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 | 1008 | 15205 | 15120 | 15175 | 15000 | 15045 | 15060 | -160 | -145 | 3060 | 14290 | -1880 | |
| 1009 | 15290 | 15180 | 15200 | 15050 | 15130 | 15140 | -160 | -150 | 2102 | 45692 | -704 | ||
| 1010 | 15400 | 15305 | 15320 | 15120 | 15240 | 15245 | -160 | -155 | 10588 | 74208 | -3306 | ||
| 1011 | 15520 | 15420 | 15445 | 15225 | 15345 | 15345 | -175 | -175 | 80144 | 101132 | -5110 | ||
| 1012 | 15620 | 15560 | 15560 | 15340 | 15465 | 15465 | -155 | -155 | 14916 | 35690 | 166 | ||
| 1101 | 15720 | 15615 | 15655 | 15450 | 15560 | 15565 | -160 | -155 | 1540 | 5142 | 356 | ||
| 1102 | 15815 | 15635 | 15680 | 15585 | 15665 | 15635 | -150 | -180 | 164 | 2080 | 70 | ||
| 1103 | 15810 | 15730 | 15755 | 15625 | 15700 | 15680 | -110 | -130 | 160 | 3748 | 24 | ||
| 1104 | 15880 | 15760 | 15790 | 15715 | 15755 | 15755 | -125 | -125 | 156 | 964 | 88 | ||
| 1105 | 15905 | 15780 | 15835 | 15705 | 15790 | 15790 | -115 | -115 | 300 | 6762 | 4 | ||
| 1106 | 16050 | 15915 | 15915 | 15735 | 15895 | 15820 | -155 | -230 | 94 | 228 | 44 | ||
| 1107 | 16005 | 15985 | 15985 | 15860 | 15975 | 15920 | -30 | -85 | 26 | 290 | 0 | ||
| 小计 | 113250 | 290226 | -10248 | ||||||||||
| 黄金 | 1008 | 259.00 | 259.00 | 259.00 | 0.00 | 0.00 | 0 | ||||||
| 1009 | 263.21 | 261.74 | 262.56 | 261.74 | 262.56 | 262.17 | -0.65 | -1.04 | 10 | 42 | -6 | ||
| 1010 | 263.30 | 262.65 | 263.60 | 262.65 | 262.90 | 262.95 | -0.40 | -0.35 | 30 | 112 | 4 | ||
| 1011 | 263.14 | 264.00 | 265.68 | 262.84 | 265.68 | 263.84 | 2.54 | 0.70 | 10 | 48 | 0 | ||
| 1012 | 263.01 | 262.86 | 262.98 | 262.30 | 262.90 | 262.67 | -0.11 | -0.34 | 13234 | 54394 | 260 | ||
| 1101 | 263.16 | 262.50 | 263.05 | 262.50 | 263.05 | 262.77 | -0.11 | -0.39 | 4 | 74 | 0 | ||
| 1102 | 262.84 | 263.10 | 263.90 | 263.04 | 263.90 | 263.39 | 1.06 | 0.55 | 10 | 102 | 4 | ||
| 1103 | 262.84 | 262.84 | 262.84 | 0.00 | 0.00 | 114 | 0 | ||||||
| 1104 | 263.81 | 263.49 | 263.49 | 263.17 | 263.17 | 263.33 | -0.64 | -0.48 | 4 | 86 | 0 | ||
| 1105 | 262.40 | 263.95 | 263.95 | 263.90 | 263.90 | 263.92 | 1.50 | 1.52 | 4 | 8 | 2 | ||
| 1106 | 264.18 | 263.63 | 264.05 | 263.50 | 263.82 | 263.67 | -0.36 | -0.51 | 86 | 386 | 40 | ||
| 1107 | 263.96 | 263.96 | 263.96 | 0.00 | 0.00 | 4 | 0 | ||||||
| 小计 | 13392 | 55370 | 304 | ||||||||||
| 铜 | 1008 | 57150 | 56650 | 56840 | 56250 | 56440 | 56460 | -710 | -690 | 3360 | 7610 | -1780 | |
| 1009 | 57100 | 56160 | 56690 | 56100 | 56450 | 56390 | -650 | -710 | 3626 | 26724 | -378 | ||
| 1010 | 57120 | 56600 | 56800 | 56050 | 56400 | 56390 | -720 | -730 | 18934 | 67062 | -4650 | ||
| 1011 | 57120 | 56660 | 56750 | 55910 | 56270 | 56310 | -850 | -810 | 437282 | 196182 | -6612 | ||
| 1012 | 57130 | 56600 | 56700 | 55880 | 56220 | 56250 | -910 | -880 | 76140 | 57010 | 2298 | ||
| 1101 | 57100 | 56690 | 56690 | 55880 | 56200 | 56260 | -900 | -840 | 3898 | 7948 | -16 | ||
| 1102 | 57030 | 56610 | 56610 | 56030 | 56190 | 56270 | -840 | -760 | 342 | 1424 | 46 | ||
| 1103 | 57050 | 56400 | 56710 | 56000 | 56230 | 56280 | -820 | -770 | 244 | 1502 | 72 | ||
| 1104 | 56950 | 56480 | 56680 | 56000 | 56250 | 56380 | -700 | -570 | 64 | 778 | 16 | ||
| 1105 | 57200 | 56350 | 56720 | 55810 | 56270 | 56290 | -930 | -910 | 132 | 876 | -6 | ||
| 1106 | 57130 | 56350 | 56530 | 56050 | 56200 | 56240 | -930 | -890 | 78 | 440 | -4 | ||
| 1107 | 57170 | 56520 | 56520 | 56000 | 56240 | 56330 | -930 | -840 | 122 | 310 | 44 | ||
| 小计 | 544222 | 367866 | -10970 | ||||||||||
| 螺纹钢 | 1008 | 4130 | 4080 | 4098 | 4080 | 4085 | 4089 | -45 | -41 | 840 | 9360 | 600 | |
| 1009 | 4129 | 4102 | 4102 | 4079 | 4088 | 4085 | -41 | -44 | 1606 | 10892 | -876 | ||
| 1010 | 4182 | 4160 | 4160 | 4113 | 4120 | 4130 | -62 | -52 | 63712 | 203768 | -16944 | ||
| 1011 | 4202 | 4175 | 4175 | 4131 | 4135 | 4147 | -67 | -55 | 2800 | 24364 | 48 | ||
| 1012 | 4279 | 4242 | 4242 | 4200 | 4200 | 4214 | -79 | -65 | 2506 | 36184 | 32 | ||
| 1101 | 4383 | 4342 | 4343 | 4298 | 4301 | 4319 | -82 | -64 | 2221398 | 1317378 | -13906 | ||
| 1102 | 4389 | 4370 | 4370 | 4309 | 4310 | 4319 | -79 | -70 | 1744 | 20574 | -952 | ||
| 1103 | 4416 | 4362 | 4371 | 4335 | 4341 | 4348 | -75 | -68 | 250 | 11692 | -68 | ||
| 1104 | 4444 | 4403 | 4403 | 4360 | 4370 | 4377 | -74 | -67 | 450 | 11968 | -32 | ||
| 1105 | 4550 | 4530 | 4530 | 4460 | 4463 | 4486 | -87 | -64 | 8114 | 47544 | -16 | ||
| 1106 | 4579 | 4527 | 4527 | 4485 | 4485 | 4507 | -94 | -72 | 82 | 558 | -38 | ||
| 1107 | 4586 | 4549 | 4549 | 4487 | 4495 | 4505 | -91 | -81 | 1594 | 3390 | 886 | ||
| 小计 | 2305096 | 1697672 | -31266 | ||||||||||
| 锌 | 1008 | 17035 | 16600 | 16615 | 16280 | 16280 | 16400 | -755 | -635 | 950 | 8990 | 200 | |
| 1009 | 17190 | 16815 | 16945 | 16330 | 16410 | 16535 | -780 | -655 | 1832 | 14096 | -52 | ||
| 1010 | 17255 | 17000 | 17020 | 16435 | 16535 | 16675 | -720 | -580 | 28026 | 34024 | -6386 | ||
| 1011 | 17390 | 17100 | 17140 | 16535 | 16655 | 16785 | -735 | -605 | 1100392 | 185480 | -24388 | ||
| 1012 | 17520 | 17220 | 17260 | 16640 | 16755 | 16895 | -765 | -625 | 594886 | 169112 | 15298 | ||
| 1101 | 17625 | 17410 | 17410 | 16745 | 16870 | 17005 | -755 | -620 | 32440 | 15898 | 1284 | ||
| 1102 | 17670 | 17395 | 17395 | 16860 | 16955 | 17100 | -715 | -570 | 1986 | 1924 | 58 | ||
| 1103 | 17690 | 17455 | 17465 | 16890 | 16985 | 17105 | -705 | -585 | 684 | 3250 | -2 | ||
| 1104 | 17785 | 17300 | 17365 | 16960 | 16960 | 17200 | -825 | -585 | 148 | 1048 | -10 | ||
| 1105 | 17830 | 17635 | 17635 | 17055 | 17105 | 17225 | -725 | -605 | 328 | 2028 | 20 | ||
| 1106 | 17910 | 17345 | 17420 | 17030 | 17100 | 17215 | -810 | -695 | 258 | 1866 | -8 | ||
| 1107 | 17965 | 17465 | 17465 | 17165 | 17240 | 17275 | -725 | -690 | 380 | 400 | 72 | ||
| 小计 | 1762310 | 438116 | -13914 | ||||||||||
注：
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：lily)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
