其他频道
| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铝 | 0812 | 13035 | 12800 | 12800 | 12510 | 12590 | 12565 | -445 | -470 | 3946 | 11220 | -2184 | |
| 0901 | 13150 | 12750 | 12930 | 12620 | 12620 | 12680 | -530 | -470 | 14560 | 41130 | -2624 | ||
| 0902 | 13165 | 12920 | 12970 | 12635 | 12635 | 12705 | -530 | -460 | 155268 | 105682 | 16954 | ||
| 0903 | 13195 | 13000 | 13050 | 12665 | 12665 | 12715 | -530 | -480 | 37320 | 42840 | 6426 | ||
| 0904 | 13275 | 13025 | 13050 | 12740 | 12740 | 12825 | -535 | -450 | 7534 | 15016 | 16 | ||
| 0905 | 13360 | 13060 | 13150 | 12825 | 12825 | 12900 | -535 | -460 | 1608 | 9112 | 442 | ||
| 0906 | 13425 | 13110 | 13165 | 12885 | 12885 | 12930 | -540 | -495 | 620 | 2742 | 266 | ||
| 0907 | 13465 | 13280 | 13280 | 12925 | 12925 | 12945 | -540 | -520 | 472 | 1330 | 214 | ||
| 0908 | 13525 | 13350 | 13350 | 12985 | 12985 | 13075 | -540 | -450 | 140 | 462 | 42 | ||
| 0909 | 13675 | 13125 | 13130 | 13125 | 13125 | 13125 | -550 | -550 | 58 | 250 | 36 | ||
| 0910 | 13680 | 13205 | 13250 | 13165 | 13165 | 13200 | -515 | -480 | 54 | 300 | 12 | ||
| 0911 | 13815 | 14290 | 14290 | 13355 | 13380 | 13605 | -435 | -210 | 8 | 6 | 2 | ||
| 小计 | 221588 | 230090 | 19602 | ||||||||||
| 黄金 | 0812 | 181.65 | 182.00 | 185.88 | 181.00 | 184.00 | 182.07 | 2.35 | 0.42 | 260 | 1050 | -88 | |
| 0901 | 177.43 | 184.00 | 184.00 | 175.91 | 176.40 | 176.38 | -1.03 | -1.05 | 216 | 784 | -80 | ||
| 0902 | 177.44 | 176.76 | 177.18 | 176.54 | 177.18 | 176.89 | -0.26 | -0.55 | 74 | 308 | 38 | ||
| 0903 | 177.56 | 176.50 | 176.95 | 176.50 | 176.95 | 176.71 | -0.61 | -0.85 | 8 | 68 | -2 | ||
| 0904 | 178.02 | 178.02 | 178.02 | 0.00 | 0.00 | 28 | 0 | ||||||
| 0905 | 178.58 | 177.30 | 178.58 | 176.87 | 178.37 | 177.68 | -0.21 | -0.90 | 28 | 70 | 0 | ||
| 0906 | 178.29 | 177.40 | 177.96 | 176.77 | 177.73 | 177.38 | -0.56 | -0.91 | 23872 | 40736 | -1174 | ||
| 0907 | 178.50 | 177.91 | 178.29 | 177.62 | 177.74 | 177.89 | -0.76 | -0.61 | 28 | 60 | 0 | ||
| 0908 | 164.48 | 165.50 | 164.48 | 1.02 | 0.00 | 82 | 0 | ||||||
| 0909 | 179.50 | 178.25 | 178.25 | 177.50 | 177.50 | 177.75 | -2.00 | -1.75 | 12 | 386 | 0 | ||
| 0910 | 179.70 | 178.40 | 179.70 | -1.30 | 0.00 | 6 | 0 | ||||||
| 0911 | 178.62 | 179.20 | 178.62 | 0.58 | 0.00 | 36 | 0 | ||||||
| 小计 | 24498 | 43614 | -1306 | ||||||||||
| 铜 | 0812 | 29790 | 29730 | 29730 | 29400 | 29400 | 29530 | -390 | -260 | 1926 | 13176 | -414 | |
| 0901 | 29020 | 29030 | 29320 | 28340 | 28540 | 28600 | -480 | -420 | 8418 | 37038 | -2910 | ||
| 0902 | 28410 | 28480 | 28500 | 27540 | 27870 | 27880 | -540 | -530 | 248692 | 148338 | 4958 | ||
| 0903 | 28170 | 28180 | 28250 | 27200 | 27580 | 27570 | -590 | -600 | 19564 | 33698 | 444 | ||
| 0904 | 28030 | 27980 | 28090 | 27050 | 27380 | 27390 | -650 | -640 | 2638 | 13246 | -98 | ||
| 0905 | 27960 | 27880 | 28090 | 27050 | 27230 | 27370 | -730 | -590 | 964 | 8700 | 34 | ||
| 0906 | 27910 | 28000 | 28000 | 27030 | 27280 | 27290 | -630 | -620 | 666 | 5028 | 118 | ||
| 0907 | 27970 | 27980 | 28070 | 27070 | 27250 | 27380 | -720 | -590 | 316 | 2830 | 8 | ||
| 0908 | 35860 | 35860 | 35860 | 0 | 0 | 68 | 0 | ||||||
| 0909 | 42150 | 42150 | 42150 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 32880 | 32880 | 32880 | 0 | 0 | 10 | 0 | ||||||
| 0911 | 30240 | 30240 | 30240 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 283184 | 262170 | 2140 | ||||||||||
| 锌 | 0812 | 9635 | 9600 | 9600 | 9340 | 9550 | 9395 | -85 | -240 | 1906 | 9430 | -76 | |
| 0901 | 9730 | 9640 | 9665 | 9380 | 9530 | 9460 | -200 | -270 | 7430 | 19512 | -2804 | ||
| 0902 | 9805 | 9740 | 9740 | 9425 | 9560 | 9525 | -245 | -280 | 98332 | 46754 | -4702 | ||
| 0903 | 9860 | 9710 | 9745 | 9480 | 9630 | 9580 | -230 | -280 | 3854 | 8966 | 102 | ||
| 0904 | 9950 | 9775 | 9780 | 9570 | 9685 | 9665 | -265 | -285 | 316 | 2832 | 96 | ||
| 0905 | 10000 | 9815 | 9925 | 9665 | 9740 | 9760 | -260 | -240 | 288 | 3488 | 24 | ||
| 0906 | 10095 | 9905 | 9920 | 9760 | 9865 | 9820 | -230 | -275 | 138 | 2140 | 26 | ||
| 0907 | 10145 | 9960 | 9960 | 9805 | 9910 | 9890 | -235 | -255 | 62 | 906 | 6 | ||
| 0908 | 10300 | 10020 | 10090 | 10010 | 10090 | 10025 | -210 | -275 | 12 | 142 | -2 | ||
| 0909 | 10290 | 10185 | 10185 | 10050 | 10050 | 10100 | -240 | -190 | 18 | 286 | 12 | ||
| 0910 | 10200 | 10160 | 10200 | -40 | 0 | 84 | 0 | ||||||
| 0911 | 10470 | 10695 | 10470 | 225 | 0 | 14 | 0 | ||||||
| 小计 | 112356 | 94554 | -7318 | ||||||||||
(责任编辑：晓忠)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
