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 | 1405 | 47180 | 47090 | 47360 | 46990 | 47090 | 47120 | -90 | -60 | 19726 | 81878 | -584 | |
| 1406 | 46850 | 46800 | 46990 | 46560 | 46650 | 46750 | -200 | -100 | 37056 | 164442 | -3134 | ||
| 1407 | 46570 | 46560 | 46720 | 46240 | 46360 | 46450 | -210 | -120 | 318990 | 302482 | 7694 | ||
| 1408 | 46380 | 46390 | 46520 | 46040 | 46140 | 46230 | -240 | -150 | 115738 | 177288 | 11292 | ||
| 1409 | 46250 | 46290 | 46400 | 45920 | 46030 | 46110 | -220 | -140 | 16340 | 54398 | 1396 | ||
| 1410 | 46180 | 46200 | 46300 | 45860 | 45960 | 46020 | -220 | -160 | 1748 | 12292 | 414 | ||
| 1411 | 46100 | 46000 | 46190 | 45810 | 45900 | 45940 | -200 | -160 | 286 | 5046 | 32 | ||
| 1412 | 46040 | 45950 | 46140 | 45780 | 45850 | 45870 | -190 | -170 | 404 | 5370 | 8 | ||
| 1501 | 46050 | 45970 | 46140 | 45770 | 45810 | 45960 | -240 | -90 | 86 | 2424 | -28 | ||
| 1502 | 46010 | 45950 | 45950 | 45950 | 45950 | 45950 | -60 | -60 | 2 | 1288 | -2 | ||
| 1503 | 46030 | 46080 | 46080 | 45780 | 45800 | 45920 | -230 | -110 | 12 | 564 | 2 | ||
| 1504 | 45980 | 45940 | 45940 | 45740 | 45810 | 45880 | -170 | -100 | 30 | 378 | 12 | ||
| 小计 | 510418 | 807850 | 17102 | ||||||||||
| 铝 | 1405 | 13140 | 13135 | 13140 | 13090 | 13135 | 13110 | -5 | -30 | 4708 | 62646 | -1408 | |
| 1406 | 13225 | 13230 | 13230 | 13170 | 13225 | 13195 | 0 | -30 | 13500 | 114154 | -3886 | ||
| 1407 | 13300 | 13200 | 13305 | 13200 | 13290 | 13270 | -10 | -30 | 16984 | 106000 | 232 | ||
| 1408 | 13365 | 13365 | 13365 | 13305 | 13340 | 13325 | -25 | -40 | 5994 | 46482 | 3578 | ||
| 1409 | 13425 | 13410 | 13410 | 13380 | 13395 | 13395 | -30 | -30 | 850 | 8616 | 372 | ||
| 1410 | 13490 | 13460 | 13485 | 13450 | 13460 | 13465 | -30 | -25 | 342 | 2210 | 230 | ||
| 1411 | 13540 | 13515 | 13515 | -25 | -25 | 620 | 0 | ||||||
| 1412 | 13610 | 13580 | 13580 | 13510 | 13510 | 13515 | -100 | -95 | 22 | 260 | 20 | ||
| 1501 | 13670 | 13575 | 13575 | -95 | -95 | 316 | 0 | ||||||
| 1502 | 13740 | 13740 | 13740 | 13740 | 13740 | 13740 | 0 | 0 | 2 | 40 | 2 | ||
| 1503 | 13785 | 13785 | 13785 | 0 | 0 | 32 | 0 | ||||||
| 1504 | 13785 | 13870 | 13870 | 13680 | 13730 | 13765 | -55 | -20 | 10 | 2 | 2 | ||
| 小计 | 42412 | 341378 | -858 | ||||||||||
| 锌 | 1405 | 14995 | 15010 | 15015 | 14950 | 15000 | 14965 | 5 | -30 | 2960 | 22744 | -126 | |
| 1406 | 15040 | 15090 | 15090 | 14980 | 15025 | 15010 | -15 | -30 | 8548 | 53252 | -1642 | ||
| 1407 | 15090 | 15110 | 15125 | 15020 | 15075 | 15055 | -15 | -35 | 18126 | 63690 | 2140 | ||
| 1408 | 15120 | 15145 | 15145 | 15055 | 15090 | 15075 | -30 | -45 | 1446 | 10592 | -84 | ||
| 1409 | 15145 | 15140 | 15305 | 15090 | 15115 | 15130 | -30 | -15 | 106 | 4008 | -26 | ||
| 1410 | 15185 | 15130 | 15140 | 15100 | 15140 | 15120 | -45 | -65 | 6 | 410 | 0 | ||
| 1411 | 15225 | 15180 | 15180 | 15180 | 15180 | 15180 | -45 | -45 | 8 | 88 | 0 | ||
| 1412 | 15180 | 15180 | 15180 | 0 | 0 | 378 | 0 | ||||||
| 1501 | 15270 | 15215 | 15215 | 15215 | 15215 | 15215 | -55 | -55 | 2 | 178 | 0 | ||
| 1502 | 15240 | 15185 | 15185 | -55 | -55 | 26 | 0 | ||||||
| 1503 | 15310 | 15270 | 15270 | 15270 | 15270 | 15270 | -40 | -40 | 4 | 40 | 0 | ||
| 1504 | 15265 | 15265 | 15265 | 0 | 0 | 0 | |||||||
| 小计 | 31206 | 155406 | 262 | ||||||||||
| 铅 | 1405 | 13765 | 13790 | 13800 | 13760 | 13800 | 13785 | 35 | 20 | 858 | 5910 | -60 | |
| 1406 | 13860 | 13865 | 13910 | 13855 | 13905 | 13885 | 45 | 25 | 414 | 5524 | -68 | ||
| 1407 | 13910 | 13920 | 13970 | 13910 | 13960 | 13940 | 50 | 30 | 448 | 3354 | 204 | ||
| 1408 | 13920 | 13935 | 14005 | 13925 | 14005 | 13945 | 85 | 25 | 130 | 388 | 78 | ||
| 1409 | 13990 | 13970 | 13970 | 13970 | 13970 | 13970 | -20 | -20 | 2 | 20 | 0 | ||
| 1410 | 14015 | 14045 | 14045 | 30 | 30 | 2 | 0 | ||||||
| 1411 | 14055 | 14065 | 14065 | 10 | 10 | 4 | 0 | ||||||
| 1412 | 14160 | 14185 | 14185 | 25 | 25 | 40 | 0 | ||||||
| 1501 | 14180 | 14180 | 14180 | 0 | 0 | 0 | |||||||
| 1502 | 14215 | 14190 | 14190 | -25 | -25 | 2 | 0 | ||||||
| 1503 | 14240 | 14250 | 14250 | 10 | 10 | 2 | 0 | ||||||
| 1504 | 14315 | 14315 | 14315 | 0 | 0 | 0 | |||||||
| 小计 | 1852 | 15246 | 154 | ||||||||||
| 黄金 | 1405 | 259.75 | 257.30 | 259.75 | 257.15 | 258.25 | 257.75 | -1.50 | -2.00 | 18 | 14 | -10 | |
| 1406 | 259.50 | 259.35 | 259.60 | 257.50 | 258.15 | 258.50 | -1.35 | -1.00 | 179980 | 144666 | 6464 | ||
| 1407 | 259.75 | 259.15 | 259.15 | 258.05 | 258.05 | 258.70 | -1.70 | -1.05 | 14 | 46 | -12 | ||
| 1408 | 260.40 | 260.05 | 260.05 | 257.50 | 258.95 | 258.95 | -1.45 | -1.45 | 48 | 220 | 0 | ||
| 1410 | 261.05 | 259.60 | 259.60 | -1.45 | -1.45 | 46 | 0 | ||||||
| 1412 | 260.75 | 260.35 | 260.90 | 259.00 | 259.75 | 259.95 | -1.00 | -0.80 | 11466 | 75898 | 3810 | ||
| 1502 | 258.70 | 257.90 | 257.90 | -0.80 | -0.80 | 26 | 0 | ||||||
| 1504 | 258.35 | 260.50 | 260.50 | 260.45 | 260.50 | 260.45 | 2.15 | 2.10 | 6 | 6 | 6 | ||
| 小计 | 191532 | 220922 | 10258 | ||||||||||
| 白银 | 1405 | 4058 | 4062 | 4065 | 4042 | 4050 | 4052 | -8 | -6 | 338 | 3212 | 44 | |
| 1406 | 4069 | 4064 | 4068 | 4042 | 4051 | 4058 | -18 | -11 | 643384 | 473128 | -47150 | ||
| 1407 | 4079 | 4075 | 4077 | 4057 | 4062 | 4066 | -17 | -13 | 116 | 848 | 4 | ||
| 1408 | 4080 | 4080 | 4080 | 4060 | 4064 | 4068 | -16 | -12 | 54 | 640 | 22 | ||
| 1409 | 4087 | 4078 | 4087 | 4064 | 4066 | 4075 | -21 | -12 | 228 | 1874 | -30 | ||
| 1410 | 4082 | 4086 | 4086 | 4077 | 4077 | 4084 | -5 | 2 | 36 | 498 | -10 | ||
| 1411 | 4102 | 4102 | 4102 | 4088 | 4088 | 4093 | -14 | -9 | 40 | 308 | 36 | ||
| 1412 | 4114 | 4106 | 4112 | 4083 | 4090 | 4099 | -24 | -15 | 43436 | 104868 | 4776 | ||
| 1501 | 4122 | 4114 | 4116 | 4091 | 4097 | 4104 | -25 | -18 | 90 | 378 | 38 | ||
| 1502 | 4131 | 4121 | 4122 | 4107 | 4107 | 4112 | -24 | -19 | 412 | 500 | -2 | ||
| 1503 | 4126 | 4127 | 4127 | 4109 | 4109 | 4119 | -17 | -7 | 12 | 130 | 4 | ||
| 1504 | 4215 | 4215 | 4215 | 0 | 0 | 0 | |||||||
| 小计 | 688146 | 586384 | -42268 | ||||||||||
| 螺纹钢 | 1405 | 3279 | 3271 | 3271 | 3216 | 3223 | 3233 | -56 | -46 | 33516 | 65824 | -4796 | |
| 1406 | 3285 | 3272 | 3272 | 3237 | 3240 | 3246 | -45 | -39 | 50 | 462 | -10 | ||
| 1407 | 3311 | 3275 | 3275 | 3238 | 3238 | 3246 | -73 | -65 | 32 | 308 | 0 | ||
| 1408 | 3315 | 3235 | 3235 | 3231 | 3231 | 3233 | -84 | -82 | 14 | 184 | -4 | ||
| 1409 | 3307 | 3291 | 3293 | 3210 | 3220 | 3242 | -87 | -65 | 5818 | 5710 | 472 | ||
| 1410 | 3331 | 3323 | 3323 | 3236 | 3245 | 3270 | -86 | -61 | 3201112 | 2064662 | 878 | ||
| 1411 | 3328 | 3318 | 3318 | 3252 | 3252 | 3263 | -76 | -65 | 50 | 210 | -8 | ||
| 1412 | 3351 | 3330 | 3330 | 3303 | 3303 | 3320 | -48 | -31 | 12 | 338 | -2 | ||
| 1501 | 3374 | 3362 | 3362 | 3280 | 3288 | 3308 | -86 | -66 | 59932 | 157390 | 552 | ||
| 1502 | 3371 | 3314 | 3314 | 3278 | 3278 | 3293 | -93 | -78 | 12 | 890 | -2 | ||
| 1503 | 3376 | 3333 | 3333 | 3301 | 3301 | 3317 | -75 | -59 | 14 | 412 | -2 | ||
| 1504 | 3383 | 3349 | 3349 | 3290 | 3290 | 3319 | -93 | -64 | 14 | 10 | 6 | ||
| 小计 | 3300576 | 2296400 | -2916 | ||||||||||
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