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 | 0906 | 13630 | 13640 | 13640 | 13560 | 13585 | 13585 | -45 | -45 | 2070 | 16820 | -1090 | |
0907 | 13520 | 13480 | 13560 | 13400 | 13460 | 13480 | -60 | -40 | 2526 | 44076 | -296 | ||
0908 | 13520 | 13465 | 13580 | 13365 | 13470 | 13455 | -50 | -65 | 7332 | 56346 | -822 | ||
0909 | 13530 | 13460 | 13575 | 13365 | 13455 | 13455 | -75 | -75 | 85862 | 104594 | -4282 | ||
0910 | 13515 | 13485 | 13560 | 13365 | 13465 | 13450 | -50 | -65 | 9700 | 37986 | 1162 | ||
0911 | 13520 | 13460 | 13545 | 13380 | 13480 | 13480 | -40 | -40 | 2620 | 13486 | 216 | ||
0912 | 13545 | 13490 | 13570 | 13400 | 13510 | 13475 | -35 | -70 | 478 | 5680 | 8 | ||
1001 | 13620 | 13530 | 13635 | 13450 | 13565 | 13550 | -55 | -70 | 238 | 1274 | 38 | ||
1002 | 13640 | 13570 | 13660 | 13515 | 13625 | 13555 | -15 | -85 | 42 | 646 | 16 | ||
1003 | 13725 | 13730 | 13800 | 13600 | 13730 | 13725 | 5 | 0 | 74 | 1182 | 62 | ||
1004 | 13785 | 13675 | 13775 | 13675 | 13705 | 13760 | -80 | -25 | 24 | 234 | 16 | ||
1005 | 13880 | 13755 | 13800 | 13750 | 13790 | 13755 | -90 | -125 | 40 | 210 | 22 | ||
小计 | 111006 | 282534 | -4950 | ||||||||||
黄金 | 0906 | 210.05 | 210.00 | 210.05 | -0.05 | 0.00 | 252 | 0 | |||||
0907 | 211.00 | 212.72 | 212.72 | 211.50 | 211.50 | 212.06 | 0.50 | 1.06 | 6 | 42 | -2 | ||
0908 | 211.84 | 210.90 | 211.80 | 210.80 | 211.38 | 211.18 | -0.46 | -0.66 | 16 | 94 | 0 | ||
0909 | 210.89 | 211.27 | 211.27 | 210.00 | 210.86 | 210.64 | -0.03 | -0.25 | 42 | 390 | 6 | ||
0910 | 210.82 | 208.80 | 211.33 | 208.80 | 210.35 | 209.89 | -0.47 | -0.93 | 12 | 14 | 2 | ||
0911 | 210.61 | 209.44 | 210.96 | 209.44 | 210.36 | 210.35 | -0.25 | -0.26 | 10 | 126 | -2 | ||
0912 | 210.14 | 209.01 | 210.05 | 208.81 | 209.48 | 209.39 | -0.66 | -0.75 | 15150 | 47584 | -1226 | ||
1001 | 210.45 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.85 | -1.85 | 4 | 14 | -4 | ||
1002 | 211.38 | 211.38 | 211.38 | 0.00 | 0.00 | 2 | 0 | ||||||
1004 | 211.08 | 209.22 | 209.22 | -1.86 | -1.86 | 4 | 0 | ||||||
1005 | 210.30 | 210.30 | 210.30 | 0.00 | 0.00 | 4 | 0 | ||||||
小计 | 15240 | 48526 | -1226 | ||||||||||
铜 | 0906 | 41400 | 41250 | 41390 | 41060 | 41190 | 41210 | -210 | -190 | 2640 | 6940 | -960 | |
0907 | 41610 | 41530 | 41640 | 41220 | 41310 | 41430 | -300 | -180 | 6144 | 34984 | -2604 | ||
0908 | 41740 | 41650 | 41750 | 41330 | 41490 | 41540 | -250 | -200 | 10982 | 58372 | -1138 | ||
0909 | 41820 | 41800 | 41880 | 41400 | 41560 | 41630 | -260 | -190 | 683160 | 229584 | 4636 | ||
0910 | 41910 | 41850 | 41950 | 41490 | 41630 | 41720 | -280 | -190 | 86784 | 89376 | 6170 | ||
0911 | 41870 | 41800 | 41940 | 41450 | 41630 | 41690 | -240 | -180 | 2306 | 9768 | 80 | ||
0912 | 41860 | 41730 | 41900 | 41520 | 41700 | 41750 | -160 | -110 | 1422 | 7694 | 46 | ||
1001 | 41880 | 41790 | 41910 | 41520 | 41790 | 41720 | -90 | -160 | 358 | 1856 | -34 | ||
1002 | 41850 | 41730 | 41920 | 41550 | 41760 | 41720 | -90 | -130 | 132 | 2406 | 26 | ||
1003 | 41920 | 41900 | 41940 | 41530 | 41790 | 41770 | -130 | -150 | 222 | 3260 | 2 | ||
1004 | 41900 | 41780 | 42060 | 41700 | 41830 | 41830 | -70 | -70 | 82 | 1730 | -12 | ||
1005 | 41960 | 41820 | 42000 | 41600 | 41780 | 41840 | -180 | -120 | 280 | 1730 | 130 | ||
小计 | 794512 | 447700 | 6342 | ||||||||||
锌 | 0906 | 13515 | 13440 | 13700 | 13440 | 13575 | 13525 | 60 | 10 | 890 | 4390 | -350 | |
0907 | 13525 | 13450 | 13720 | 13440 | 13550 | 13565 | 25 | 40 | 2144 | 10424 | -40 | ||
0908 | 13615 | 13625 | 13835 | 13500 | 13620 | 13640 | 5 | 25 | 10372 | 34930 | -3810 | ||
0909 | 13735 | 13720 | 13970 | 13620 | 13725 | 13750 | -10 | 15 | 202574 | 128020 | 1290 | ||
0910 | 13840 | 13820 | 14035 | 13720 | 13820 | 13835 | -20 | -5 | 19092 | 28014 | 5570 | ||
0911 | 13905 | 13805 | 14085 | 13790 | 13905 | 13915 | 0 | 10 | 548 | 3296 | -14 | ||
0912 | 13970 | 13855 | 14160 | 13855 | 13980 | 13960 | 10 | -10 | 262 | 3450 | 0 | ||
1001 | 14040 | 14050 | 14200 | 13990 | 14070 | 14035 | 30 | -5 | 90 | 738 | -48 | ||
1002 | 14105 | 14110 | 14240 | 14110 | 14160 | 14185 | 55 | 80 | 26 | 616 | 0 | ||
1003 | 14215 | 14150 | 14200 | 14140 | 14200 | 14160 | -15 | -55 | 22 | 514 | -6 | ||
1004 | 14335 | 14250 | 14415 | 14205 | 14305 | 14310 | -30 | -25 | 86 | 880 | -6 | ||
1005 | 14415 | 14335 | 14500 | 14335 | 14485 | 14445 | 70 | 30 | 20 | 216 | -2 | ||
小计 | 236126 | 215488 | 2584 | ||||||||||
注:表中铜、铝、锌0906为现货合约;0908为主力合约。
1、报价单位:铜、铝、锌为元/吨;黄金为元/克。
2、交易单位:铜、铝、锌为5吨/手;黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手,双边计算;成交额双边计算。
4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算价。
(责任编辑:晓忠)
此信息仅供参考,据此入市,风险自担!