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 | 1211 | 15420 | 15420 | 15440 | 15400 | 15405 | 15420 | -15 | 0 | 3152 | 39730 | -1512 | |
| 1212 | 15495 | 15510 | 15515 | 15475 | 15480 | 15495 | -15 | 0 | 4192 | 57326 | -532 | ||
| 1301 | 15540 | 15560 | 15570 | 15515 | 15515 | 15535 | -25 | -5 | 7632 | 49874 | 980 | ||
| 1302 | 15560 | 15580 | 15580 | 15525 | 15525 | 15555 | -35 | -5 | 3402 | 16268 | 1806 | ||
| 1303 | 15570 | 15595 | 15595 | 15550 | 15555 | 15575 | -15 | 5 | 322 | 16346 | -24 | ||
| 1304 | 15625 | 15600 | 15600 | -25 | -25 | 1304 | 0 | ||||||
| 1305 | 15580 | 15580 | 15580 | 0 | 0 | 174 | 0 | ||||||
| 1306 | 15610 | 15610 | 15610 | 0 | 0 | 58 | 0 | ||||||
| 1307 | 15645 | 15645 | 15645 | 0 | 0 | 136 | 0 | ||||||
| 1308 | 15690 | 15695 | 15695 | 5 | 5 | 132 | 0 | ||||||
| 1309 | 15710 | 15715 | 15715 | 5 | 5 | 118 | 0 | ||||||
| 1310 | 15865 | 15735 | 15735 | 15735 | 15735 | 15735 | -130 | -130 | 4 | 4 | 2 | ||
| 小计 | 18704 | 181470 | 720 | ||||||||||
| 黄金 | 1211 | 353.14 | 351.10 | 351.81 | 350.50 | 350.50 | 350.80 | -2.64 | -2.34 | 20 | 40 | -16 | |
| 1212 | 354.62 | 352.80 | 353.30 | 350.53 | 351.67 | 351.98 | -2.95 | -2.64 | 30012 | 75788 | -1288 | ||
| 1301 | 356.08 | 354.06 | 354.52 | 351.73 | 353.12 | 353.35 | -2.96 | -2.73 | 180 | 548 | 16 | ||
| 1302 | 354.92 | 352.20 | 352.20 | -2.72 | -2.72 | 20 | 0 | ||||||
| 1303 | 357.80 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | -3.30 | -3.30 | 2 | 40 | 0 | ||
| 1304 | 357.74 | 354.33 | 354.33 | 354.33 | 354.33 | 354.33 | -3.41 | -3.41 | 4 | 18 | 0 | ||
| 1305 | 356.71 | 353.30 | 353.30 | -3.41 | -3.41 | 26 | 0 | ||||||
| 1306 | 358.73 | 356.98 | 357.40 | 354.80 | 355.00 | 355.78 | -3.73 | -2.95 | 11840 | 40614 | 1260 | ||
| 1307 | 358.06 | 355.42 | 355.42 | 355.42 | 355.42 | 355.42 | -2.64 | -2.64 | 2 | 22 | 0 | ||
| 1308 | 358.19 | 355.54 | 355.54 | -2.65 | -2.65 | 22 | 0 | ||||||
| 1309 | 358.29 | 355.64 | 355.64 | -2.65 | -2.65 | 18 | 0 | ||||||
| 1310 | 359.18 | 356.53 | 356.53 | -2.65 | -2.65 | 4 | 0 | ||||||
| 小计 | 42060 | 117160 | -28 | ||||||||||
| 铜 | 1211 | 59140 | 59110 | 59150 | 58500 | 58570 | 58750 | -570 | -390 | 10552 | 36662 | -2976 | |
| 1212 | 59170 | 59130 | 59170 | 58430 | 58480 | 58730 | -690 | -440 | 11992 | 82858 | -2512 | ||
| 1301 | 59150 | 59150 | 59200 | 58380 | 58460 | 58710 | -690 | -440 | 199716 | 164794 | 4168 | ||
| 1302 | 59150 | 59180 | 59180 | 58400 | 58460 | 58710 | -690 | -440 | 78658 | 84900 | -264 | ||
| 1303 | 59190 | 59140 | 59190 | 58430 | 58520 | 58740 | -670 | -450 | 5002 | 17254 | 592 | ||
| 1304 | 59270 | 59180 | 59180 | 58500 | 58550 | 58820 | -720 | -450 | 1042 | 3314 | 168 | ||
| 1305 | 59320 | 59210 | 59230 | 58510 | 58570 | 58810 | -750 | -510 | 268 | 1864 | 24 | ||
| 1306 | 59450 | 59340 | 59340 | 58630 | 58640 | 58860 | -810 | -590 | 84 | 1044 | 16 | ||
| 1307 | 59500 | 59290 | 59290 | 58570 | 58770 | 58750 | -730 | -750 | 58 | 504 | 10 | ||
| 1308 | 59570 | 59270 | 59270 | 58710 | 58850 | 58980 | -720 | -590 | 30 | 292 | -10 | ||
| 1309 | 59470 | 59340 | 59400 | 58750 | 58750 | 59030 | -720 | -440 | 34 | 420 | 2 | ||
| 1310 | 59570 | 59300 | 59300 | 58570 | 58800 | 58660 | -770 | -910 | 358 | 202 | 178 | ||
| 小计 | 307794 | 394108 | -604 | ||||||||||
| 铅 | 1211 | 15720 | 15650 | 15650 | 15565 | 15590 | 15600 | -130 | -120 | 42 | 992 | -26 | |
| 1212 | 15775 | 15690 | 15710 | 15600 | 15600 | 15635 | -175 | -140 | 92 | 1186 | 14 | ||
| 1301 | 15800 | 15720 | 15720 | 15660 | 15665 | 15690 | -135 | -110 | 68 | 400 | 26 | ||
| 1302 | 15795 | 15685 | 15685 | -110 | -110 | 2 | 0 | ||||||
| 1303 | 15880 | 15770 | 15770 | -110 | -110 | 6 | 0 | ||||||
| 1304 | 15915 | 15805 | 15805 | -110 | -110 | 6 | 0 | ||||||
| 1305 | 15820 | 15710 | 15710 | -110 | -110 | 2 | 0 | ||||||
| 1306 | 15745 | 15635 | 15635 | 15635 | 15635 | 15635 | -110 | -110 | 2 | 8 | 0 | ||
| 1307 | 15775 | 15660 | 15660 | -115 | -115 | 8 | 0 | ||||||
| 1308 | 15775 | 15775 | 15775 | 0 | 0 | 0 | |||||||
| 1309 | 15775 | 15775 | 15775 | 0 | 0 | 0 | |||||||
| 1310 | 15775 | 15775 | 15775 | 0 | 0 | 0 | |||||||
| 小计 | 204 | 2610 | 14 | ||||||||||
| 螺纹钢 | 1211 | 3705 | 3725 | 3765 | 3683 | 3748 | 3743 | 43 | 38 | 216 | 1542 | 126 | |
| 1212 | 3664 | 3669 | 3677 | 3648 | 3662 | 3662 | -2 | -2 | 286 | 1112 | 96 | ||
| 1301 | 3649 | 3644 | 3651 | 3623 | 3644 | 3634 | -5 | -15 | 682734 | 779378 | -80064 | ||
| 1302 | 3634 | 3631 | 3631 | 3600 | 3617 | 3618 | -17 | -16 | 458 | 3406 | 134 | ||
| 1303 | 3641 | 3641 | 3643 | 3620 | 3623 | 3627 | -18 | -14 | 50 | 306 | 12 | ||
| 1304 | 3665 | 3663 | 3663 | 3620 | 3639 | 3643 | -26 | -22 | 52 | 226 | 24 | ||
| 1305 | 3671 | 3678 | 3683 | 3634 | 3651 | 3657 | -20 | -14 | 1402866 | 654286 | 7600 | ||
| 1306 | 3669 | 3667 | 3675 | 3641 | 3656 | 3657 | -13 | -12 | 156 | 192 | -44 | ||
| 1307 | 3693 | 3690 | 3694 | 3690 | 3694 | 3692 | 1 | -1 | 4 | 88 | 0 | ||
| 1308 | 3703 | 3703 | 3703 | 3670 | 3670 | 3682 | -33 | -21 | 6 | 186 | -2 | ||
| 1309 | 3703 | 3745 | 3745 | 3691 | 3701 | 3706 | -2 | 3 | 92 | 680 | 34 | ||
| 1310 | 3723 | 3723 | 3726 | 3690 | 3706 | 3704 | -17 | -19 | 502 | 918 | 280 | ||
| 小计 | 2087422 | 1442320 | -71804 | ||||||||||
| 锌 | 1211 | 15110 | 15060 | 15060 | 14950 | 14990 | 15010 | -120 | -100 | 2294 | 16810 | -936 | |
| 1212 | 15185 | 15140 | 15155 | 15005 | 15010 | 15060 | -175 | -125 | 5054 | 39050 | -740 | ||
| 1301 | 15235 | 15195 | 15210 | 15045 | 15065 | 15115 | -170 | -120 | 81190 | 127562 | 4204 | ||
| 1302 | 15285 | 15255 | 15255 | 15100 | 15110 | 15160 | -175 | -125 | 16994 | 43542 | 5098 | ||
| 1303 | 15330 | 15250 | 15270 | 15135 | 15190 | 15210 | -140 | -120 | 416 | 5558 | 94 | ||
| 1304 | 15395 | 15310 | 15310 | 15240 | 15240 | 15250 | -155 | -145 | 24 | 1740 | 2 | ||
| 1305 | 15425 | 15345 | 15355 | 15265 | 15270 | 15320 | -155 | -105 | 220 | 1722 | 32 | ||
| 1306 | 15450 | 15385 | 15385 | 15325 | 15325 | 15345 | -125 | -105 | 6 | 910 | 2 | ||
| 1307 | 15515 | 15515 | 15515 | 0 | 0 | 528 | 0 | ||||||
| 1308 | 15615 | 15405 | 15405 | 15405 | 15405 | 15405 | -210 | -210 | 2 | 86 | 2 | ||
| 1309 | 15610 | 15570 | 15570 | 15245 | 15445 | 15410 | -165 | -200 | 22 | 740 | -6 | ||
| 1310 | 15650 | 15525 | 15525 | -125 | -125 | 82 | 0 | ||||||
| 小计 | 106222 | 238330 | 7752 | ||||||||||
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；白银为元/千克。
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；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：阿发)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
