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 | 46900 | 46990 | 47400 | 46840 | 47040 | 47010 | 140 | 110 | 13100 | 29550 | 10 | |
1405 | 46810 | 46820 | 47400 | 46710 | 46900 | 46930 | 90 | 120 | 23024 | 78532 | -1102 | ||
1406 | 46720 | 46760 | 47310 | 46610 | 46790 | 46820 | 70 | 100 | 265388 | 250394 | -5936 | ||
1407 | 46630 | 46680 | 47220 | 46500 | 46650 | 46710 | 20 | 80 | 371730 | 291680 | 24338 | ||
1408 | 46540 | 46610 | 47140 | 46420 | 46540 | 46630 | 0 | 90 | 46744 | 90394 | 11384 | ||
1409 | 46490 | 46560 | 47080 | 46390 | 46480 | 46630 | -10 | 140 | 9568 | 23868 | 1238 | ||
1410 | 46460 | 46390 | 47090 | 46380 | 46480 | 46690 | 20 | 230 | 1326 | 6092 | 318 | ||
1411 | 46480 | 46380 | 47070 | 46380 | 46480 | 46600 | 0 | 120 | 414 | 3566 | 178 | ||
1412 | 46470 | 46440 | 47120 | 46410 | 46470 | 46630 | 0 | 160 | 266 | 3666 | 92 | ||
1501 | 46500 | 46490 | 47130 | 46480 | 46540 | 46680 | 40 | 180 | 102 | 1696 | 2 | ||
1502 | 46580 | 46570 | 47050 | 46460 | 46540 | 46630 | -40 | 50 | 122 | 1064 | 6 | ||
1503 | 46550 | 46570 | 47100 | 46520 | 46560 | 46740 | 10 | 190 | 126 | 384 | 58 | ||
小计 | 731910 | 780886 | 30586 | ||||||||||
铝 | 1404 | 12850 | 12850 | 12890 | 12760 | 12880 | 12830 | 30 | -20 | 10330 | 50810 | -2740 | |
1405 | 12950 | 12935 | 12995 | 12850 | 12990 | 12925 | 40 | -25 | 10836 | 76694 | 56 | ||
1406 | 13040 | 13030 | 13090 | 12930 | 13080 | 13020 | 40 | -20 | 38012 | 123708 | 5420 | ||
1407 | 13115 | 13100 | 13175 | 13005 | 13170 | 13095 | 55 | -20 | 22892 | 72200 | 9584 | ||
1408 | 13180 | 13170 | 13255 | 13090 | 13240 | 13175 | 60 | -5 | 6238 | 32994 | 2758 | ||
1409 | 13230 | 13220 | 13330 | 13135 | 13310 | 13220 | 80 | -10 | 1246 | 6490 | 648 | ||
1410 | 13305 | 13275 | 13360 | 13240 | 13360 | 13295 | 55 | -10 | 28 | 1798 | 8 | ||
1411 | 13340 | 13320 | 13345 | 13280 | 13345 | 13320 | 5 | -20 | 126 | 610 | 40 | ||
1412 | 13345 | 13345 | 13345 | 0 | 0 | 244 | 0 | ||||||
1501 | 13490 | 13520 | 13540 | 13400 | 13540 | 13490 | 50 | 0 | 22 | 222 | -2 | ||
1502 | 13510 | 13595 | 13595 | 13595 | 13595 | 13595 | 85 | 85 | 2 | 20 | 0 | ||
1503 | 13575 | 13530 | 13530 | 13530 | 13530 | 13530 | -45 | -45 | 2 | 16 | 0 | ||
小计 | 89734 | 365806 | 15772 | ||||||||||
锌 | 1404 | 14700 | 14670 | 14750 | 14670 | 14720 | 14700 | 20 | 0 | 3140 | 8470 | -1150 | |
1405 | 14760 | 14755 | 14815 | 14710 | 14785 | 14765 | 25 | 5 | 4166 | 35664 | -778 | ||
1406 | 14820 | 14810 | 14880 | 14760 | 14840 | 14805 | 20 | -15 | 28250 | 73822 | 432 | ||
1407 | 14865 | 14845 | 14915 | 14805 | 14875 | 14860 | 10 | -5 | 9590 | 28470 | 3194 | ||
1408 | 14900 | 14880 | 14935 | 14855 | 14920 | 14895 | 20 | -5 | 610 | 6566 | 436 | ||
1409 | 14935 | 14925 | 14945 | 14925 | 14930 | 14930 | -5 | -5 | 454 | 1246 | 418 | ||
1410 | 14985 | 14980 | 14985 | 14980 | 14985 | 14980 | 0 | -5 | 86 | 402 | 20 | ||
1411 | 15055 | 15000 | 15000 | 15000 | 15000 | 15000 | -55 | -55 | 4 | 56 | -2 | ||
1412 | 15060 | 15015 | 15015 | 15010 | 15010 | 15010 | -50 | -50 | 6 | 106 | -4 | ||
1501 | 15075 | 15040 | 15040 | 15020 | 15020 | 15030 | -55 | -45 | 4 | 142 | -4 | ||
1502 | 15150 | 15150 | 15150 | 0 | 0 | 22 | 0 | ||||||
1503 | 15210 | 15210 | 15210 | 0 | 0 | 38 | 0 | ||||||
小计 | 46310 | 155004 | 2562 | ||||||||||
铅 | 1404 | 13625 | 13640 | 13640 | 13575 | 13625 | 13610 | 0 | -15 | 440 | 5230 | -150 | |
1405 | 13725 | 13740 | 13740 | 13640 | 13720 | 13695 | -5 | -30 | 540 | 7048 | -150 | ||
1406 | 13790 | 13790 | 13800 | 13710 | 13795 | 13755 | 5 | -35 | 254 | 4972 | 46 | ||
1407 | 13835 | 13800 | 13845 | 13760 | 13820 | 13790 | -15 | -45 | 128 | 2466 | 64 | ||
1408 | 13900 | 13900 | 13900 | 0 | 0 | 4 | 0 | ||||||
1409 | 13830 | 13785 | 13785 | -45 | -45 | 2 | 0 | ||||||
1410 | 13945 | 13955 | 13955 | 10 | 10 | 4 | 0 | ||||||
1411 | 14040 | 14040 | 14040 | 0 | 0 | 4 | 0 | ||||||
1412 | 14025 | 14025 | 14025 | 0 | 0 | 28 | 0 | ||||||
1501 | 14100 | 14100 | 14100 | 0 | 0 | 0 | |||||||
1502 | 14230 | 14230 | 14230 | 0 | 0 | 2 | 0 | ||||||
1503 | 14235 | 14285 | 14285 | 14150 | 14150 | 14215 | -85 | -20 | 4 | 2 | 0 | ||
小计 | 1366 | 19762 | -190 | ||||||||||
黄金 | 1404 | 260.15 | 260.15 | 260.15 | 0.00 | 0.00 | 12 | 0 | |||||
1405 | 256.55 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 0.75 | 0.75 | 4 | 48 | -2 | ||
1406 | 257.60 | 257.00 | 257.50 | 256.00 | 257.35 | 256.75 | -0.25 | -0.85 | 160090 | 155688 | -370 | ||
1407 | 257.75 | 257.70 | 258.55 | 256.75 | 257.75 | 257.50 | 0.00 | -0.25 | 12 | 22 | 0 | ||
1408 | 257.80 | 258.15 | 258.15 | 257.55 | 257.55 | 257.80 | -0.25 | 0.00 | 10 | 220 | 4 | ||
1410 | 258.95 | 258.95 | 258.95 | 0.00 | 0.00 | 42 | 0 | ||||||
1412 | 258.80 | 258.65 | 258.90 | 257.60 | 258.80 | 258.35 | 0.00 | -0.45 | 4064 | 53644 | 196 | ||
1502 | 258.50 | 258.05 | 258.05 | -0.45 | -0.45 | 18 | 0 | ||||||
小计 | 164180 | 209694 | -172 | ||||||||||
白银 | 1404 | 4083 | 4094 | 4098 | 4086 | 4091 | 4091 | 8 | 8 | 76 | 2924 | -60 | |
1405 | 4095 | 4106 | 4110 | 4099 | 4106 | 4103 | 11 | 8 | 526 | 3416 | -318 | ||
1406 | 4126 | 4122 | 4129 | 4110 | 4125 | 4121 | -1 | -5 | 906920 | 438552 | -7106 | ||
1407 | 4141 | 4139 | 4139 | 4125 | 4133 | 4131 | -8 | -10 | 42 | 804 | -12 | ||
1408 | 4146 | 4120 | 4147 | 4120 | 4139 | 4140 | -7 | -6 | 28 | 600 | -2 | ||
1409 | 4134 | 4144 | 4158 | 4144 | 4150 | 4152 | 16 | 18 | 226 | 1246 | -64 | ||
1410 | 4169 | 4164 | 4166 | 4158 | 4160 | 4162 | -9 | -7 | 20 | 292 | 2 | ||
1411 | 4185 | 4170 | 4170 | 4170 | 4170 | 4170 | -15 | -15 | 2 | 274 | 0 | ||
1412 | 4181 | 4187 | 4196 | 4177 | 4195 | 4188 | 14 | 7 | 13942 | 54958 | 1082 | ||
1501 | 4200 | 4186 | 4204 | 4186 | 4202 | 4199 | 2 | -1 | 50 | 202 | 4 | ||
1502 | 4212 | 4214 | 4214 | 4214 | 4214 | 4214 | 2 | 2 | 2 | 466 | 0 | ||
1503 | 4205 | 4205 | 4205 | 4205 | 4205 | 4205 | 0 | 0 | 2 | 92 | 2 | ||
小计 | 921836 | 503826 | -6472 | ||||||||||
螺纹钢 | 1404 | 3251 | 3251 | 3251 | 0 | 0 | 180 | 0 | |||||
1405 | 3258 | 3268 | 3276 | 3245 | 3248 | 3255 | -10 | -3 | 40484 | 152952 | -5900 | ||
1406 | 3285 | 3325 | 3325 | 3269 | 3271 | 3281 | -14 | -4 | 144 | 708 | 46 | ||
1407 | 3320 | 3305 | 3319 | 3302 | 3319 | 3307 | -1 | -13 | 20 | 316 | 0 | ||
1408 | 3317 | 3314 | 3314 | 3306 | 3306 | 3310 | -11 | -7 | 4 | 152 | 0 | ||
1409 | 3312 | 3318 | 3330 | 3297 | 3298 | 3308 | -14 | -4 | 4428 | 4312 | -186 | ||
1410 | 3326 | 3345 | 3352 | 3316 | 3317 | 3328 | -9 | 2 | 2100082 | 1979114 | 83876 | ||
1411 | 3321 | 3322 | 3335 | 3311 | 3311 | 3324 | -10 | 3 | 252 | 218 | -10 | ||
1412 | 3349 | 3354 | 3354 | 3354 | 3354 | 3354 | 5 | 5 | 2 | 336 | -2 | ||
1501 | 3370 | 3380 | 3390 | 3360 | 3360 | 3374 | -10 | 4 | 21814 | 116976 | 896 | ||
1502 | 3343 | 3354 | 3363 | 3350 | 3350 | 3356 | 7 | 13 | 12 | 890 | 0 | ||
1503 | 3350 | 3369 | 3369 | 3360 | 3360 | 3364 | 10 | 14 | 6 | 402 | 0 | ||
小计 | 2167248 | 2256556 | 78720 |
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!