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 | 1205 | 16170 | 16175 | 16180 | 16160 | 16165 | 16165 | -5 | -5 | 1050 | 21510 | 70 | |
| 1206 | 16240 | 16225 | 16225 | 16200 | 16205 | 16205 | -35 | -35 | 4478 | 36654 | -46 | ||
| 1207 | 16305 | 16240 | 16290 | 16240 | 16280 | 16270 | -25 | -35 | 3940 | 58874 | -398 | ||
| 1208 | 16365 | 16305 | 16350 | 16300 | 16335 | 16325 | -30 | -40 | 15132 | 74482 | 2592 | ||
| 1209 | 16410 | 16395 | 16395 | 16355 | 16390 | 16370 | -20 | -40 | 3870 | 28670 | 1810 | ||
| 1210 | 16435 | 16400 | 16430 | 16400 | 16415 | 16405 | -20 | -30 | 88 | 3526 | 28 | ||
| 1211 | 16525 | 16500 | 16500 | -25 | -25 | 674 | 0 | ||||||
| 1212 | 16565 | 16480 | 16480 | 16480 | 16480 | 16480 | -85 | -85 | 2 | 228 | -2 | ||
| 1301 | 16555 | 16500 | 16500 | 16500 | 16500 | 16500 | -55 | -55 | 2 | 286 | -2 | ||
| 1302 | 16630 | 16550 | 16550 | 16550 | 16550 | 16550 | -80 | -80 | 4 | 36 | -4 | ||
| 1303 | 16685 | 16630 | 16630 | 16630 | 16630 | 16630 | -55 | -55 | 4 | 50 | 0 | ||
| 1304 | 16665 | 16665 | 16665 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 28570 | 224998 | 4048 | ||||||||||
| 黄金 | 1205 | 336.50 | 336.50 | 336.50 | 0.00 | 0.00 | 102 | 0 | |||||
| 1206 | 336.36 | 334.60 | 334.76 | 333.58 | 334.00 | 334.22 | -2.36 | -2.14 | 2114 | 7484 | -730 | ||
| 1207 | 335.82 | 334.40 | 334.70 | 334.23 | 334.40 | 334.46 | -1.42 | -1.36 | 16 | 44 | -6 | ||
| 1208 | 336.20 | 334.11 | 335.58 | 334.11 | 334.44 | 334.54 | -1.76 | -1.66 | 20 | 16 | -2 | ||
| 1209 | 336.98 | 335.20 | 335.20 | 334.86 | 335.05 | 335.06 | -1.93 | -1.92 | 58 | 104 | 16 | ||
| 1210 | 337.49 | 334.21 | 334.21 | 334.21 | 334.21 | 334.21 | -3.28 | -3.28 | 2 | 66 | 2 | ||
| 1211 | 336.45 | 336.09 | 336.09 | 336.09 | 336.09 | 336.09 | -0.36 | -0.36 | 4 | 26 | 4 | ||
| 1212 | 336.87 | 334.51 | 335.05 | 334.18 | 334.56 | 334.59 | -2.31 | -2.28 | 34154 | 107748 | 3754 | ||
| 1301 | 336.80 | 334.20 | 335.30 | 334.20 | 335.00 | 334.89 | -1.80 | -1.91 | 18 | 10 | -2 | ||
| 1302 | 337.32 | 336.03 | 336.03 | -1.29 | -1.29 | 26 | 0 | ||||||
| 1303 | 337.72 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | -2.57 | -2.57 | 2 | 14 | 2 | ||
| 1304 | 337.26 | 334.97 | 334.97 | 334.97 | 334.97 | 334.97 | -2.29 | -2.29 | 2 | 4 | 2 | ||
| 小计 | 36390 | 115644 | 3040 | ||||||||||
| 铜 | 1205 | 58270 | 58040 | 58300 | 58030 | 58300 | 58180 | 30 | -90 | 4390 | 17560 | -650 | |
| 1206 | 58300 | 58000 | 58420 | 58000 | 58410 | 58220 | 110 | -80 | 6150 | 56114 | -1032 | ||
| 1207 | 58340 | 58050 | 58390 | 57980 | 58360 | 58190 | 20 | -150 | 35400 | 140308 | -7052 | ||
| 1208 | 58300 | 58000 | 58350 | 57900 | 58310 | 58150 | 10 | -150 | 287802 | 205804 | -5532 | ||
| 1209 | 58270 | 58000 | 58350 | 57900 | 58320 | 58140 | 50 | -130 | 32338 | 54564 | 7344 | ||
| 1210 | 58290 | 57910 | 58370 | 57890 | 58370 | 58140 | 80 | -150 | 984 | 9084 | -116 | ||
| 1211 | 58300 | 58030 | 58300 | 58020 | 58300 | 58220 | 0 | -80 | 578 | 3366 | 198 | ||
| 1212 | 58370 | 57910 | 58340 | 57910 | 58340 | 58280 | -30 | -90 | 404 | 2828 | 268 | ||
| 1301 | 58450 | 58020 | 58480 | 58020 | 58480 | 58310 | 30 | -140 | 372 | 1352 | 294 | ||
| 1302 | 58470 | 58170 | 58400 | 58150 | 58390 | 58350 | -80 | -120 | 116 | 440 | 78 | ||
| 1303 | 58510 | 58190 | 58450 | 58190 | 58440 | 58380 | -70 | -130 | 52 | 376 | 0 | ||
| 1304 | 58490 | 58250 | 58490 | 58250 | 58490 | 58400 | 0 | -90 | 36 | 368 | -2 | ||
| 小计 | 368622 | 492164 | -6202 | ||||||||||
| 铅 | 1205 | 15855 | 15950 | 15950 | 15790 | 15820 | 15835 | -35 | -20 | 18 | 264 | 0 | |
| 1206 | 15860 | 15790 | 15815 | 15775 | 15810 | 15795 | -50 | -65 | 112 | 918 | -76 | ||
| 1207 | 15850 | 15795 | 15800 | 15770 | 15800 | 15785 | -50 | -65 | 212 | 1404 | -88 | ||
| 1208 | 15860 | 15790 | 15805 | 15785 | 15800 | 15790 | -60 | -70 | 24 | 50 | 14 | ||
| 1209 | 15870 | 15870 | 15870 | 0 | 0 | 16 | 0 | ||||||
| 1210 | 15805 | 15805 | 15805 | 0 | 0 | 14 | 0 | ||||||
| 1211 | 16075 | 16005 | 16005 | -70 | -70 | 0 | |||||||
| 1212 | 15725 | 15655 | 15655 | -70 | -70 | 0 | |||||||
| 1301 | 16275 | 16205 | 16205 | -70 | -70 | 2 | 0 | ||||||
| 1302 | 16275 | 16205 | 16205 | -70 | -70 | 0 | |||||||
| 1303 | 15965 | 15895 | 15895 | -70 | -70 | 2 | 0 | ||||||
| 1304 | 16390 | 16300 | 16300 | -90 | -90 | 4 | 0 | ||||||
| 小计 | 366 | 2674 | -150 | ||||||||||
| 螺纹钢 | 1205 | 4260 | 4261 | 4275 | 4261 | 4263 | 4266 | 3 | 6 | 180 | 12540 | -60 | |
| 1206 | 4268 | 4274 | 4275 | 4262 | 4262 | 4267 | -6 | -1 | 88 | 772 | -56 | ||
| 1207 | 4261 | 4269 | 4269 | 4269 | 4269 | 4269 | 8 | 8 | 2 | 284 | 0 | ||
| 1208 | 4269 | 4282 | 4282 | 4277 | 4277 | 4278 | 8 | 9 | 6 | 366 | 2 | ||
| 1209 | 4261 | 4246 | 4273 | 4246 | 4273 | 4264 | 12 | 3 | 534 | 2348 | 8 | ||
| 1210 | 4241 | 4236 | 4256 | 4233 | 4256 | 4248 | 15 | 7 | 418102 | 889260 | -30290 | ||
| 1211 | 4235 | 4248 | 4248 | 4243 | 4248 | 4244 | 13 | 9 | 12 | 702 | 2 | ||
| 1212 | 4229 | 4246 | 4246 | 4233 | 4236 | 4237 | 7 | 8 | 20 | 220 | -16 | ||
| 1301 | 4223 | 4219 | 4236 | 4218 | 4233 | 4229 | 10 | 6 | 2140 | 48202 | -62 | ||
| 1302 | 4233 | 4233 | 4233 | 0 | 0 | 94 | 0 | ||||||
| 1303 | 4258 | 4254 | 4254 | 4254 | 4254 | 4254 | -4 | -4 | 6 | 38 | 0 | ||
| 1304 | 4265 | 4265 | 4265 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 421090 | 954830 | -30472 | ||||||||||
| 锌 | 1205 | 15430 | 15355 | 15390 | 15355 | 15390 | 15365 | -40 | -65 | 1660 | 18720 | -220 | |
| 1206 | 15510 | 15405 | 15460 | 15405 | 15460 | 15435 | -50 | -75 | 2034 | 48276 | -1032 | ||
| 1207 | 15585 | 15460 | 15540 | 15460 | 15540 | 15505 | -45 | -80 | 20918 | 135102 | -3682 | ||
| 1208 | 15655 | 15550 | 15610 | 15535 | 15605 | 15575 | -50 | -80 | 70170 | 120952 | 9272 | ||
| 1209 | 15735 | 15600 | 15680 | 15600 | 15670 | 15635 | -65 | -100 | 4892 | 21388 | 2314 | ||
| 1210 | 15785 | 15705 | 15730 | 15685 | 15730 | 15705 | -55 | -80 | 278 | 3932 | 124 | ||
| 1211 | 15830 | 15770 | 15785 | 15770 | 15775 | 15775 | -55 | -55 | 16 | 820 | -10 | ||
| 1212 | 16035 | 15850 | 15870 | 15825 | 15825 | 15845 | -210 | -190 | 56 | 326 | -6 | ||
| 1301 | 15945 | 15880 | 15910 | 15880 | 15910 | 15890 | -35 | -55 | 8 | 266 | 4 | ||
| 1302 | 16025 | 15970 | 15970 | 15970 | 15970 | 15970 | -55 | -55 | 2 | 184 | 2 | ||
| 1303 | 16105 | 16045 | 16045 | 16035 | 16035 | 16040 | -70 | -65 | 8 | 128 | 4 | ||
| 1304 | 16265 | 16170 | 16170 | 16120 | 16120 | 16145 | -145 | -120 | 4 | 42 | 4 | ||
| 小计 | 100046 | 350136 | 6774 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；天然橡胶为5吨/手，从ru1208开始调整为10吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；燃料油为10吨/手，从fu1202开始调整为50吨/手；黄金为1000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：小文)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
