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 | 0902 | 12115 | 11985 | 12060 | 11940 | 11950 | 11990 | -165 | -125 | 2090 | 9710 | 400 | |
| 0903 | 12050 | 11955 | 11955 | 11705 | 11780 | 11865 | -270 | -185 | 3102 | 24674 | -1420 | ||
| 0904 | 12055 | 11880 | 11910 | 11680 | 11760 | 11825 | -295 | -230 | 46516 | 67234 | -8102 | ||
| 0905 | 12090 | 11855 | 11930 | 11635 | 11780 | 11815 | -310 | -275 | 133624 | 83424 | 1674 | ||
| 0906 | 12120 | 11895 | 11970 | 11680 | 11770 | 11840 | -350 | -280 | 11230 | 22356 | 144 | ||
| 0907 | 12150 | 11980 | 11995 | 11730 | 11790 | 11870 | -360 | -280 | 1612 | 5688 | 464 | ||
| 0908 | 12140 | 12130 | 12130 | 11755 | 11860 | 11895 | -280 | -245 | 360 | 2840 | -70 | ||
| 0909 | 12170 | 11900 | 12050 | 11750 | 11760 | 11895 | -410 | -275 | 86 | 1300 | -8 | ||
| 0910 | 12155 | 12000 | 12080 | 11750 | 11800 | 11900 | -355 | -255 | 104 | 1122 | 32 | ||
| 0911 | 12170 | 11905 | 12145 | 11740 | 11750 | 11945 | -420 | -225 | 104 | 1494 | 2 | ||
| 0912 | 12190 | 12080 | 12080 | 11970 | 11970 | 12025 | -220 | -165 | 4 | 850 | 0 | ||
| 1001 | 12200 | 11895 | 11895 | 11890 | 11890 | 11890 | -310 | -310 | 6 | 4 | 2 | ||
| 小计 | 198838 | 220696 | -6882 | ||||||||||
| 黄金 | 0902 | 192.42 | 192.30 | 192.42 | -0.12 | 0.00 | 54 | 0 | |||||
| 0903 | 197.53 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | 3.68 | 3.68 | 2 | 18 | -2 | ||
| 0904 | 196.60 | 200.23 | 200.23 | 199.41 | 199.41 | 199.60 | 2.81 | 3.00 | 14 | 18 | 0 | ||
| 0905 | 196.94 | 199.59 | 201.28 | 198.79 | 200.42 | 200.26 | 3.48 | 3.32 | 34 | 60 | 0 | ||
| 0906 | 196.46 | 200.00 | 200.58 | 199.35 | 199.58 | 199.96 | 3.12 | 3.50 | 18014 | 37870 | 768 | ||
| 0907 | 197.31 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | 2.94 | 2.94 | 2 | 56 | 2 | ||
| 0908 | 197.59 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 2.51 | 2.51 | 2 | 82 | 0 | ||
| 0909 | 197.76 | 200.38 | 201.38 | 199.90 | 200.00 | 200.20 | 2.24 | 2.44 | 42 | 388 | 20 | ||
| 0910 | 197.08 | 191.10 | 200.90 | 191.10 | 200.90 | 196.00 | 3.82 | -1.08 | 4 | 22 | -2 | ||
| 0911 | 195.97 | 200.00 | 200.00 | 199.80 | 200.00 | 199.94 | 4.03 | 3.97 | 10 | 102 | 0 | ||
| 0912 | 197.15 | 199.18 | 201.00 | 199.18 | 200.15 | 200.50 | 3.00 | 3.35 | 198 | 466 | 60 | ||
| 1001 | 197.67 | 197.67 | 197.67 | 0.00 | 0.00 | 2 | 0 | ||||||
| 小计 | 18322 | 39138 | 846 | ||||||||||
| 铜 | 0902 | 29810 | 28900 | 29280 | 28400 | 28470 | 28910 | -1340 | -900 | 4650 | 6840 | -1590 | |
| 0903 | 29410 | 28650 | 28970 | 27930 | 28000 | 28400 | -1410 | -1010 | 8722 | 36888 | 1406 | ||
| 0904 | 29390 | 28750 | 28830 | 27920 | 27920 | 28460 | -1470 | -930 | 96438 | 78366 | -15092 | ||
| 0905 | 29440 | 28780 | 28930 | 27960 | 27960 | 28510 | -1480 | -930 | 395604 | 161840 | 7604 | ||
| 0906 | 29480 | 28930 | 28940 | 28000 | 28000 | 28570 | -1480 | -910 | 14488 | 27920 | 3714 | ||
| 0907 | 29540 | 28930 | 28970 | 28060 | 28060 | 28610 | -1480 | -930 | 5732 | 13258 | 1500 | ||
| 0908 | 29470 | 28750 | 28950 | 27990 | 27990 | 28540 | -1480 | -930 | 1752 | 4010 | -106 | ||
| 0909 | 29650 | 29020 | 29270 | 28160 | 28160 | 28730 | -1490 | -920 | 616 | 370 | 256 | ||
| 0910 | 29690 | 29290 | 29290 | 28220 | 28220 | 28750 | -1470 | -940 | 942 | 1786 | 416 | ||
| 0911 | 29600 | 28750 | 29080 | 28120 | 28120 | 28710 | -1480 | -890 | 374 | 1054 | 102 | ||
| 0912 | 29700 | 29880 | 29880 | 28210 | 28210 | 28800 | -1490 | -900 | 558 | 1916 | 206 | ||
| 1001 | 29780 | 28680 | 29300 | 28290 | 28290 | 28690 | -1490 | -1090 | 188 | 222 | 66 | ||
| 小计 | 530064 | 334470 | -1518 | ||||||||||
| 锌 | 0902 | 10950 | 10850 | 10850 | 10610 | 10610 | 10720 | -340 | -230 | 270 | 1830 | -60 | |
| 0903 | 10705 | 10600 | 10620 | 10165 | 10280 | 10475 | -425 | -230 | 2340 | 21372 | -1054 | ||
| 0904 | 10700 | 10505 | 10565 | 10175 | 10240 | 10410 | -460 | -290 | 31112 | 63524 | -7332 | ||
| 0905 | 10730 | 10500 | 10625 | 10195 | 10285 | 10440 | -445 | -290 | 177998 | 128352 | 10270 | ||
| 0906 | 10720 | 10585 | 10640 | 10220 | 10300 | 10510 | -420 | -210 | 14510 | 22414 | 5902 | ||
| 0907 | 10730 | 10495 | 10645 | 10260 | 10310 | 10490 | -420 | -240 | 1634 | 2890 | 652 | ||
| 0908 | 10820 | 10650 | 10700 | 10310 | 10370 | 10530 | -450 | -290 | 196 | 728 | 56 | ||
| 0909 | 10745 | 10715 | 10715 | 10245 | 10380 | 10575 | -365 | -170 | 150 | 772 | 34 | ||
| 0910 | 10825 | 10700 | 10700 | 10435 | 10435 | 10560 | -390 | -265 | 8 | 392 | 2 | ||
| 0911 | 10910 | 10750 | 10755 | 10405 | 10480 | 10560 | -430 | -350 | 78 | 472 | 26 | ||
| 0912 | 10910 | 10800 | 10890 | 10410 | 10550 | 10595 | -360 | -315 | 180 | 424 | 134 | ||
| 1001 | 11140 | 10950 | 10990 | 10580 | 10680 | 10775 | -460 | -365 | 174 | 150 | 114 | ||
| 小计 | 228650 | 243320 | 8744 | ||||||||||
(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 
