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 | 1303 | 14860 | 14755 | 14780 | 14670 | 14725 | 14700 | -135 | -160 | 5262 | 39474 | -2190 | |
| 1304 | 14975 | 14930 | 14930 | 14775 | 14845 | 14810 | -130 | -165 | 8046 | 48066 | -2080 | ||
| 1305 | 15090 | 15010 | 15040 | 14890 | 14965 | 14935 | -125 | -155 | 27944 | 88532 | 5276 | ||
| 1306 | 15185 | 15130 | 15130 | 14980 | 15060 | 15025 | -125 | -160 | 20228 | 45944 | 8430 | ||
| 1307 | 15280 | 15240 | 15240 | 15065 | 15165 | 15130 | -115 | -150 | 2014 | 3656 | 268 | ||
| 1308 | 15385 | 15305 | 15305 | 15210 | 15235 | 15230 | -150 | -155 | 244 | 504 | 54 | ||
| 1309 | 15450 | 15270 | 15370 | 15270 | 15355 | 15330 | -95 | -120 | 166 | 358 | 86 | ||
| 1310 | 15600 | 15335 | 15440 | 15335 | 15420 | 15415 | -180 | -185 | 94 | 434 | 42 | ||
| 1311 | 15630 | 15535 | 15535 | 15465 | 15465 | 15515 | -165 | -115 | 8 | 32 | 2 | ||
| 1312 | 15680 | 15600 | 15600 | 15515 | 15560 | 15545 | -120 | -135 | 32 | 94 | 18 | ||
| 1401 | 15805 | 15670 | 15670 | -135 | -135 | 6 | 0 | ||||||
| 1402 | 15910 | 15910 | 15910 | 0 | 0 | 0 | |||||||
| 小计 | 64038 | 227100 | 9906 | ||||||||||
| 黄金 | 1303 | 325.20 | 319.70 | 319.70 | 314.82 | 317.59 | 316.46 | -7.61 | -8.74 | 26 | 276 | -10 | |
| 1304 | 325.14 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | -5.22 | -5.22 | 2 | 194 | 0 | ||
| 1305 | 327.52 | 319.82 | 321.43 | 316.40 | 319.37 | 318.49 | -8.15 | -9.03 | 82 | 306 | 14 | ||
| 1306 | 328.79 | 321.30 | 321.58 | 318.00 | 320.84 | 319.92 | -7.95 | -8.87 | 64880 | 124052 | 506 | ||
| 1307 | 327.90 | 320.00 | 321.68 | 320.00 | 321.68 | 320.84 | -6.22 | -7.06 | 4 | 104 | 4 | ||
| 1308 | 330.48 | 322.79 | 322.79 | 321.44 | 322.51 | 321.91 | -7.97 | -8.57 | 52 | 362 | 38 | ||
| 1309 | 328.50 | 322.40 | 322.56 | 319.76 | 321.98 | 320.85 | -6.52 | -7.65 | 30 | 224 | 2 | ||
| 1310 | 329.29 | 321.62 | 321.62 | -7.67 | -7.67 | 14 | 0 | ||||||
| 1311 | 330.67 | 328.66 | 328.66 | -2.01 | -2.01 | 22 | 0 | ||||||
| 1312 | 330.17 | 323.78 | 323.78 | 319.99 | 322.36 | 321.54 | -7.81 | -8.63 | 1944 | 7100 | 1194 | ||
| 1401 | 330.01 | 321.31 | 321.31 | 321.30 | 321.30 | 321.30 | -8.71 | -8.71 | 22 | 24 | 14 | ||
| 1402 | 330.01 | 330.01 | 330.01 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 67042 | 132678 | 1762 | ||||||||||
| 铜 | 1303 | 58350 | 57740 | 57740 | 57070 | 57410 | 57380 | -940 | -970 | 33696 | 45042 | -7674 | |
| 1304 | 58560 | 57970 | 57970 | 57160 | 57540 | 57520 | -1020 | -1040 | 41280 | 88230 | -2130 | ||
| 1305 | 58700 | 58010 | 58050 | 57220 | 57620 | 57610 | -1080 | -1090 | 216824 | 167148 | -22640 | ||
| 1306 | 58810 | 58100 | 58160 | 57330 | 57670 | 57700 | -1140 | -1110 | 145930 | 101440 | 20956 | ||
| 1307 | 58890 | 58250 | 58250 | 57450 | 57770 | 57780 | -1120 | -1110 | 12822 | 14480 | 6272 | ||
| 1308 | 58950 | 58410 | 58410 | 57510 | 57850 | 57850 | -1100 | -1100 | 1412 | 3508 | 370 | ||
| 1309 | 59050 | 58370 | 58370 | 57630 | 57980 | 57870 | -1070 | -1180 | 936 | 2050 | 254 | ||
| 1310 | 59050 | 58390 | 58390 | 57650 | 58000 | 57940 | -1050 | -1110 | 234 | 1768 | 20 | ||
| 1311 | 59190 | 58150 | 58170 | 57720 | 58050 | 58000 | -1140 | -1190 | 142 | 776 | 14 | ||
| 1312 | 59160 | 58330 | 58330 | 57700 | 58180 | 58110 | -980 | -1050 | 134 | 718 | 44 | ||
| 1401 | 59370 | 58190 | 58190 | 57890 | 58180 | 58000 | -1190 | -1370 | 28 | 274 | 2 | ||
| 1402 | 59280 | 58130 | 58300 | 58080 | 58160 | 58170 | -1120 | -1110 | 12 | 14 | 6 | ||
| 小计 | 453450 | 425448 | -4506 | ||||||||||
| 铅 | 1303 | 15150 | 15080 | 15080 | 14895 | 14900 | 14925 | -250 | -225 | 136 | 1926 | -46 | |
| 1304 | 15275 | 15150 | 15150 | 15020 | 15040 | 15060 | -235 | -215 | 270 | 2434 | -152 | ||
| 1305 | 15415 | 15290 | 15290 | 15115 | 15185 | 15200 | -230 | -215 | 304 | 1172 | 208 | ||
| 1306 | 15570 | 15395 | 15395 | -175 | -175 | 30 | 0 | ||||||
| 1307 | 15635 | 15595 | 15595 | -40 | -40 | 90 | 0 | ||||||
| 1308 | 15765 | 15645 | 15645 | -120 | -120 | 6 | 0 | ||||||
| 1309 | 15800 | 15580 | 15580 | -220 | -220 | 2 | 0 | ||||||
| 1310 | 16015 | 15790 | 15790 | -225 | -225 | 8 | 0 | ||||||
| 1311 | 16140 | 15915 | 15915 | -225 | -225 | 4 | 0 | ||||||
| 1312 | 16015 | 15790 | 15790 | -225 | -225 | 2 | 0 | ||||||
| 1401 | 16020 | 16020 | 16020 | 0 | 0 | 0 | |||||||
| 1402 | 16060 | 16060 | 16060 | 0 | 0 | 0 | |||||||
| 小计 | 710 | 5674 | 10 | ||||||||||
| 螺纹钢 | 1303 | 3907 | 3885 | 3889 | 3841 | 3866 | 3865 | -41 | -42 | 600 | 3552 | -378 | |
| 1304 | 4008 | 3991 | 3991 | 3931 | 3957 | 3949 | -51 | -59 | 726 | 3598 | -446 | ||
| 1305 | 4102 | 4064 | 4083 | 3990 | 4014 | 4021 | -88 | -81 | 390126 | 454428 | -89400 | ||
| 1306 | 4106 | 4092 | 4092 | 4004 | 4032 | 4057 | -74 | -49 | 608 | 800 | -278 | ||
| 1307 | 4121 | 4016 | 4041 | 4016 | 4037 | 4034 | -84 | -87 | 26 | 184 | -8 | ||
| 1308 | 4127 | 4087 | 4101 | 4031 | 4048 | 4069 | -79 | -58 | 62 | 146 | -12 | ||
| 1309 | 4147 | 4116 | 4120 | 4025 | 4064 | 4059 | -83 | -88 | 17854 | 3648 | 706 | ||
| 1310 | 4180 | 4150 | 4158 | 4048 | 4085 | 4095 | -95 | -85 | 3687920 | 930782 | -7106 | ||
| 1311 | 4190 | 4199 | 4199 | 4066 | 4088 | 4119 | -102 | -71 | 24 | 302 | -2 | ||
| 1312 | 4150 | 4134 | 4134 | 4061 | 4078 | 4086 | -72 | -64 | 168 | 562 | 98 | ||
| 1401 | 4208 | 4192 | 4192 | 4070 | 4105 | 4110 | -103 | -98 | 5512 | 3362 | 662 | ||
| 1402 | 4231 | 4176 | 4176 | 4125 | 4140 | 4162 | -91 | -69 | 16 | 24 | 8 | ||
| 小计 | 4103642 | 1401388 | -96156 | ||||||||||
| 锌 | 1303 | 15670 | 15580 | 15625 | 15360 | 15460 | 15455 | -210 | -215 | 6374 | 17366 | -3136 | |
| 1304 | 15790 | 15735 | 15740 | 15445 | 15560 | 15570 | -230 | -220 | 21214 | 37920 | -7752 | ||
| 1305 | 15900 | 15855 | 15875 | 15525 | 15640 | 15670 | -260 | -230 | 187662 | 139248 | -31182 | ||
| 1306 | 16000 | 15950 | 15955 | 15630 | 15740 | 15775 | -260 | -225 | 52190 | 50792 | 3982 | ||
| 1307 | 16105 | 16050 | 16050 | 15750 | 15845 | 15890 | -260 | -215 | 374 | 2132 | 22 | ||
| 1308 | 16200 | 16050 | 16095 | 15855 | 15920 | 15920 | -280 | -280 | 196 | 476 | 100 | ||
| 1309 | 16335 | 16105 | 16190 | 15950 | 16050 | 16075 | -285 | -260 | 854 | 1212 | -88 | ||
| 1310 | 16375 | 16100 | 16195 | 16020 | 16020 | 16080 | -355 | -295 | 34 | 92 | -8 | ||
| 1311 | 16465 | 16330 | 16335 | 16190 | 16200 | 16245 | -265 | -220 | 26 | 164 | -14 | ||
| 1312 | 16485 | 16400 | 16400 | 16155 | 16180 | 16290 | -305 | -195 | 24 | 56 | -2 | ||
| 1401 | 16510 | 16525 | 16525 | 16430 | 16430 | 16480 | -80 | -30 | 14 | 60 | -2 | ||
| 1402 | 16645 | 16380 | 16380 | 16380 | 16380 | 16380 | -265 | -265 | 2 | 6 | 2 | ||
| 小计 | 268964 | 249524 | -38078 | ||||||||||
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10吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；燃料油为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 
