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 | 1307 | 50730 | 50620 | 50620 | 50000 | 50020 | 50130 | -710 | -600 | 12140 | 26880 | -650 | |
| 1308 | 50550 | 50420 | 50510 | 49790 | 49800 | 49970 | -750 | -580 | 9986 | 58704 | -756 | ||
| 1309 | 50440 | 50330 | 50390 | 48010 | 49620 | 49880 | -820 | -560 | 29960 | 90166 | -2252 | ||
| 1310 | 50240 | 50110 | 50210 | 49390 | 49440 | 49680 | -800 | -560 | 346706 | 257058 | -28632 | ||
| 1311 | 50070 | 49940 | 50030 | 49210 | 49220 | 49480 | -850 | -590 | 374304 | 241218 | 25688 | ||
| 1312 | 50000 | 49830 | 49930 | 49110 | 49110 | 49380 | -890 | -620 | 26160 | 59312 | 1546 | ||
| 1401 | 49960 | 49700 | 49880 | 49100 | 49110 | 49360 | -850 | -600 | 8768 | 13320 | 494 | ||
| 1402 | 49990 | 49870 | 49870 | 49110 | 49110 | 49290 | -880 | -700 | 1888 | 3904 | 354 | ||
| 1403 | 50020 | 49950 | 49950 | 49190 | 49190 | 49460 | -830 | -560 | 648 | 3990 | 356 | ||
| 1404 | 50110 | 49960 | 49960 | 49290 | 49290 | 49550 | -820 | -560 | 250 | 2784 | 18 | ||
| 1405 | 50270 | 50180 | 50180 | 49350 | 49360 | 49570 | -910 | -700 | 244 | 1346 | 28 | ||
| 1406 | 50400 | 50160 | 50160 | 49520 | 49520 | 49720 | -880 | -680 | 150 | 890 | 24 | ||
| 小计 | 811204 | 759572 | -3782 | ||||||||||
| 铝 | 1307 | 14410 | 14400 | 14405 | 14390 | 14400 | 14390 | -10 | -20 | 2580 | 13310 | -1910 | |
| 1308 | 14365 | 14375 | 14375 | 14335 | 14340 | 14345 | -25 | -20 | 836 | 31030 | -110 | ||
| 1309 | 14335 | 14340 | 14340 | 14300 | 14310 | 14305 | -25 | -30 | 1180 | 41234 | -250 | ||
| 1310 | 14330 | 14335 | 14340 | 14280 | 14300 | 14295 | -30 | -35 | 4532 | 69242 | 958 | ||
| 1311 | 14330 | 14335 | 14345 | 14285 | 14295 | 14290 | -35 | -40 | 3324 | 39176 | 1030 | ||
| 1312 | 14325 | 14330 | 14330 | 14285 | 14295 | 14290 | -30 | -35 | 1238 | 12600 | 922 | ||
| 1401 | 14350 | 14305 | 14310 | 14305 | 14310 | 14305 | -40 | -45 | 12 | 2300 | 0 | ||
| 1402 | 14390 | 14365 | 14365 | -25 | -25 | 498 | 0 | ||||||
| 1403 | 14300 | 14300 | 14300 | 0 | 0 | 174 | 0 | ||||||
| 1404 | 14360 | 14360 | 14360 | 0 | 0 | 28 | 0 | ||||||
| 1405 | 14510 | 14450 | 14450 | 14450 | 14450 | 14450 | -60 | -60 | 2 | 96 | 0 | ||
| 1406 | 14680 | 14680 | 14680 | 0 | 0 | 0 | |||||||
| 小计 | 13704 | 209688 | 640 | ||||||||||
| 锌 | 1307 | 14560 | 14515 | 14520 | 14490 | 14490 | 14505 | -70 | -55 | 1770 | 7580 | -1280 | |
| 1308 | 14535 | 14525 | 14525 | 14450 | 14450 | 14490 | -85 | -45 | 2102 | 29314 | -1076 | ||
| 1309 | 14535 | 14510 | 14530 | 14470 | 14470 | 14485 | -65 | -50 | 8452 | 79884 | -1802 | ||
| 1310 | 14550 | 14520 | 14550 | 14470 | 14480 | 14495 | -70 | -55 | 46480 | 156588 | 1948 | ||
| 1311 | 14575 | 14560 | 14570 | 14490 | 14490 | 14510 | -85 | -65 | 14238 | 52436 | 5534 | ||
| 1312 | 14595 | 14540 | 14590 | 14515 | 14515 | 14530 | -80 | -65 | 256 | 6486 | 106 | ||
| 1401 | 14635 | 14590 | 14680 | 14550 | 14550 | 14575 | -85 | -60 | 166 | 1394 | 22 | ||
| 1402 | 14685 | 14610 | 14610 | 14610 | 14610 | 14610 | -75 | -75 | 4 | 228 | 0 | ||
| 1403 | 14780 | 14650 | 14650 | 14650 | 14650 | 14650 | -130 | -130 | 6 | 190 | 0 | ||
| 1404 | 14760 | 14690 | 14690 | 14690 | 14690 | 14690 | -70 | -70 | 2 | 66 | -2 | ||
| 1405 | 14815 | 14740 | 14740 | 14720 | 14720 | 14725 | -95 | -90 | 18 | 158 | 0 | ||
| 1406 | 14785 | 14780 | 14780 | 14780 | 14780 | 14780 | -5 | -5 | 2 | 2 | 0 | ||
| 小计 | 73496 | 334326 | 3450 | ||||||||||
| 铅 | 1307 | 13745 | 13735 | 13735 | 13680 | 13685 | 13695 | -60 | -50 | 110 | 1216 | 18 | |
| 1308 | 13825 | 13835 | 13835 | 13740 | 13760 | 13785 | -65 | -40 | 172 | 1230 | 140 | ||
| 1309 | 13920 | 13905 | 13910 | 13840 | 13880 | 13885 | -40 | -35 | 156 | 2122 | 116 | ||
| 1310 | 13980 | 13960 | 13970 | 13920 | 13970 | 13955 | -10 | -25 | 50 | 250 | -16 | ||
| 1311 | 13970 | 13995 | 14015 | 13995 | 14015 | 14005 | 45 | 35 | 4 | 16 | 2 | ||
| 1312 | 14160 | 14195 | 14195 | 35 | 35 | 6 | 0 | ||||||
| 1401 | 14315 | 14350 | 14350 | 35 | 35 | 0 | |||||||
| 1402 | 14840 | 14875 | 14875 | 35 | 35 | 0 | |||||||
| 1403 | 14855 | 14890 | 14890 | 35 | 35 | 0 | |||||||
| 1404 | 14830 | 14865 | 14865 | 35 | 35 | 0 | |||||||
| 1405 | 14965 | 15000 | 15000 | 35 | 35 | 0 | |||||||
| 1406 | 14950 | 14950 | 14950 | 0 | 0 | 0 | |||||||
| 小计 | 492 | 4840 | 260 | ||||||||||
| 黄金 | 1307 | 251.10 | 251.10 | 251.10 | 0.00 | 0.00 | 12 | 0 | |||||
| 1308 | 254.65 | 252.40 | 252.40 | 252.05 | 252.05 | 252.20 | -2.60 | -2.45 | 4 | 128 | 0 | ||
| 1309 | 254.05 | 253.00 | 253.00 | 251.00 | 251.70 | 251.75 | -2.35 | -2.30 | 48 | 310 | 0 | ||
| 1310 | 254.05 | 253.40 | 253.40 | 250.10 | 251.10 | 251.80 | -2.95 | -2.25 | 94 | 100 | 0 | ||
| 1311 | 253.80 | 253.80 | 253.80 | 251.25 | 251.25 | 251.90 | -2.55 | -1.90 | 12 | 54 | 4 | ||
| 1312 | 253.70 | 252.45 | 252.70 | 250.15 | 251.30 | 251.30 | -2.40 | -2.40 | 91826 | 123082 | -1778 | ||
| 1401 | 255.20 | 253.45 | 254.00 | 251.80 | 252.90 | 252.85 | -2.30 | -2.35 | 206 | 530 | 20 | ||
| 1402 | 241.55 | 253.60 | 253.60 | 252.90 | 253.55 | 253.35 | 12.00 | 11.80 | 10 | 10 | -4 | ||
| 1403 | 240.50 | 252.50 | 252.50 | 252.40 | 252.50 | 252.45 | 12.00 | 11.95 | 18 | 24 | 0 | ||
| 1404 | 241.55 | 253.40 | 253.45 | 253.40 | 253.45 | 253.40 | 11.90 | 11.85 | 4 | 30 | -2 | ||
| 1405 | 254.85 | 267.35 | 267.35 | 12.50 | 12.50 | 30 | 0 | ||||||
| 1406 | 254.30 | 253.05 | 253.05 | 250.80 | 251.65 | 251.70 | -2.65 | -2.60 | 110 | 390 | 46 | ||
| 小计 | 92332 | 124700 | -1714 | ||||||||||
| 白银 | 1307 | 3938 | 3921 | 3921 | 3818 | 3840 | 3853 | -98 | -85 | 420 | 2308 | 248 | |
| 1308 | 3954 | 3926 | 3926 | 3825 | 3850 | 3869 | -104 | -85 | 66 | 378 | -12 | ||
| 1309 | 3962 | 3942 | 3949 | 3845 | 3871 | 3880 | -91 | -82 | 1858 | 3998 | -206 | ||
| 1310 | 3997 | 3964 | 3971 | 3873 | 3889 | 3942 | -108 | -55 | 70 | 604 | -6 | ||
| 1311 | 4005 | 3961 | 3972 | 3893 | 3912 | 3939 | -93 | -66 | 74 | 312 | 10 | ||
| 1312 | 4019 | 4000 | 4008 | 3892 | 3918 | 3933 | -101 | -86 | 917482 | 283586 | 50134 | ||
| 1401 | 4044 | 4009 | 4033 | 3916 | 3943 | 3950 | -101 | -94 | 1866 | 714 | 144 | ||
| 1402 | 4063 | 4021 | 4021 | 3961 | 3961 | 3983 | -102 | -80 | 16 | 88 | 6 | ||
| 1403 | 4075 | 4042 | 4042 | 3970 | 3987 | 3996 | -88 | -79 | 56 | 1290 | 20 | ||
| 1404 | 4092 | 4092 | 4092 | 0 | 0 | 306 | 0 | ||||||
| 1405 | 4109 | 4026 | 4026 | 4002 | 4015 | 4014 | -94 | -95 | 16 | 96 | 2 | ||
| 1406 | 4121 | 4105 | 4105 | 4001 | 4033 | 4042 | -88 | -79 | 316 | 746 | 92 | ||
| 小计 | 922240 | 294426 | 50432 | ||||||||||
| 螺纹钢 | 1307 | 3162 | 3162 | 3162 | 0 | 0 | 120 | 0 | |||||
| 1308 | 3438 | 3436 | 3436 | 3436 | 3436 | 3436 | -2 | -2 | 8 | 140 | -4 | ||
| 1309 | 3504 | 3509 | 3517 | 3498 | 3500 | 3505 | -4 | 1 | 1562 | 3316 | -70 | ||
| 1310 | 3549 | 3557 | 3562 | 3541 | 3545 | 3552 | -4 | 3 | 200008 | 755254 | -37074 | ||
| 1311 | 3578 | 3576 | 3588 | 3576 | 3576 | 3580 | -2 | 2 | 30 | 620 | 0 | ||
| 1312 | 3600 | 3590 | 3610 | 3590 | 3610 | 3602 | 10 | 2 | 32 | 686 | 12 | ||
| 1401 | 3617 | 3623 | 3638 | 3616 | 3621 | 3625 | 4 | 8 | 2329886 | 1201610 | -44446 | ||
| 1402 | 3641 | 3650 | 3656 | 3646 | 3646 | 3650 | 5 | 9 | 42 | 312 | -4 | ||
| 1403 | 3666 | 3670 | 3670 | 3669 | 3669 | 3669 | 3 | 3 | 4 | 378 | 0 | ||
| 1404 | 3682 | 3679 | 3686 | 3679 | 3682 | 3683 | 0 | 1 | 8 | 238 | 2 | ||
| 1405 | 3691 | 3691 | 3705 | 3690 | 3693 | 3695 | 2 | 4 | 1376 | 4548 | -48 | ||
| 1406 | 3698 | 3698 | 3698 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 2532956 | 1967232 | -81632 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、铅为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌为5吨/手；铅为25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：盈盈)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
