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 | 15420 | 15450 | 15470 | 15210 | 15260 | 15295 | -160 | -125 | 2250 | 21970 | -800 | |
| 1010 | 15560 | 15590 | 15630 | 14780 | 15360 | 15360 | -200 | -200 | 2474 | 38300 | -338 | ||
| 1011 | 15665 | 15710 | 15745 | 14895 | 15490 | 15475 | -175 | -190 | 16574 | 63806 | -6976 | ||
| 1012 | 15790 | 15825 | 15870 | 15000 | 15580 | 15595 | -210 | -195 | 115444 | 116102 | -22898 | ||
| 1101 | 15870 | 15915 | 15950 | 15085 | 15660 | 15655 | -210 | -215 | 20440 | 33932 | -4014 | ||
| 1102 | 15925 | 15985 | 16010 | 15125 | 15755 | 15740 | -170 | -185 | 2200 | 4244 | -1014 | ||
| 1103 | 16010 | 16060 | 16060 | 15265 | 15835 | 15870 | -175 | -140 | 356 | 5632 | -40 | ||
| 1104 | 16105 | 16140 | 16150 | 15705 | 15950 | 16000 | -155 | -105 | 354 | 1464 | 250 | ||
| 1105 | 16165 | 16235 | 16235 | 15650 | 16030 | 16055 | -135 | -110 | 326 | 6878 | 56 | ||
| 1106 | 16245 | 16260 | 16260 | 16100 | 16150 | 16140 | -95 | -105 | 124 | 354 | 86 | ||
| 1107 | 16400 | 16260 | 16300 | 16155 | 16230 | 16210 | -170 | -190 | 40 | 320 | 26 | ||
| 1108 | 16465 | 16300 | 16375 | 16205 | 16350 | 16285 | -115 | -180 | 72 | 40 | 26 | ||
| 小计 | 160654 | 293042 | -35636 | ||||||||||
| 黄金 | 1009 | 274.70 | 274.70 | 274.70 | 0.00 | 0.00 | 18 | 0 | |||||
| 1010 | 274.45 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.95 | -0.95 | 4 | 94 | -4 | ||
| 1011 | 274.48 | 273.52 | 273.52 | -0.96 | -0.96 | 138 | 0 | ||||||
| 1012 | 275.02 | 273.96 | 274.32 | 273.58 | 273.83 | 273.92 | -1.19 | -1.10 | 23692 | 47518 | -6868 | ||
| 1101 | 274.64 | 273.11 | 273.68 | 273.00 | 273.40 | 273.22 | -1.24 | -1.42 | 22 | 74 | -4 | ||
| 1102 | 275.18 | 274.65 | 274.65 | 273.70 | 274.00 | 274.28 | -1.18 | -0.90 | 18 | 128 | -2 | ||
| 1103 | 274.92 | 274.65 | 274.65 | 273.58 | 273.60 | 273.72 | -1.32 | -1.20 | 16 | 118 | -6 | ||
| 1104 | 274.30 | 274.30 | 274.30 | 0.00 | 0.00 | 82 | 0 | ||||||
| 1105 | 275.87 | 270.96 | 270.96 | 270.96 | 270.96 | 270.96 | -4.91 | -4.91 | 2 | 18 | 0 | ||
| 1106 | 275.38 | 274.37 | 274.47 | 273.50 | 273.96 | 273.89 | -1.42 | -1.49 | 730 | 1514 | 216 | ||
| 1107 | 274.88 | 273.39 | 273.39 | -1.49 | -1.49 | 6 | 0 | ||||||
| 1108 | 276.22 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -2.82 | -2.82 | 2 | 2 | 2 | ||
| 小计 | 24486 | 49710 | -6666 | ||||||||||
| 铜 | 1009 | 59550 | 59900 | 60190 | 57620 | 58600 | 58750 | -950 | -800 | 4820 | 7050 | -1920 | |
| 1010 | 59620 | 60210 | 60210 | 57760 | 58580 | 58640 | -1040 | -980 | 6370 | 31756 | -2192 | ||
| 1011 | 59640 | 60030 | 60200 | 57500 | 58600 | 58740 | -1040 | -900 | 13300 | 59960 | -2478 | ||
| 1012 | 59630 | 60060 | 60220 | 57170 | 58590 | 58750 | -1040 | -880 | 448934 | 190938 | -5870 | ||
| 1101 | 59600 | 60090 | 60170 | 56640 | 58560 | 58640 | -1040 | -960 | 61600 | 38934 | 8758 | ||
| 1102 | 59630 | 60080 | 60180 | 57430 | 58580 | 58740 | -1050 | -890 | 2210 | 2478 | -12 | ||
| 1103 | 59650 | 60080 | 60200 | 58160 | 58430 | 58680 | -1220 | -970 | 576 | 1922 | -4 | ||
| 1104 | 59520 | 60100 | 60180 | 57560 | 58460 | 58500 | -1060 | -1020 | 118 | 856 | -10 | ||
| 1105 | 59570 | 60050 | 60050 | 57020 | 58560 | 58590 | -1010 | -980 | 142 | 1006 | 6 | ||
| 1106 | 59540 | 59520 | 59520 | 57910 | 58460 | 58380 | -1080 | -1160 | 74 | 630 | 2 | ||
| 1107 | 59670 | 60070 | 60070 | 57810 | 58600 | 58700 | -1070 | -970 | 20 | 372 | -6 | ||
| 1108 | 59640 | 60100 | 60100 | 58130 | 58500 | 58510 | -1140 | -1130 | 134 | 182 | 30 | ||
| 小计 | 538298 | 336084 | -3696 | ||||||||||
| 螺纹钢 | 1009 | 4444 | 4460 | 4460 | 4361 | 4381 | 4415 | -63 | -29 | 1440 | 6840 | -480 | |
| 1010 | 4457 | 4469 | 4480 | 4283 | 4384 | 4406 | -73 | -51 | 23748 | 28946 | -15276 | ||
| 1011 | 4455 | 4480 | 4480 | 4258 | 4378 | 4399 | -77 | -56 | 3872 | 17864 | -1050 | ||
| 1012 | 4479 | 4498 | 4520 | 4371 | 4400 | 4445 | -79 | -34 | 5494 | 35036 | -470 | ||
| 1101 | 4543 | 4550 | 4558 | 4340 | 4439 | 4471 | -104 | -72 | 2771568 | 1092142 | -125432 | ||
| 1102 | 4532 | 4540 | 4545 | 4390 | 4443 | 4449 | -89 | -83 | 4146 | 20506 | -242 | ||
| 1103 | 4541 | 4570 | 4570 | 4396 | 4446 | 4470 | -95 | -71 | 1250 | 12662 | -148 | ||
| 1104 | 4553 | 4561 | 4564 | 4325 | 4451 | 4477 | -102 | -76 | 1548 | 12958 | -92 | ||
| 1105 | 4624 | 4630 | 4635 | 4422 | 4514 | 4538 | -110 | -86 | 109600 | 185742 | 3620 | ||
| 1106 | 4617 | 4617 | 4617 | 4509 | 4510 | 4540 | -107 | -77 | 36 | 818 | 4 | ||
| 1107 | 4621 | 4617 | 4627 | 4491 | 4514 | 4563 | -107 | -58 | 844 | 7046 | -72 | ||
| 1108 | 4646 | 4605 | 4637 | 4502 | 4549 | 4571 | -97 | -75 | 168 | 542 | -24 | ||
| 小计 | 2923714 | 1421102 | -139662 | ||||||||||
| 锌 | 1009 | 17695 | 17710 | 17710 | 17200 | 17260 | 17265 | -435 | -430 | 660 | 8090 | -130 | |
| 1010 | 17815 | 18005 | 18105 | 16945 | 17445 | 17405 | -370 | -410 | 4376 | 14672 | -1240 | ||
| 1011 | 17945 | 18155 | 18215 | 17045 | 17550 | 17530 | -395 | -415 | 28620 | 33702 | -5428 | ||
| 1012 | 18095 | 18330 | 18360 | 17190 | 17680 | 17740 | -415 | -355 | 1332442 | 201342 | -50936 | ||
| 1101 | 18245 | 18500 | 18525 | 17330 | 17790 | 17865 | -455 | -380 | 1203482 | 211462 | -13626 | ||
| 1102 | 18325 | 18560 | 18630 | 17415 | 17875 | 17885 | -450 | -440 | 14468 | 9098 | 732 | ||
| 1103 | 18355 | 18650 | 18685 | 17520 | 17950 | 17995 | -405 | -360 | 1230 | 3772 | 156 | ||
| 1104 | 18485 | 18700 | 18700 | 17650 | 18040 | 17875 | -445 | -610 | 544 | 1162 | 126 | ||
| 1105 | 18550 | 18775 | 18795 | 17650 | 18080 | 18120 | -470 | -430 | 1138 | 2666 | 128 | ||
| 1106 | 18625 | 18740 | 18780 | 17700 | 18095 | 18090 | -530 | -535 | 274 | 2436 | 20 | ||
| 1107 | 18690 | 18840 | 18840 | 18110 | 18155 | 18290 | -535 | -400 | 32 | 556 | -6 | ||
| 1108 | 18760 | 18835 | 18965 | 18010 | 18250 | 18510 | -510 | -250 | 110 | 132 | 16 | ||
| 小计 | 2587376 | 489090 | -70188 | ||||||||||
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 
