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 | 1009 | 15270 | 15230 | 15235 | 15120 | 15130 | 15155 | -140 | -115 | 3002 | 36668 | -1104 | |
| 1010 | 15365 | 15350 | 15350 | 15220 | 15230 | 15250 | -135 | -115 | 7988 | 62522 | -4410 | ||
| 1011 | 15465 | 15450 | 15450 | 15305 | 15310 | 15350 | -155 | -115 | 56280 | 96226 | -3150 | ||
| 1012 | 15575 | 15540 | 15555 | 15410 | 15425 | 15460 | -150 | -115 | 35548 | 50970 | -2032 | ||
| 1101 | 15685 | 15620 | 15670 | 15525 | 15535 | 15570 | -150 | -115 | 2814 | 8268 | 652 | ||
| 1102 | 15750 | 15700 | 15775 | 15645 | 15655 | 15685 | -95 | -65 | 428 | 2186 | 92 | ||
| 1103 | 15830 | 15775 | 15775 | 15700 | 15760 | 15735 | -70 | -95 | 150 | 4008 | 14 | ||
| 1104 | 15900 | 15765 | 15810 | 15765 | 15810 | 15785 | -90 | -115 | 6 | 922 | -2 | ||
| 1105 | 15955 | 15835 | 15945 | 15790 | 15850 | 15845 | -105 | -110 | 164 | 6776 | 16 | ||
| 1106 | 16095 | 15995 | 15995 | -100 | -100 | 206 | 0 | ||||||
| 1107 | 16185 | 16185 | 16185 | 0 | 0 | 288 | 0 | ||||||
| 1108 | 16310 | 16035 | 16035 | 16035 | 16035 | 16035 | -275 | -275 | 2 | 6 | 2 | ||
| 小计 | 106382 | 269046 | -9922 | ||||||||||
| 黄金 | 1009 | 266.52 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.48 | 0.48 | 2 | 36 | 0 | |
| 1010 | 269.68 | 268.50 | 269.18 | 268.50 | 269.08 | 268.98 | -0.60 | -0.70 | 22 | 98 | -8 | ||
| 1011 | 268.97 | 269.79 | 269.79 | 269.79 | 269.79 | 269.79 | 0.82 | 0.82 | 2 | 38 | -2 | ||
| 1012 | 268.91 | 269.13 | 269.20 | 268.61 | 268.78 | 268.92 | -0.13 | 0.01 | 14916 | 50706 | -3794 | ||
| 1101 | 269.10 | 268.92 | 269.00 | 268.92 | 269.00 | 268.98 | -0.10 | -0.12 | 14 | 64 | -10 | ||
| 1102 | 269.23 | 270.00 | 270.00 | 269.65 | 269.65 | 269.88 | 0.42 | 0.65 | 6 | 96 | -4 | ||
| 1103 | 268.04 | 268.81 | 269.16 | 268.81 | 269.13 | 269.00 | 1.09 | 0.96 | 10 | 124 | 4 | ||
| 1104 | 268.00 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 0.70 | 0.70 | 2 | 86 | 0 | ||
| 1105 | 268.78 | 268.78 | 268.78 | 0.00 | 0.00 | 30 | 0 | ||||||
| 1106 | 269.67 | 269.41 | 269.72 | 269.00 | 269.00 | 269.42 | -0.67 | -0.25 | 68 | 454 | -14 | ||
| 1107 | 271.44 | 271.44 | 271.44 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1108 | 271.44 | 271.44 | 271.44 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 15042 | 51738 | -3828 | ||||||||||
| 铜 | 1009 | 58050 | 57800 | 57900 | 57150 | 57150 | 57480 | -900 | -570 | 4422 | 21928 | -1128 | |
| 1010 | 58090 | 57890 | 57960 | 57050 | 57130 | 57410 | -960 | -680 | 6324 | 53360 | -1788 | ||
| 1011 | 58080 | 57860 | 57930 | 57010 | 57050 | 57440 | -1030 | -640 | 150116 | 146876 | -15266 | ||
| 1012 | 58140 | 57880 | 57990 | 56950 | 57020 | 57420 | -1120 | -720 | 248088 | 114864 | 10416 | ||
| 1101 | 58020 | 57880 | 58050 | 56990 | 57090 | 57400 | -930 | -620 | 3824 | 10520 | 28 | ||
| 1102 | 58330 | 57880 | 57880 | 57000 | 57050 | 57460 | -1280 | -870 | 774 | 1716 | 6 | ||
| 1103 | 58160 | 57920 | 57920 | 57080 | 57090 | 57530 | -1070 | -630 | 222 | 1634 | 94 | ||
| 1104 | 58260 | 57980 | 58410 | 57100 | 57100 | 57550 | -1160 | -710 | 82 | 832 | 10 | ||
| 1105 | 58150 | 58100 | 58100 | 57120 | 57120 | 57360 | -1030 | -790 | 64 | 902 | 12 | ||
| 1106 | 58050 | 58080 | 58080 | 57020 | 57020 | 57440 | -1030 | -610 | 8 | 530 | 2 | ||
| 1107 | 58090 | 57690 | 57690 | 57280 | 57280 | 57470 | -810 | -620 | 18 | 318 | 2 | ||
| 1108 | 58200 | 57860 | 57900 | 57210 | 57210 | 57570 | -990 | -630 | 48 | 34 | 18 | ||
| 小计 | 413990 | 353514 | -7594 | ||||||||||
| 螺纹钢 | 1009 | 4170 | 4153 | 4160 | 4142 | 4150 | 4157 | -20 | -13 | 816 | 10060 | -80 | |
| 1010 | 4176 | 4170 | 4176 | 4156 | 4158 | 4166 | -18 | -10 | 36572 | 149848 | -13550 | ||
| 1011 | 4191 | 4176 | 4185 | 4161 | 4163 | 4173 | -28 | -18 | 3020 | 23980 | -156 | ||
| 1012 | 4262 | 4242 | 4245 | 4210 | 4218 | 4228 | -44 | -34 | 2156 | 36246 | 90 | ||
| 1101 | 4362 | 4351 | 4354 | 4308 | 4311 | 4328 | -51 | -34 | 1710370 | 1178686 | -34920 | ||
| 1102 | 4371 | 4356 | 4356 | 4319 | 4323 | 4333 | -48 | -38 | 670 | 20388 | -404 | ||
| 1103 | 4387 | 4373 | 4375 | 4341 | 4341 | 4357 | -46 | -30 | 5786 | 11868 | -206 | ||
| 1104 | 4423 | 4413 | 4430 | 4365 | 4375 | 4398 | -48 | -25 | 3070 | 12078 | -414 | ||
| 1105 | 4521 | 4509 | 4510 | 4471 | 4479 | 4491 | -42 | -30 | 11434 | 52216 | -640 | ||
| 1106 | 4528 | 4502 | 4508 | 4482 | 4482 | 4496 | -46 | -32 | 70 | 536 | -26 | ||
| 1107 | 4548 | 4522 | 4550 | 4500 | 4500 | 4523 | -48 | -25 | 5354 | 5786 | 296 | ||
| 1108 | 4565 | 4538 | 4549 | 4525 | 4525 | 4539 | -40 | -26 | 160 | 90 | 20 | ||
| 小计 | 1779478 | 1501782 | -49990 | ||||||||||
| 锌 | 1009 | 17305 | 17205 | 17230 | 16720 | 16750 | 16855 | -555 | -450 | 2576 | 12336 | 326 | |
| 1010 | 17405 | 17310 | 17325 | 16825 | 16835 | 16985 | -570 | -420 | 8920 | 25212 | -2216 | ||
| 1011 | 17515 | 17400 | 17445 | 16940 | 16950 | 17140 | -565 | -375 | 215404 | 90876 | -15352 | ||
| 1012 | 17650 | 17540 | 17580 | 17050 | 17060 | 17250 | -590 | -400 | 1692496 | 323124 | 11176 | ||
| 1101 | 17765 | 17640 | 17695 | 17150 | 17155 | 17360 | -610 | -405 | 44684 | 25696 | 3528 | ||
| 1102 | 17815 | 17815 | 18060 | 17255 | 17260 | 17535 | -555 | -280 | 2088 | 2416 | 124 | ||
| 1103 | 17895 | 18035 | 18035 | 17310 | 17335 | 17490 | -560 | -405 | 724 | 3286 | -2 | ||
| 1104 | 17980 | 17650 | 17700 | 17360 | 17360 | 17495 | -620 | -485 | 128 | 1094 | 18 | ||
| 1105 | 18005 | 18090 | 18090 | 17135 | 17470 | 17525 | -535 | -480 | 326 | 2180 | 18 | ||
| 1106 | 18005 | 17855 | 17870 | 17470 | 17520 | 17610 | -485 | -395 | 322 | 2376 | 22 | ||
| 1107 | 18035 | 17905 | 17960 | 17580 | 17590 | 17710 | -445 | -325 | 84 | 528 | 20 | ||
| 1108 | 18265 | 17910 | 17910 | 17680 | 17680 | 17750 | -585 | -515 | 70 | 62 | 56 | ||
| 小计 | 1967822 | 489186 | -2282 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5吨/手；螺纹钢、线材、燃料油为10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 
