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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铜 | 1404 | 46270 | 46110 | 46360 | 45920 | 45920 | 46190 | -350 | -80 | 16724 | 33966 | -750 | |
| 1405 | 46220 | 46060 | 46300 | 45840 | 45840 | 46080 | -380 | -140 | 41738 | 90054 | -5952 | ||
| 1406 | 46140 | 45960 | 46250 | 45720 | 45730 | 45980 | -410 | -160 | 439616 | 309398 | -11648 | ||
| 1407 | 46040 | 45860 | 46170 | 45600 | 45610 | 45900 | -430 | -140 | 305724 | 263718 | 19318 | ||
| 1408 | 45970 | 45780 | 46090 | 45520 | 45540 | 45840 | -430 | -130 | 30110 | 70556 | 5838 | ||
| 1409 | 45920 | 45810 | 46050 | 45500 | 45500 | 45820 | -420 | -100 | 8640 | 21504 | 1764 | ||
| 1410 | 45900 | 45800 | 46040 | 45500 | 45500 | 45810 | -400 | -90 | 676 | 4938 | 68 | ||
| 1411 | 45870 | 45810 | 46040 | 45500 | 45500 | 45850 | -370 | -20 | 220 | 3296 | 36 | ||
| 1412 | 45970 | 45840 | 46100 | 45520 | 45520 | 45830 | -450 | -140 | 170 | 3550 | 16 | ||
| 1501 | 45980 | 45900 | 46080 | 45620 | 45620 | 45850 | -360 | -130 | 150 | 1678 | 16 | ||
| 1502 | 46030 | 45880 | 46080 | 45820 | 45820 | 45930 | -210 | -100 | 46 | 896 | 4 | ||
| 1503 | 46050 | 45850 | 46120 | 45690 | 45690 | 45910 | -360 | -140 | 112 | 290 | 38 | ||
| 小计 | 843926 | 803844 | 8748 | ||||||||||
| 铝 | 1404 | 12720 | 12730 | 12785 | 12695 | 12735 | 12750 | 15 | 30 | 8824 | 58764 | -444 | |
| 1405 | 12815 | 12835 | 12880 | 12790 | 12835 | 12840 | 20 | 25 | 10064 | 83056 | -1302 | ||
| 1406 | 12905 | 12920 | 12965 | 12870 | 12915 | 12915 | 10 | 10 | 28108 | 117114 | -136 | ||
| 1407 | 12970 | 12970 | 13040 | 12945 | 13000 | 12995 | 30 | 25 | 11060 | 53466 | 1512 | ||
| 1408 | 13035 | 13050 | 13105 | 13005 | 13075 | 13055 | 40 | 20 | 3046 | 27558 | 724 | ||
| 1409 | 13110 | 13120 | 13190 | 13005 | 13160 | 13115 | 50 | 5 | 330 | 5614 | 180 | ||
| 1410 | 13150 | 13150 | 13220 | 13150 | 13210 | 13200 | 60 | 50 | 222 | 1780 | -28 | ||
| 1411 | 13195 | 13195 | 13300 | 13195 | 13220 | 13255 | 25 | 60 | 92 | 572 | 44 | ||
| 1412 | 13265 | 13250 | 13320 | 13250 | 13320 | 13300 | 55 | 35 | 22 | 222 | 8 | ||
| 1501 | 13335 | 13275 | 13410 | 13275 | 13365 | 13345 | 30 | 10 | 30 | 178 | 4 | ||
| 1502 | 13435 | 13250 | 13380 | 13250 | 13380 | 13285 | -55 | -150 | 12 | 16 | 8 | ||
| 1503 | 13325 | 13325 | 13325 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 61810 | 348348 | 570 | ||||||||||
| 锌 | 1404 | 14710 | 14700 | 14730 | 14695 | 14715 | 14710 | 5 | 0 | 1516 | 13228 | -714 | |
| 1405 | 14780 | 14790 | 14795 | 14750 | 14765 | 14775 | -15 | -5 | 6552 | 44696 | -984 | ||
| 1406 | 14845 | 14840 | 14850 | 14790 | 14805 | 14825 | -40 | -20 | 27008 | 76480 | -620 | ||
| 1407 | 14890 | 14840 | 14895 | 14835 | 14840 | 14870 | -50 | -20 | 6488 | 22250 | 1272 | ||
| 1408 | 14940 | 14940 | 14940 | 14880 | 14880 | 14905 | -60 | -35 | 1852 | 4878 | 1428 | ||
| 1409 | 14980 | 14980 | 15075 | 14935 | 14960 | 14970 | -20 | -10 | 48 | 324 | 16 | ||
| 1410 | 15015 | 14975 | 15010 | 14975 | 14980 | 14985 | -35 | -30 | 10 | 382 | -6 | ||
| 1411 | 15050 | 15070 | 15070 | 15070 | 15070 | 15070 | 20 | 20 | 6 | 60 | 6 | ||
| 1412 | 15085 | 15090 | 15090 | 15090 | 15090 | 15090 | 5 | 5 | 2 | 110 | -2 | ||
| 1501 | 15110 | 15110 | 15110 | 0 | 0 | 124 | 0 | ||||||
| 1502 | 15150 | 15150 | 15150 | 0 | 0 | 22 | 0 | ||||||
| 1503 | 14915 | 15105 | 15105 | 190 | 190 | 38 | 0 | ||||||
| 小计 | 43482 | 162592 | 396 | ||||||||||
| 铅 | 1404 | 13695 | 13695 | 13700 | 13670 | 13675 | 13680 | -20 | -15 | 636 | 5906 | -456 | |
| 1405 | 13785 | 13770 | 13800 | 13750 | 13750 | 13765 | -35 | -20 | 864 | 7284 | -244 | ||
| 1406 | 13840 | 13825 | 13875 | 13820 | 13820 | 13830 | -20 | -10 | 460 | 4926 | 62 | ||
| 1407 | 13880 | 13865 | 13900 | 13860 | 13875 | 13880 | -5 | 0 | 400 | 2314 | 108 | ||
| 1408 | 13840 | 13840 | 13840 | 0 | 0 | 4 | 0 | ||||||
| 1409 | 13905 | 13905 | 13905 | 0 | 0 | 2 | 0 | ||||||
| 1410 | 14000 | 14000 | 14000 | 0 | 0 | 4 | 0 | ||||||
| 1411 | 14040 | 14040 | 14040 | 0 | 0 | 4 | 0 | ||||||
| 1412 | 14085 | 14085 | 14085 | 0 | 0 | 28 | 0 | ||||||
| 1501 | 14165 | 14245 | 14245 | 14105 | 14105 | 14175 | -60 | 10 | 4 | 0 | |||
| 1502 | 14250 | 14250 | 14250 | 0 | 0 | 2 | 0 | ||||||
| 1503 | 14165 | 14165 | 14165 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 2364 | 20476 | -530 | ||||||||||
| 黄金 | 1404 | 262.10 | 261.20 | 262.90 | 259.95 | 262.90 | 261.05 | 0.80 | -1.05 | 14 | 14 | 0 | |
| 1405 | 261.05 | 260.85 | 260.85 | 259.30 | 259.60 | 259.85 | -1.45 | -1.20 | 50 | 58 | -30 | ||
| 1406 | 261.00 | 261.00 | 261.00 | 258.80 | 259.30 | 259.70 | -1.70 | -1.30 | 240074 | 171872 | 3194 | ||
| 1407 | 261.05 | 260.65 | 260.65 | 260.15 | 260.15 | 260.30 | -0.90 | -0.75 | 6 | 22 | -4 | ||
| 1408 | 261.00 | 259.00 | 260.10 | 259.00 | 260.00 | 259.95 | -1.00 | -1.05 | 228 | 240 | -90 | ||
| 1410 | 262.80 | 260.40 | 260.80 | 260.40 | 260.75 | 260.60 | -2.05 | -2.20 | 8 | 48 | 0 | ||
| 1412 | 262.20 | 262.40 | 262.40 | 259.90 | 261.20 | 261.00 | -1.00 | -1.20 | 8238 | 50948 | 2772 | ||
| 1502 | 262.55 | 260.25 | 260.65 | 260.15 | 260.65 | 260.30 | -1.90 | -2.25 | 8 | 10 | 6 | ||
| 小计 | 248626 | 223212 | 5848 | ||||||||||
| 白银 | 1404 | 4122 | 4118 | 4121 | 4085 | 4095 | 4091 | -27 | -31 | 802 | 2830 | -480 | |
| 1405 | 4130 | 4146 | 4146 | 4087 | 4111 | 4104 | -19 | -26 | 386 | 3594 | -12 | ||
| 1406 | 4147 | 4150 | 4155 | 4102 | 4128 | 4134 | -19 | -13 | 1823344 | 455770 | 5560 | ||
| 1407 | 4161 | 4160 | 4162 | 4120 | 4152 | 4145 | -9 | -16 | 160 | 836 | 18 | ||
| 1408 | 4166 | 4164 | 4164 | 4130 | 4138 | 4148 | -28 | -18 | 14 | 616 | -8 | ||
| 1409 | 4178 | 4178 | 4185 | 4140 | 4149 | 4158 | -29 | -20 | 1098 | 1226 | 64 | ||
| 1410 | 4189 | 4171 | 4171 | 4171 | 4171 | 4171 | -18 | -18 | 2 | 276 | 0 | ||
| 1411 | 4191 | 4180 | 4180 | 4180 | 4180 | 4180 | -11 | -11 | 4 | 276 | -2 | ||
| 1412 | 4206 | 4206 | 4212 | 4162 | 4184 | 4188 | -22 | -18 | 19152 | 48558 | 2106 | ||
| 1501 | 4217 | 4209 | 4218 | 4191 | 4197 | 4200 | -20 | -17 | 44 | 194 | 2 | ||
| 1502 | 4225 | 4219 | 4219 | 4190 | 4194 | 4204 | -31 | -21 | 36 | 480 | 8 | ||
| 1503 | 4226 | 4223 | 4228 | 4203 | 4220 | 4218 | -6 | -8 | 10 | 18 | 6 | ||
| 小计 | 1845052 | 514674 | 7262 | ||||||||||
| 螺纹钢 | 1404 | 3220 | 3230 | 3235 | 3229 | 3235 | 3231 | 15 | 11 | 30 | 248 | -30 | |
| 1405 | 3233 | 3227 | 3247 | 3212 | 3228 | 3228 | -5 | -5 | 71750 | 200362 | -9182 | ||
| 1406 | 3236 | 3225 | 3241 | 3225 | 3236 | 3234 | 0 | -2 | 8 | 684 | -8 | ||
| 1407 | 3247 | 3247 | 3247 | 0 | 0 | 320 | 0 | ||||||
| 1408 | 3271 | 3256 | 3288 | 3256 | 3282 | 3275 | 11 | 4 | 36 | 146 | -4 | ||
| 1409 | 3266 | 3258 | 3286 | 3246 | 3267 | 3265 | 1 | -1 | 4816 | 4858 | 504 | ||
| 1410 | 3271 | 3265 | 3295 | 3253 | 3269 | 3272 | -2 | 1 | 2310856 | 1884442 | -30184 | ||
| 1411 | 3262 | 3250 | 3278 | 3248 | 3262 | 3262 | 0 | 0 | 56 | 268 | -18 | ||
| 1412 | 3287 | 3281 | 3281 | 3281 | 3281 | 3281 | -6 | -6 | 2 | 342 | -2 | ||
| 1501 | 3303 | 3304 | 3329 | 3286 | 3304 | 3307 | 1 | 4 | 11018 | 109846 | 62 | ||
| 1502 | 3288 | 3276 | 3300 | 3276 | 3300 | 3288 | 12 | 0 | 18 | 796 | 0 | ||
| 1503 | 3288 | 3282 | 3302 | 3282 | 3300 | 3295 | 12 | 7 | 8 | 288 | 2 | ||
| 小计 | 2398598 | 2202600 | -38860 | ||||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手；黄金为1000克/手；白银为15千克/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：简儿)
此信息仅供参考，据此入市，风险自担！
豫公安备 41010502000017号