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 | 0901 | 12380 | 12150 | 12280 | 12080 | 12120 | 12160 | -260 | -220 | 3490 | 10970 | -2010 | |
| 0902 | 12245 | 11715 | 12050 | 11715 | 11940 | 11910 | -305 | -335 | 3316 | 16612 | -744 | ||
| 0903 | 12155 | 11620 | 11900 | 11590 | 11685 | 11725 | -470 | -430 | 273914 | 88720 | -9442 | ||
| 0904 | 12130 | 11550 | 11840 | 11520 | 11600 | 11665 | -530 | -465 | 117450 | 74262 | 3662 | ||
| 0905 | 12135 | 11600 | 11835 | 11525 | 11565 | 11680 | -570 | -455 | 19744 | 32774 | 2700 | ||
| 0906 | 12215 | 11700 | 11900 | 11600 | 11610 | 11715 | -605 | -500 | 3844 | 9844 | 866 | ||
| 0907 | 12240 | 11650 | 11895 | 11625 | 11630 | 11710 | -610 | -530 | 412 | 3462 | 4 | ||
| 0908 | 12265 | 11830 | 11900 | 11655 | 11670 | 11720 | -595 | -545 | 146 | 1866 | -10 | ||
| 0909 | 12155 | 11810 | 11900 | 11610 | 11700 | 11690 | -455 | -465 | 898 | 1592 | 376 | ||
| 0910 | 12390 | 11770 | 12040 | 11770 | 11770 | 11820 | -620 | -570 | 220 | 756 | 42 | ||
| 0911 | 12450 | 11920 | 11920 | 11825 | 11825 | 11835 | -625 | -615 | 46 | 54 | 42 | ||
| 0912 | 12420 | 11845 | 12115 | 11800 | 11800 | 11880 | -620 | -540 | 104 | 158 | -18 | ||
| 小计 | 423584 | 241070 | -4532 | ||||||||||
| 黄金 | 0901 | 188.74 | 189.00 | 188.74 | 0.26 | 0.00 | 420 | 0 | |||||
| 0902 | 187.46 | 180.18 | 182.90 | 180.18 | 181.98 | 182.04 | -5.48 | -5.42 | 18 | 86 | -14 | ||
| 0903 | 186.32 | 181.70 | 181.70 | 180.55 | 180.55 | 181.12 | -5.77 | -5.20 | 8 | 74 | -2 | ||
| 0904 | 186.90 | 180.10 | 182.40 | 180.10 | 180.19 | 181.12 | -6.71 | -5.78 | 14 | 18 | 2 | ||
| 0905 | 185.99 | 181.01 | 181.33 | 179.04 | 179.04 | 180.27 | -6.95 | -5.72 | 26 | 84 | -4 | ||
| 0906 | 186.05 | 180.39 | 181.05 | 179.02 | 179.20 | 180.04 | -6.85 | -6.01 | 25170 | 46312 | -496 | ||
| 0907 | 186.29 | 180.50 | 182.14 | 180.10 | 180.10 | 181.01 | -6.19 | -5.28 | 18 | 44 | -2 | ||
| 0908 | 185.65 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | -5.13 | -5.13 | 2 | 82 | 0 | ||
| 0909 | 187.28 | 180.72 | 181.89 | 180.50 | 180.51 | 181.00 | -6.77 | -6.28 | 68 | 386 | 4 | ||
| 0910 | 194.12 | 194.12 | 194.12 | 0.00 | 0.00 | 8 | 0 | ||||||
| 0911 | 186.00 | 182.00 | 182.00 | 181.45 | 181.45 | 181.63 | -4.55 | -4.37 | 6 | 42 | 0 | ||
| 0912 | 186.58 | 181.50 | 182.25 | 180.40 | 180.50 | 181.22 | -6.08 | -5.36 | 28 | 186 | 2 | ||
| 小计 | 25358 | 47742 | -510 | ||||||||||
| 铜 | 0901 | 29440 | 29450 | 29450 | 28400 | 28470 | 28840 | -970 | -600 | 4230 | 3880 | -2660 | |
| 0902 | 28810 | 27680 | 28030 | 27360 | 27360 | 27620 | -1450 | -1190 | 11036 | 30190 | -3800 | ||
| 0903 | 28060 | 27000 | 27570 | 26370 | 26370 | 27000 | -1690 | -1060 | 267682 | 94778 | -13328 | ||
| 0904 | 28200 | 26790 | 27370 | 26790 | 26790 | 27070 | -1410 | -1130 | 178938 | 88200 | 4654 | ||
| 0905 | 28080 | 26750 | 27360 | 26670 | 26670 | 27040 | -1410 | -1040 | 25192 | 26084 | 1652 | ||
| 0906 | 28110 | 26930 | 27360 | 26700 | 26700 | 27030 | -1410 | -1080 | 3396 | 8196 | 770 | ||
| 0907 | 28010 | 26780 | 27330 | 26600 | 26600 | 27060 | -1410 | -950 | 2662 | 6388 | 1272 | ||
| 0908 | 28000 | 26800 | 27270 | 26600 | 26600 | 27050 | -1400 | -950 | 1248 | 3140 | 272 | ||
| 0909 | 38430 | 38430 | 38430 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 28210 | 26790 | 27350 | 26790 | 26790 | 27000 | -1420 | -1210 | 428 | 736 | 58 | ||
| 0911 | 27960 | 27500 | 27500 | 26560 | 26560 | 27050 | -1400 | -910 | 268 | 464 | 150 | ||
| 0912 | 27880 | 27500 | 27500 | 26480 | 26480 | 26970 | -1400 | -910 | 672 | 1164 | 158 | ||
| 小计 | 495752 | 263248 | -10802 | ||||||||||
| 锌 | 0901 | 11205 | 10650 | 11180 | 10650 | 11100 | 11090 | -105 | -115 | 350 | 2110 | -130 | |
| 0902 | 11160 | 10710 | 10950 | 10700 | 10850 | 10810 | -310 | -350 | 836 | 4788 | -214 | ||
| 0903 | 11085 | 10550 | 10955 | 10550 | 10820 | 10760 | -265 | -325 | 154008 | 81998 | -9838 | ||
| 0904 | 11085 | 10560 | 10955 | 10560 | 10785 | 10775 | -300 | -310 | 56258 | 46858 | 6810 | ||
| 0905 | 11095 | 10540 | 11000 | 10540 | 10760 | 10770 | -335 | -325 | 5368 | 11888 | 452 | ||
| 0906 | 11160 | 10600 | 11000 | 10600 | 10830 | 10810 | -330 | -350 | 648 | 3306 | 154 | ||
| 0907 | 11205 | 10780 | 11030 | 10765 | 10870 | 10865 | -335 | -340 | 80 | 660 | 18 | ||
| 0908 | 11280 | 10785 | 11090 | 10785 | 10930 | 10855 | -350 | -425 | 110 | 320 | -22 | ||
| 0909 | 11375 | 11100 | 11130 | 10900 | 10900 | 11025 | -475 | -350 | 20 | 364 | -2 | ||
| 0910 | 11395 | 11035 | 11150 | 11035 | 11055 | 11085 | -340 | -310 | 10 | 294 | -2 | ||
| 0911 | 11460 | 11290 | 11290 | 11000 | 11080 | 11060 | -380 | -400 | 184 | 218 | -118 | ||
| 0912 | 11520 | 11205 | 11300 | 11045 | 11045 | 11160 | -475 | -360 | 24 | 98 | -8 | ||
| 小计 | 217896 | 152902 | -2900 | ||||||||||
(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 
