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 | 1010 | 16100 | 16050 | 16090 | 16025 | 16030 | 16050 | -70 | -50 | 4050 | 22060 | -1750 | |
| 1011 | 16265 | 16170 | 16250 | 16130 | 16160 | 16195 | -105 | -70 | 4760 | 38670 | -1394 | ||
| 1012 | 16430 | 16350 | 16415 | 16280 | 16315 | 16345 | -115 | -85 | 21758 | 99696 | -2984 | ||
| 1101 | 16600 | 16520 | 16565 | 16400 | 16465 | 16490 | -135 | -110 | 110894 | 125384 | -996 | ||
| 1102 | 16675 | 16650 | 16650 | 16510 | 16550 | 16585 | -125 | -90 | 6580 | 19940 | 3744 | ||
| 1103 | 16795 | 16800 | 16800 | 16630 | 16660 | 16680 | -135 | -115 | 1824 | 7892 | 618 | ||
| 1104 | 16910 | 16825 | 16865 | 16770 | 16775 | 16805 | -135 | -105 | 208 | 1892 | 130 | ||
| 1105 | 16985 | 16985 | 17045 | 16750 | 16865 | 16915 | -120 | -70 | 318 | 6858 | -14 | ||
| 1106 | 17180 | 16920 | 17060 | 16920 | 17025 | 16985 | -155 | -195 | 72 | 344 | 4 | ||
| 1107 | 17130 | 17105 | 17130 | 17105 | 17120 | 17115 | -10 | -15 | 10 | 304 | 6 | ||
| 1108 | 17305 | 17305 | 17305 | 0 | 0 | 42 | 0 | ||||||
| 1109 | 17400 | 17375 | 17375 | 17230 | 17270 | 17290 | -130 | -110 | 68 | 224 | 36 | ||
| 小计 | 150542 | 323306 | -2600 | ||||||||||
| 黄金 | 1010 | 288.00 | 288.00 | 288.00 | 0.00 | 0.00 | 24 | 0 | |||||
| 1011 | 290.19 | 290.19 | 290.19 | 0.00 | 0.00 | 10 | 0 | ||||||
| 1012 | 291.08 | 291.00 | 291.59 | 289.80 | 289.98 | 290.59 | -1.10 | -0.49 | 21192 | 53492 | -1102 | ||
| 1101 | 290.86 | 290.20 | 291.30 | 290.06 | 290.50 | 290.49 | -0.36 | -0.37 | 50 | 86 | 0 | ||
| 1102 | 291.62 | 290.01 | 291.11 | 289.40 | 289.40 | 290.18 | -2.22 | -1.44 | 30 | 170 | -4 | ||
| 1103 | 286.53 | 290.35 | 291.30 | 290.35 | 291.30 | 290.74 | 4.77 | 4.21 | 10 | 82 | -2 | ||
| 1104 | 290.53 | 289.96 | 290.29 | 289.31 | 289.31 | 289.94 | -1.22 | -0.59 | 22 | 92 | 0 | ||
| 1105 | 291.16 | 291.50 | 291.50 | 289.55 | 289.55 | 290.28 | -1.61 | -0.88 | 6 | 44 | 0 | ||
| 1106 | 291.33 | 291.15 | 291.78 | 290.01 | 290.05 | 290.74 | -1.28 | -0.59 | 4428 | 8412 | 2124 | ||
| 1107 | 291.29 | 291.29 | 291.29 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1108 | 285.60 | 285.60 | 285.60 | 0.00 | 0.00 | 0 | |||||||
| 1109 | 286.46 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 3.34 | 3.34 | 2 | 2 | 0 | ||
| 小计 | 25740 | 62422 | 1016 | ||||||||||
| 铜 | 1010 | 62420 | 62000 | 62390 | 61820 | 62100 | 62110 | -320 | -310 | 3750 | 8870 | -1070 | |
| 1011 | 62600 | 62420 | 62500 | 61850 | 62100 | 62140 | -500 | -460 | 6740 | 34838 | -1672 | ||
| 1012 | 62610 | 62160 | 62610 | 61860 | 62150 | 62210 | -460 | -400 | 30010 | 89586 | -4728 | ||
| 1101 | 62770 | 62360 | 62670 | 61930 | 62220 | 62310 | -550 | -460 | 245052 | 165556 | -4576 | ||
| 1102 | 62660 | 62320 | 62650 | 61890 | 62240 | 62310 | -420 | -350 | 8700 | 10574 | 1660 | ||
| 1103 | 62760 | 62400 | 62600 | 61960 | 62220 | 62300 | -540 | -460 | 608 | 2728 | 108 | ||
| 1104 | 62670 | 62560 | 62940 | 62000 | 62250 | 62270 | -420 | -400 | 74 | 1040 | -22 | ||
| 1105 | 62720 | 62480 | 62660 | 62010 | 62270 | 62290 | -450 | -430 | 196 | 1266 | 30 | ||
| 1106 | 62630 | 62300 | 62620 | 61950 | 62130 | 62240 | -500 | -390 | 88 | 746 | 0 | ||
| 1107 | 62820 | 62500 | 62600 | 62090 | 62200 | 62340 | -620 | -480 | 74 | 440 | 8 | ||
| 1108 | 62960 | 62660 | 62670 | 62120 | 62290 | 62450 | -670 | -510 | 90 | 306 | 26 | ||
| 1109 | 62870 | 62670 | 63050 | 62030 | 62280 | 62510 | -590 | -360 | 138 | 118 | 10 | ||
| 小计 | 295520 | 316068 | -10226 | ||||||||||
| 螺纹钢 | 1010 | 4320 | 4340 | 4340 | 4273 | 4273 | 4304 | -47 | -16 | 660 | 8820 | -180 | |
| 1011 | 4293 | 4280 | 4290 | 4267 | 4278 | 4276 | -15 | -17 | 1486 | 11010 | -50 | ||
| 1012 | 4304 | 4306 | 4306 | 4265 | 4268 | 4274 | -36 | -30 | 1672 | 25358 | -784 | ||
| 1101 | 4347 | 4328 | 4329 | 4291 | 4304 | 4312 | -43 | -35 | 564110 | 697770 | -81560 | ||
| 1102 | 4349 | 4320 | 4326 | 4296 | 4309 | 4312 | -40 | -37 | 1762 | 18302 | -152 | ||
| 1103 | 4391 | 4375 | 4408 | 4337 | 4343 | 4355 | -48 | -36 | 856 | 11658 | -156 | ||
| 1104 | 4428 | 4461 | 4461 | 4378 | 4379 | 4413 | -49 | -15 | 2656 | 11074 | -1060 | ||
| 1105 | 4504 | 4485 | 4496 | 4446 | 4459 | 4474 | -45 | -30 | 1320094 | 690944 | 70262 | ||
| 1106 | 4514 | 4558 | 4558 | 4462 | 4462 | 4484 | -52 | -30 | 158 | 874 | -14 | ||
| 1107 | 4524 | 4520 | 4520 | 4484 | 4490 | 4510 | -34 | -14 | 340 | 6412 | -38 | ||
| 1108 | 4540 | 4545 | 4545 | 4520 | 4520 | 4536 | -20 | -4 | 60 | 372 | -14 | ||
| 1109 | 4582 | 4501 | 4608 | 4501 | 4529 | 4562 | -53 | -20 | 190 | 250 | 146 | ||
| 小计 | 1894044 | 1482844 | -13600 | ||||||||||
| 锌 | 1010 | 18335 | 18360 | 18600 | 18300 | 18435 | 18455 | 100 | 120 | 1800 | 9900 | 770 | |
| 1011 | 18560 | 18500 | 18740 | 18450 | 18575 | 18590 | 15 | 30 | 4020 | 15458 | -946 | ||
| 1012 | 18655 | 18650 | 18925 | 18600 | 18730 | 18750 | 75 | 95 | 30956 | 43730 | -5940 | ||
| 1101 | 18845 | 18850 | 19115 | 18765 | 18905 | 18925 | 60 | 80 | 1002288 | 281788 | -17808 | ||
| 1102 | 18970 | 18940 | 19260 | 18900 | 19035 | 19065 | 65 | 95 | 51424 | 39276 | 7664 | ||
| 1103 | 19090 | 19075 | 19330 | 19000 | 19100 | 19145 | 10 | 55 | 3830 | 6658 | 372 | ||
| 1104 | 19275 | 19130 | 19395 | 19090 | 19200 | 19240 | -75 | -35 | 444 | 1492 | -80 | ||
| 1105 | 19170 | 19395 | 19460 | 19200 | 19325 | 19325 | 155 | 155 | 720 | 3332 | -10 | ||
| 1106 | 19320 | 19350 | 19540 | 19225 | 19390 | 19385 | 70 | 65 | 280 | 2422 | -36 | ||
| 1107 | 19310 | 19395 | 19555 | 19300 | 19350 | 19400 | 40 | 90 | 128 | 1002 | -68 | ||
| 1108 | 19420 | 19450 | 19630 | 19380 | 19410 | 19465 | -10 | 45 | 38 | 1672 | 0 | ||
| 1109 | 19530 | 19500 | 19690 | 19220 | 19420 | 19505 | -110 | -25 | 64 | 304 | 6 | ||
| 小计 | 1095992 | 407034 | -16076 | ||||||||||
注：表中铜、铝、锌1010为现货合约
1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；螺纹钢为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 
