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 | 0904 | 12980 | 13245 | 13280 | 12880 | 13020 | 12990 | 40 | 10 | 2916 | 22462 | -568 | |
| 0905 | 12940 | 13050 | 13185 | 12655 | 12810 | 12860 | -130 | -80 | 15070 | 47674 | -2780 | ||
| 0906 | 12815 | 12925 | 13090 | 12560 | 12720 | 12755 | -95 | -60 | 246344 | 104344 | -7664 | ||
| 0907 | 12835 | 12850 | 13055 | 12520 | 12685 | 12710 | -150 | -125 | 60850 | 60208 | 1818 | ||
| 0908 | 12785 | 12860 | 13110 | 12460 | 12670 | 12660 | -115 | -125 | 8516 | 15784 | 1176 | ||
| 0909 | 12770 | 12660 | 12990 | 12560 | 12680 | 12685 | -90 | -85 | 1730 | 5448 | 204 | ||
| 0910 | 12725 | 12990 | 13195 | 12560 | 12680 | 12675 | -45 | -50 | 536 | 2994 | -80 | ||
| 0911 | 12755 | 13000 | 13000 | 12560 | 12720 | 12690 | -35 | -65 | 238 | 2704 | 16 | ||
| 0912 | 12815 | 12900 | 12900 | 12600 | 12725 | 12705 | -90 | -110 | 272 | 1884 | 94 | ||
| 1001 | 12885 | 12950 | 13100 | 12700 | 12750 | 12945 | -135 | 60 | 40 | 370 | 28 | ||
| 1002 | 12705 | 12900 | 12900 | 12670 | 12755 | 12765 | 50 | 60 | 72 | 406 | 26 | ||
| 1003 | 12780 | 12900 | 12900 | 12765 | 12780 | 12795 | 0 | 15 | 148 | 304 | 92 | ||
| 小计 | 336732 | 264582 | -7638 | ||||||||||
| 黄金 | 0904 | 204.39 | 204.39 | 204.39 | 0.00 | 0.00 | 2 | 0 | |||||
| 0905 | 211.19 | 208.97 | 208.97 | 208.16 | 208.16 | 208.55 | -3.03 | -2.64 | 20 | 60 | -6 | ||
| 0906 | 210.43 | 208.00 | 208.47 | 206.81 | 206.96 | 207.64 | -3.47 | -2.79 | 25720 | 36424 | -4448 | ||
| 0907 | 210.82 | 211.24 | 211.24 | 207.21 | 207.21 | 207.61 | -3.61 | -3.21 | 60 | 144 | -18 | ||
| 0908 | 210.01 | 208.01 | 208.01 | 207.75 | 207.75 | 207.93 | -2.26 | -2.08 | 16 | 86 | 0 | ||
| 0909 | 210.96 | 208.96 | 209.04 | 207.41 | 207.41 | 208.39 | -3.55 | -2.57 | 70 | 372 | 2 | ||
| 0910 | 212.35 | 207.62 | 209.07 | 207.62 | 209.07 | 208.34 | -3.28 | -4.01 | 4 | 20 | -2 | ||
| 0911 | 210.09 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | -2.95 | -2.95 | 2 | 84 | -2 | ||
| 0912 | 210.62 | 209.29 | 209.29 | 206.70 | 207.26 | 208.01 | -3.36 | -2.61 | 1184 | 8260 | 180 | ||
| 1001 | 207.98 | 208.14 | 207.98 | 0.16 | 0.00 | 2 | 0 | ||||||
| 1002 | 212.18 | 212.80 | 212.18 | 0.62 | 0.00 | 2 | 0 | ||||||
| 1003 | 207.55 | 209.72 | 209.72 | 204.84 | 208.06 | 207.39 | 0.51 | -0.16 | 14 | 4 | 4 | ||
| 小计 | 27090 | 45460 | -4290 | ||||||||||
| 铜 | 0904 | 34430 | 34850 | 35500 | 33700 | 33700 | 34190 | -730 | -240 | 7822 | 21110 | -1742 | |
| 0905 | 33670 | 34100 | 34690 | 33110 | 33180 | 33550 | -490 | -120 | 21712 | 55420 | -3436 | ||
| 0906 | 33320 | 33560 | 34250 | 32650 | 32850 | 33210 | -470 | -110 | 683890 | 156926 | -14152 | ||
| 0907 | 33230 | 33510 | 34220 | 32650 | 32790 | 33210 | -440 | -20 | 251208 | 114286 | 32490 | ||
| 0908 | 33380 | 33540 | 34230 | 32580 | 32760 | 33180 | -620 | -200 | 12962 | 15202 | 3290 | ||
| 0909 | 33190 | 33610 | 34000 | 32430 | 32620 | 33220 | -570 | 30 | 2614 | 4000 | 444 | ||
| 0910 | 33230 | 33330 | 33980 | 32300 | 32700 | 33330 | -530 | 100 | 946 | 3252 | 206 | ||
| 0911 | 33050 | 33210 | 33990 | 32580 | 32600 | 33180 | -450 | 130 | 696 | 2082 | 34 | ||
| 0912 | 33140 | 33160 | 34110 | 32410 | 32640 | 33070 | -500 | -70 | 1448 | 5496 | 116 | ||
| 1001 | 32790 | 33450 | 33860 | 32090 | 32680 | 32900 | -110 | 110 | 214 | 980 | 6 | ||
| 1002 | 33100 | 33200 | 33800 | 32570 | 32680 | 33140 | -420 | 40 | 212 | 420 | 48 | ||
| 1003 | 32840 | 33630 | 33980 | 32500 | 32550 | 32720 | -290 | -120 | 716 | 1190 | 230 | ||
| 小计 | 984440 | 380364 | 17534 | ||||||||||
| 锌 | 0904 | 11450 | 11565 | 11780 | 11290 | 11520 | 11520 | 70 | 70 | 1896 | 9422 | -662 | |
| 0905 | 11390 | 11570 | 11710 | 11210 | 11490 | 11450 | 100 | 60 | 15654 | 24996 | -7874 | ||
| 0906 | 11415 | 11580 | 11740 | 11220 | 11415 | 11445 | 0 | 30 | 206490 | 113146 | -10258 | ||
| 0907 | 11460 | 11645 | 11745 | 11225 | 11425 | 11460 | -35 | 0 | 62230 | 73442 | 3718 | ||
| 0908 | 11485 | 11610 | 11765 | 11225 | 11435 | 11495 | -50 | 10 | 5120 | 7872 | 1806 | ||
| 0909 | 11520 | 11795 | 11795 | 11200 | 11440 | 11460 | -80 | -60 | 2364 | 4760 | 984 | ||
| 0910 | 11605 | 11750 | 11750 | 11025 | 11450 | 11490 | -155 | -115 | 790 | 1730 | 416 | ||
| 0911 | 11575 | 11680 | 11935 | 11335 | 11525 | 11585 | -50 | 10 | 566 | 1784 | 94 | ||
| 0912 | 11460 | 12030 | 12030 | 11350 | 11550 | 11625 | 90 | 165 | 150 | 1456 | -32 | ||
| 1001 | 11565 | 11850 | 11850 | 11410 | 11700 | 11715 | 135 | 150 | 76 | 628 | -32 | ||
| 1002 | 11735 | 11700 | 11820 | 11555 | 11800 | 11720 | 65 | -15 | 24 | 428 | 4 | ||
| 1003 | 11685 | 11830 | 11855 | 11645 | 11645 | 11800 | -40 | 115 | 14 | 100 | 10 | ||
| 小计 | 295374 | 239764 | -11826 | ||||||||||
(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 
