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 | 1207 | 15680 | 15640 | 15640 | 15585 | 15590 | 15610 | -90 | -70 | 1860 | 21158 | -1044 | |
| 1208 | 15655 | 15590 | 15620 | 15260 | 15545 | 15575 | -110 | -80 | 4232 | 47340 | -2354 | ||
| 1209 | 15640 | 15510 | 15620 | 15510 | 15520 | 15555 | -120 | -85 | 6370 | 91622 | -1250 | ||
| 1210 | 15620 | 15510 | 15620 | 15500 | 15515 | 15550 | -105 | -70 | 17576 | 95628 | 4448 | ||
| 1211 | 15635 | 15580 | 15625 | 15520 | 15525 | 15560 | -110 | -75 | 6510 | 45264 | 2918 | ||
| 1212 | 15650 | 15550 | 15630 | 15540 | 15540 | 15575 | -110 | -75 | 3842 | 20222 | 2006 | ||
| 1301 | 15655 | 15575 | 15620 | 15560 | 15575 | 15580 | -80 | -75 | 868 | 4568 | 616 | ||
| 1302 | 15620 | 15620 | 15620 | 15600 | 15600 | 15610 | -20 | -10 | 8 | 286 | 4 | ||
| 1303 | 15710 | 15600 | 15600 | 15600 | 15600 | 15600 | -110 | -110 | 2 | 108 | 2 | ||
| 1304 | 15725 | 15665 | 15665 | 15665 | 15665 | 15665 | -60 | -60 | 4 | 42 | 4 | ||
| 1305 | 15730 | 15730 | 15730 | 15730 | 15730 | 15730 | 0 | 0 | 2 | 46 | 0 | ||
| 1306 | 15950 | 15790 | 15790 | -160 | -160 | 16 | 0 | ||||||
| 小计 | 41274 | 326300 | 5350 | ||||||||||
| 黄金 | 1207 | 331.20 | 329.80 | 329.80 | 326.00 | 326.00 | 328.06 | -5.20 | -3.14 | 40 | 32 | -8 | |
| 1208 | 328.12 | 323.78 | 323.78 | 323.78 | 323.78 | 323.78 | -4.34 | -4.34 | 4 | 78 | -4 | ||
| 1209 | 329.74 | 324.75 | 325.28 | 324.50 | 324.53 | 324.81 | -5.21 | -4.93 | 112 | 112 | -20 | ||
| 1210 | 330.17 | 324.99 | 325.25 | 324.32 | 324.32 | 324.96 | -5.85 | -5.21 | 16 | 58 | 0 | ||
| 1211 | 330.38 | 325.17 | 325.17 | -5.21 | -5.21 | 52 | 0 | ||||||
| 1212 | 329.90 | 325.00 | 325.58 | 324.20 | 325.12 | 325.07 | -4.78 | -4.83 | 41114 | 115604 | 2970 | ||
| 1301 | 330.10 | 326.00 | 326.00 | 325.30 | 325.54 | 325.64 | -4.56 | -4.46 | 10 | 48 | -2 | ||
| 1302 | 330.50 | 325.95 | 326.00 | 325.70 | 326.00 | 325.86 | -4.50 | -4.64 | 10 | 30 | -2 | ||
| 1303 | 331.12 | 327.38 | 327.38 | -3.74 | -3.74 | 10 | 0 | ||||||
| 1304 | 331.06 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -5.06 | -5.06 | 2 | 12 | -2 | ||
| 1305 | 326.32 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.32 | -0.32 | 2 | 24 | 0 | ||
| 1306 | 330.76 | 325.20 | 325.69 | 325.20 | 325.69 | 325.59 | -5.07 | -5.17 | 10 | 54 | 10 | ||
| 小计 | 41320 | 116114 | 2942 | ||||||||||
| 铜 | 1207 | 55020 | 54490 | 55040 | 54490 | 54750 | 54880 | -270 | -140 | 8144 | 41908 | -636 | |
| 1208 | 54790 | 54260 | 54860 | 54220 | 54590 | 54670 | -200 | -120 | 10156 | 65064 | -1576 | ||
| 1209 | 54590 | 53960 | 54690 | 53940 | 54330 | 54450 | -260 | -140 | 71298 | 147510 | -3618 | ||
| 1210 | 54300 | 53640 | 54410 | 53620 | 54030 | 54170 | -270 | -130 | 385992 | 262016 | 11760 | ||
| 1211 | 54200 | 53500 | 54280 | 53500 | 53930 | 54070 | -270 | -130 | 20516 | 45880 | 4056 | ||
| 1212 | 54170 | 53360 | 54230 | 53360 | 53830 | 54000 | -340 | -170 | 3494 | 14524 | 796 | ||
| 1301 | 54200 | 53660 | 54230 | 53660 | 53870 | 54030 | -330 | -170 | 1084 | 6502 | 332 | ||
| 1302 | 54300 | 53600 | 54240 | 53600 | 53940 | 54080 | -360 | -220 | 1354 | 3850 | 684 | ||
| 1303 | 54310 | 53200 | 54320 | 53200 | 53970 | 54070 | -340 | -240 | 394 | 1888 | 58 | ||
| 1304 | 54330 | 52700 | 54280 | 52700 | 54020 | 53990 | -310 | -340 | 144 | 1074 | 16 | ||
| 1305 | 54300 | 54000 | 54300 | 53970 | 54010 | 54170 | -290 | -130 | 122 | 916 | 16 | ||
| 1306 | 54400 | 54200 | 54310 | 53910 | 54010 | 54180 | -390 | -220 | 48 | 136 | 14 | ||
| 小计 | 502746 | 591268 | 11902 | ||||||||||
| 铅 | 1207 | 14955 | 14850 | 14880 | 14840 | 14840 | 14855 | -115 | -100 | 80 | 326 | -62 | |
| 1208 | 14930 | 14780 | 14830 | 14780 | 14790 | 14810 | -140 | -120 | 266 | 2044 | -48 | ||
| 1209 | 14915 | 14760 | 14810 | 14760 | 14760 | 14775 | -155 | -140 | 208 | 1654 | 114 | ||
| 1210 | 14905 | 14760 | 14800 | 14740 | 14750 | 14780 | -155 | -125 | 140 | 688 | 114 | ||
| 1211 | 14895 | 14770 | 14770 | -125 | -125 | 10 | 0 | ||||||
| 1212 | 14905 | 14860 | 14860 | -45 | -45 | 8 | 0 | ||||||
| 1301 | 14970 | 14910 | 14910 | 14910 | 14910 | 14910 | -60 | -60 | 2 | 10 | 0 | ||
| 1302 | 14905 | 14845 | 14845 | -60 | -60 | 0 | |||||||
| 1303 | 15245 | 15180 | 15180 | -65 | -65 | 4 | 0 | ||||||
| 1304 | 15335 | 15270 | 15270 | -65 | -65 | 4 | 0 | ||||||
| 1305 | 15380 | 15260 | 15260 | 14615 | 14615 | 14905 | -765 | -475 | 8 | 2 | 2 | ||
| 1306 | 15380 | 15380 | 15380 | 0 | 0 | 0 | |||||||
| 小计 | 704 | 4750 | 120 | ||||||||||
| 螺纹钢 | 1207 | 4194 | 4195 | 4195 | 1 | 1 | 214 | 0 | |||||
| 1208 | 4191 | 4179 | 4210 | 4150 | 4152 | 4174 | -39 | -17 | 58 | 418 | 4 | ||
| 1209 | 4142 | 4131 | 4138 | 4114 | 4125 | 4127 | -17 | -15 | 150 | 1520 | -94 | ||
| 1210 | 4128 | 4102 | 4119 | 4095 | 4107 | 4107 | -21 | -21 | 463042 | 604280 | 18888 | ||
| 1211 | 4147 | 4123 | 4127 | 4123 | 4127 | 4125 | -20 | -22 | 4 | 764 | 0 | ||
| 1212 | 4124 | 4111 | 4111 | 4089 | 4089 | 4100 | -35 | -24 | 4 | 190 | 0 | ||
| 1301 | 4106 | 4095 | 4101 | 4080 | 4082 | 4089 | -24 | -17 | 39108 | 150666 | 7186 | ||
| 1302 | 4116 | 4099 | 4099 | -17 | -17 | 44 | 0 | ||||||
| 1303 | 4111 | 4094 | 4094 | -17 | -17 | 26 | 0 | ||||||
| 1304 | 4137 | 4120 | 4120 | -17 | -17 | 50 | 0 | ||||||
| 1305 | 4142 | 4136 | 4143 | 4125 | 4130 | 4134 | -12 | -8 | 228 | 2756 | -22 | ||
| 1306 | 4142 | 4142 | 4142 | 0 | 0 | 0 | |||||||
| 小计 | 502594 | 760928 | 25962 | ||||||||||
| 锌 | 1207 | 14675 | 14505 | 14580 | 14460 | 14520 | 14555 | -155 | -120 | 3000 | 21392 | -852 | |
| 1208 | 14695 | 14450 | 14595 | 14450 | 14535 | 14555 | -160 | -140 | 6862 | 63224 | -3484 | ||
| 1209 | 14705 | 14515 | 14625 | 14485 | 14555 | 14565 | -150 | -140 | 28732 | 134430 | -6192 | ||
| 1210 | 14720 | 14550 | 14645 | 14490 | 14565 | 14585 | -155 | -135 | 98020 | 155854 | 13942 | ||
| 1211 | 14770 | 14615 | 14680 | 14500 | 14600 | 14610 | -170 | -160 | 12300 | 23384 | 7096 | ||
| 1212 | 14780 | 14535 | 14700 | 14535 | 14610 | 14655 | -170 | -125 | 482 | 6718 | 194 | ||
| 1301 | 14830 | 14650 | 14785 | 14650 | 14695 | 14695 | -135 | -135 | 200 | 762 | 58 | ||
| 1302 | 14905 | 14745 | 14830 | 14710 | 14710 | 14750 | -195 | -155 | 54 | 366 | 20 | ||
| 1303 | 14895 | 14795 | 14800 | 14760 | 14760 | 14785 | -135 | -110 | 52 | 642 | 48 | ||
| 1304 | 14955 | 14780 | 14890 | 14755 | 14805 | 14810 | -150 | -145 | 40 | 282 | 16 | ||
| 1305 | 15005 | 14800 | 14920 | 14800 | 14920 | 14865 | -85 | -140 | 24 | 90 | 8 | ||
| 1306 | 15005 | 15005 | 15005 | 0 | 0 | 0 | |||||||
| 小计 | 149766 | 407144 | 10854 | ||||||||||
(责任编辑：小文)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
