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 | 1105 | 16580 | 16545 | 16605 | 16535 | 16540 | 16550 | -40 | -30 | 4190 | 35810 | -2350 | |
| 1106 | 16635 | 16610 | 16610 | 16525 | 16550 | 16570 | -85 | -65 | 5900 | 56472 | -312 | ||
| 1107 | 16715 | 16600 | 16675 | 16595 | 16600 | 16635 | -115 | -80 | 16850 | 69168 | 176 | ||
| 1108 | 16795 | 16650 | 16745 | 16650 | 16720 | 16700 | -75 | -95 | 5782 | 43856 | 474 | ||
| 1109 | 16850 | 16735 | 16790 | 16705 | 16705 | 16755 | -145 | -95 | 1974 | 30528 | 476 | ||
| 1110 | 16890 | 16815 | 16815 | 16740 | 16745 | 16785 | -145 | -105 | 684 | 14480 | 86 | ||
| 1111 | 16925 | 16820 | 16850 | 16755 | 16770 | 16815 | -155 | -110 | 662 | 12350 | 312 | ||
| 1112 | 16955 | 16880 | 16880 | 16800 | 16800 | 16845 | -155 | -110 | 646 | 5994 | 348 | ||
| 1201 | 16995 | 16800 | 16910 | 16800 | 16820 | 16845 | -175 | -150 | 124 | 570 | -12 | ||
| 1202 | 17045 | 17030 | 17030 | 16860 | 16860 | 16915 | -185 | -130 | 100 | 596 | -28 | ||
| 1203 | 17095 | 17000 | 17000 | 16975 | 16975 | 16995 | -120 | -100 | 10 | 284 | 2 | ||
| 1204 | 17160 | 17085 | 17085 | 16970 | 16980 | 17035 | -180 | -125 | 96 | 98 | 84 | ||
| 小计 | 37018 | 270206 | -744 | ||||||||||
| 黄金 | 1105 | 321.00 | 321.00 | 321.00 | 0.00 | 0.00 | 36 | 0 | |||||
| 1106 | 319.83 | 318.87 | 319.19 | 314.01 | 314.12 | 316.67 | -5.71 | -3.16 | 1080 | 3674 | -500 | ||
| 1107 | 315.82 | 313.02 | 314.89 | 311.00 | 311.45 | 312.13 | -4.37 | -3.69 | 62 | 74 | -40 | ||
| 1108 | 314.36 | 310.69 | 310.69 | -3.67 | -3.67 | 4 | 0 | ||||||
| 1109 | 314.42 | 312.73 | 312.88 | 312.00 | 312.88 | 312.51 | -1.54 | -1.91 | 12 | 64 | -4 | ||
| 1110 | 313.70 | 313.70 | 313.70 | 310.00 | 310.50 | 311.82 | -3.20 | -1.88 | 30 | 44 | -8 | ||
| 1111 | 314.33 | 312.00 | 312.00 | 310.40 | 310.69 | 311.17 | -3.64 | -3.16 | 8 | 38 | -2 | ||
| 1112 | 314.00 | 312.18 | 312.89 | 309.61 | 310.10 | 311.68 | -3.90 | -2.32 | 35394 | 56040 | -6614 | ||
| 1201 | 313.85 | 310.00 | 312.78 | 309.34 | 309.34 | 310.50 | -4.51 | -3.35 | 70 | 104 | 24 | ||
| 1202 | 315.70 | 311.88 | 313.05 | 311.22 | 311.22 | 312.18 | -4.48 | -3.52 | 24 | 66 | 2 | ||
| 1203 | 312.79 | 312.91 | 313.57 | 311.05 | 311.05 | 312.51 | -1.74 | -0.28 | 6 | 54 | 2 | ||
| 1204 | 310.41 | 310.41 | 310.41 | 0.00 | 0.00 | 16 | 0 | ||||||
| 小计 | 36686 | 60214 | -7140 | ||||||||||
| 铜 | 1105 | 67870 | 66370 | 66420 | 65610 | 65650 | 66100 | -2220 | -1770 | 4900 | 5130 | -2030 | |
| 1106 | 67330 | 65710 | 66130 | 64650 | 64700 | 65310 | -2630 | -2020 | 14730 | 50104 | -306 | ||
| 1107 | 66840 | 65410 | 65610 | 64110 | 64220 | 64860 | -2620 | -1980 | 279338 | 219016 | 5304 | ||
| 1108 | 66520 | 65110 | 65250 | 63860 | 64060 | 64600 | -2460 | -1920 | 58258 | 80100 | 8612 | ||
| 1109 | 66480 | 65000 | 65200 | 63810 | 64000 | 64490 | -2480 | -1990 | 8254 | 21170 | 3608 | ||
| 1110 | 66480 | 64180 | 65180 | 63800 | 63930 | 64390 | -2550 | -2090 | 2392 | 5696 | 1540 | ||
| 1111 | 66380 | 64600 | 65100 | 63750 | 63850 | 64410 | -2530 | -1970 | 1216 | 2804 | 810 | ||
| 1112 | 66410 | 65100 | 65220 | 63540 | 64000 | 64430 | -2410 | -1980 | 770 | 2228 | 444 | ||
| 1201 | 66420 | 65170 | 65170 | 63980 | 64110 | 64220 | -2310 | -2200 | 260 | 1116 | 208 | ||
| 1202 | 66660 | 64960 | 65020 | 63940 | 63940 | 64720 | -2720 | -1940 | 22 | 740 | 6 | ||
| 1203 | 66770 | 65170 | 65170 | 63900 | 63900 | 64620 | -2870 | -2150 | 104 | 374 | 70 | ||
| 1204 | 66460 | 65010 | 65080 | 63880 | 63880 | 64570 | -2580 | -1890 | 76 | 154 | 38 | ||
| 小计 | 370320 | 388632 | 18304 | ||||||||||
| 铅 | 1109 | 16750 | 16450 | 16500 | 16220 | 16220 | 16350 | -530 | -400 | 4424 | 8802 | 194 | |
| 1110 | 16980 | 16600 | 16600 | 16435 | 16435 | 16510 | -545 | -470 | 16 | 248 | 2 | ||
| 1111 | 16880 | 16415 | 16415 | -465 | -465 | 6 | 0 | ||||||
| 1112 | 17300 | 16810 | 16950 | 16750 | 16950 | 16850 | -350 | -450 | 16 | 14 | 2 | ||
| 1201 | 17540 | 17085 | 17085 | -455 | -455 | 4 | 0 | ||||||
| 1202 | 17500 | 17045 | 17045 | -455 | -455 | 6 | 0 | ||||||
| 1203 | 17260 | 17260 | 17260 | 0 | 0 | 2 | 0 | ||||||
| 1204 | 17110 | 16665 | 16665 | -445 | -445 | 4 | 0 | ||||||
| 小计 | 4456 | 9086 | 198 | ||||||||||
| 螺纹钢 | 1105 | 4947 | 5039 | 5039 | 5039 | 5039 | 5039 | 92 | 92 | 60 | 2940 | -60 | |
| 1106 | 4891 | 4857 | 4857 | 4846 | 4857 | 4851 | -34 | -40 | 42 | 190 | -2 | ||
| 1107 | 4862 | 4820 | 4820 | 4806 | 4806 | 4815 | -56 | -47 | 10 | 1042 | 2 | ||
| 1108 | 4847 | 4791 | 4848 | 4783 | 4811 | 4808 | -36 | -39 | 34 | 292 | 2 | ||
| 1109 | 4832 | 4779 | 4803 | 4763 | 4778 | 4785 | -54 | -47 | 686 | 1408 | 6 | ||
| 1110 | 4845 | 4780 | 4810 | 4766 | 4782 | 4789 | -63 | -56 | 908112 | 835010 | 32514 | ||
| 1111 | 4840 | 4739 | 4809 | 4739 | 4779 | 4796 | -61 | -44 | 88 | 902 | 0 | ||
| 1112 | 4855 | 4808 | 4818 | 4793 | 4795 | 4799 | -60 | -56 | 64 | 556 | -2 | ||
| 1201 | 4881 | 4820 | 4844 | 4809 | 4819 | 4824 | -62 | -57 | 4064 | 14338 | 1064 | ||
| 1202 | 4877 | 4820 | 4820 | -57 | -57 | 70 | 0 | ||||||
| 1203 | 4960 | 4902 | 4902 | -58 | -58 | 8 | 0 | ||||||
| 1204 | 4867 | 4828 | 4829 | 4828 | 4829 | 4828 | -38 | -39 | 4 | 72 | 2 | ||
| 小计 | 913164 | 856828 | 33526 | ||||||||||
| 锌 | 1105 | 16615 | 16400 | 16405 | 16150 | 16160 | 16295 | -455 | -320 | 3130 | 17160 | 230 | |
| 1106 | 16705 | 16450 | 16510 | 16180 | 16180 | 16350 | -525 | -355 | 12476 | 65324 | -3028 | ||
| 1107 | 16820 | 16620 | 16635 | 16260 | 16270 | 16460 | -550 | -360 | 369226 | 240186 | 5388 | ||
| 1108 | 16945 | 16720 | 16745 | 16400 | 16400 | 16595 | -545 | -350 | 45364 | 79338 | 9544 | ||
| 1109 | 17065 | 16900 | 16900 | 16535 | 16535 | 16725 | -530 | -340 | 5732 | 14226 | 1588 | ||
| 1110 | 17205 | 16945 | 17010 | 16660 | 16660 | 16845 | -545 | -360 | 570 | 4078 | 254 | ||
| 1111 | 17305 | 17090 | 17110 | 16805 | 16815 | 16915 | -490 | -390 | 460 | 1520 | 236 | ||
| 1112 | 17430 | 17225 | 17225 | 16990 | 16990 | 17085 | -440 | -345 | 50 | 632 | 10 | ||
| 1201 | 17535 | 17180 | 17290 | 17015 | 17030 | 17175 | -505 | -360 | 148 | 446 | -6 | ||
| 1202 | 17650 | 17345 | 17345 | 17150 | 17150 | 17225 | -500 | -425 | 24 | 358 | -20 | ||
| 1203 | 17705 | 17530 | 17560 | 17205 | 17300 | 17345 | -405 | -360 | 30 | 182 | 18 | ||
| 1204 | 17790 | 17545 | 17545 | 17300 | 17300 | 17435 | -490 | -355 | 34 | 64 | 8 | ||
| 小计 | 437244 | 423514 | 14222 | ||||||||||
(责任编辑：阿发)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
