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 | 11700 | 11165 | 11170 | 11115 | 11115 | 11120 | -585 | -580 | 1580 | 9260 | -390 | |
| 0901 | 11715 | 11415 | 11415 | 11245 | 11245 | 11250 | -470 | -465 | 3460 | 29620 | -2276 | ||
| 0902 | 11835 | 11340 | 11400 | 11240 | 11240 | 11260 | -595 | -575 | 28376 | 91056 | -7466 | ||
| 0903 | 11830 | 11350 | 11395 | 11235 | 11235 | 11240 | -595 | -590 | 19258 | 47368 | -1058 | ||
| 0904 | 11825 | 11400 | 11400 | 11230 | 11230 | 11245 | -595 | -580 | 12792 | 19436 | 2474 | ||
| 0905 | 11900 | 11560 | 11560 | 11305 | 11305 | 11315 | -595 | -585 | 6274 | 11070 | -276 | ||
| 0906 | 11895 | 11500 | 11500 | 11415 | 11415 | 11420 | -480 | -475 | 782 | 3834 | -126 | ||
| 0907 | 11920 | 11595 | 11600 | 11440 | 11440 | 11470 | -480 | -450 | 812 | 2050 | 222 | ||
| 0908 | 12060 | 11575 | 11600 | 11575 | 11575 | 11575 | -485 | -485 | 88 | 820 | 54 | ||
| 0909 | 12110 | 11630 | 11750 | 11625 | 11625 | 11630 | -485 | -480 | 114 | 516 | 78 | ||
| 0910 | 12190 | 11720 | 11720 | 11700 | 11700 | 11700 | -490 | -490 | 92 | 414 | 50 | ||
| 0911 | 13605 | 13380 | 13605 | -225 | 0 | 6 | 0 | ||||||
| 小计 | 73628 | 215450 | -8714 | ||||||||||
| 黄金 | 0812 | 180.24 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -5.34 | -5.34 | 6 | 1026 | -6 | |
| 0901 | 170.82 | 170.43 | 170.49 | 168.06 | 168.06 | 169.43 | -2.76 | -1.39 | 82 | 694 | -28 | ||
| 0902 | 170.29 | 170.30 | 175.21 | 165.40 | 168.32 | 168.24 | -1.97 | -2.05 | 360 | 272 | 2 | ||
| 0903 | 169.23 | 160.76 | 168.74 | 160.76 | 167.99 | 164.82 | -1.24 | -4.41 | 22 | 62 | 14 | ||
| 0904 | 178.02 | 178.02 | 178.02 | 0.00 | 0.00 | 28 | 0 | ||||||
| 0905 | 169.86 | 168.46 | 169.60 | 167.51 | 167.51 | 168.57 | -2.35 | -1.29 | 68 | 90 | 22 | ||
| 0906 | 169.41 | 168.76 | 169.03 | 167.01 | 167.82 | 168.36 | -1.59 | -1.05 | 39078 | 51850 | 3552 | ||
| 0907 | 170.17 | 170.30 | 170.30 | 168.20 | 168.20 | 168.99 | -1.97 | -1.18 | 40 | 58 | 4 | ||
| 0908 | 169.07 | 169.49 | 169.49 | 169.10 | 169.10 | 169.23 | 0.03 | 0.16 | 10 | 82 | 0 | ||
| 0909 | 169.75 | 169.53 | 169.57 | 168.74 | 168.74 | 169.08 | -1.01 | -0.67 | 38 | 400 | 10 | ||
| 0910 | 170.06 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -2.31 | -2.31 | 2 | 8 | 2 | ||
| 0911 | 169.85 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | 0.98 | 0.98 | 4 | 40 | -2 | ||
| 小计 | 39710 | 54610 | 3570 | ||||||||||
| 铜 | 0812 | 29060 | 28250 | 28250 | 27890 | 27890 | 27980 | -1170 | -1080 | 3090 | 9500 | -260 | |
| 0901 | 27800 | 27110 | 27200 | 26680 | 26680 | 26760 | -1120 | -1040 | 10794 | 32004 | 280 | ||
| 0902 | 26980 | 26230 | 26320 | 25900 | 25900 | 26000 | -1080 | -980 | 147736 | 169422 | 396 | ||
| 0903 | 26530 | 25620 | 25800 | 25460 | 25460 | 25530 | -1070 | -1000 | 31654 | 49122 | 7176 | ||
| 0904 | 26330 | 25500 | 25690 | 25270 | 25270 | 25320 | -1060 | -1010 | 4656 | 16794 | 1630 | ||
| 0905 | 26270 | 25500 | 25610 | 25210 | 25210 | 25260 | -1060 | -1010 | 2458 | 10888 | 1048 | ||
| 0906 | 26320 | 25520 | 25520 | 25260 | 25260 | 25290 | -1060 | -1030 | 862 | 5826 | 328 | ||
| 0907 | 26310 | 25530 | 25530 | 25250 | 25250 | 25290 | -1060 | -1020 | 536 | 3608 | 354 | ||
| 0908 | 35860 | 35860 | 35860 | 0 | 0 | 68 | 0 | ||||||
| 0909 | 42150 | 42150 | 42150 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 31560 | 29980 | 29980 | 29980 | 29980 | 29980 | -1580 | -1580 | 4 | 10 | 0 | ||
| 0911 | 29030 | 27860 | 27860 | 27860 | 27860 | 27860 | -1170 | -1170 | 2 | 14 | 2 | ||
| 小计 | 201792 | 297284 | 10954 | ||||||||||
| 锌 | 0812 | 9500 | 9200 | 9290 | 9120 | 9120 | 9150 | -380 | -350 | 900 | 9110 | -310 | |
| 0901 | 9500 | 9485 | 9485 | 9120 | 9120 | 9145 | -380 | -355 | 3812 | 15424 | -210 | ||
| 0902 | 9550 | 9400 | 9400 | 9165 | 9165 | 9205 | -385 | -345 | 64666 | 59464 | 7098 | ||
| 0903 | 9590 | 9400 | 9445 | 9205 | 9205 | 9225 | -385 | -365 | 8920 | 14558 | 2322 | ||
| 0904 | 9660 | 9480 | 9480 | 9270 | 9270 | 9275 | -390 | -385 | 1992 | 3672 | 634 | ||
| 0905 | 9750 | 9580 | 9580 | 9360 | 9360 | 9375 | -390 | -375 | 628 | 3766 | 286 | ||
| 0906 | 9780 | 9600 | 9600 | 9385 | 9385 | 9400 | -395 | -380 | 1624 | 2786 | 558 | ||
| 0907 | 9870 | 9700 | 9700 | 9475 | 9475 | 9500 | -395 | -370 | 294 | 954 | -40 | ||
| 0908 | 9995 | 9595 | 9895 | 9595 | 9595 | 9645 | -400 | -350 | 30 | 146 | -2 | ||
| 0909 | 10115 | 9985 | 9985 | 9710 | 9710 | 9755 | -405 | -360 | 26 | 342 | 18 | ||
| 0910 | 10155 | 9900 | 9900 | 9745 | 9770 | 9795 | -385 | -360 | 22 | 204 | -8 | ||
| 0911 | 9910 | 9980 | 9980 | 9510 | 9510 | 9535 | -400 | -375 | 392 | 360 | 344 | ||
| 小计 | 83306 | 110786 | 10690 | ||||||||||
(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 
