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 | 1308 | 50700 | 50580 | 50740 | 50480 | 50670 | 50600 | -30 | -100 | 7930 | 27340 | -1600 | |
| 1309 | 50470 | 50470 | 50520 | 50260 | 50480 | 50400 | 10 | -70 | 6874 | 52992 | 66 | ||
| 1310 | 50280 | 50210 | 50350 | 50070 | 50300 | 50190 | 20 | -90 | 10748 | 93176 | -764 | ||
| 1311 | 50080 | 50080 | 50150 | 49840 | 50070 | 49980 | -10 | -100 | 269160 | 280146 | -722 | ||
| 1312 | 49950 | 49910 | 50000 | 49680 | 49900 | 49830 | -50 | -120 | 146958 | 188944 | 9146 | ||
| 1401 | 49860 | 49800 | 49910 | 49590 | 49820 | 49730 | -40 | -130 | 12568 | 35546 | 1316 | ||
| 1402 | 49810 | 49770 | 49870 | 49580 | 49750 | 49710 | -60 | -100 | 1408 | 9394 | -50 | ||
| 1403 | 49860 | 49760 | 49880 | 49600 | 49790 | 49720 | -70 | -140 | 292 | 4220 | 18 | ||
| 1404 | 49910 | 49750 | 49850 | 49630 | 49770 | 49750 | -140 | -160 | 186 | 3780 | 26 | ||
| 1405 | 49960 | 49800 | 49900 | 49680 | 49850 | 49770 | -110 | -190 | 134 | 2506 | 32 | ||
| 1406 | 49980 | 49850 | 50000 | 49760 | 49930 | 49870 | -50 | -110 | 92 | 1558 | -12 | ||
| 1407 | 50010 | 49980 | 50040 | 49880 | 49960 | 49950 | -50 | -60 | 56 | 204 | 10 | ||
| 小计 | 456406 | 699806 | 7466 | ||||||||||
| 铝 | 1308 | 14245 | 14230 | 14230 | 14205 | 14210 | 14210 | -35 | -35 | 3260 | 12900 | -800 | |
| 1309 | 14245 | 14260 | 14260 | 14195 | 14195 | 14210 | -50 | -35 | 1040 | 26468 | -184 | ||
| 1310 | 14235 | 14210 | 14220 | 14195 | 14200 | 14205 | -35 | -30 | 2902 | 58172 | -830 | ||
| 1311 | 14230 | 14195 | 14230 | 14190 | 14195 | 14200 | -35 | -30 | 6918 | 53678 | 2174 | ||
| 1312 | 14235 | 14220 | 14220 | 14190 | 14195 | 14200 | -40 | -35 | 4744 | 37040 | 2142 | ||
| 1401 | 14245 | 14210 | 14220 | 14210 | 14210 | 14210 | -35 | -35 | 464 | 5656 | 220 | ||
| 1402 | 14265 | 14240 | 14240 | 14235 | 14235 | 14235 | -30 | -30 | 84 | 1010 | 64 | ||
| 1403 | 14295 | 14285 | 14285 | 14260 | 14265 | 14280 | -30 | -15 | 118 | 482 | 116 | ||
| 1404 | 14305 | 14290 | 14290 | -15 | -15 | 130 | 0 | ||||||
| 1405 | 14320 | 14305 | 14305 | -15 | -15 | 100 | 0 | ||||||
| 1406 | 14420 | 14405 | 14405 | -15 | -15 | 4 | 0 | ||||||
| 1407 | 14425 | 14410 | 14410 | -15 | -15 | 2 | 0 | ||||||
| 小计 | 19530 | 195642 | 2902 | ||||||||||
| 锌 | 1308 | 14595 | 14545 | 14590 | 14545 | 14580 | 14570 | -15 | -25 | 1380 | 5400 | -330 | |
| 1309 | 14585 | 14535 | 14560 | 14525 | 14550 | 14550 | -35 | -35 | 1136 | 30648 | -316 | ||
| 1310 | 14580 | 14550 | 14570 | 14525 | 14560 | 14545 | -20 | -35 | 4076 | 100248 | -1098 | ||
| 1311 | 14585 | 14550 | 14580 | 14530 | 14550 | 14545 | -35 | -40 | 27540 | 137716 | 4026 | ||
| 1312 | 14595 | 14550 | 14580 | 14540 | 14560 | 14555 | -35 | -40 | 7016 | 54150 | 1782 | ||
| 1401 | 14615 | 14590 | 14590 | 14560 | 14570 | 14570 | -45 | -45 | 1058 | 8826 | 358 | ||
| 1402 | 14650 | 14600 | 14620 | 14600 | 14610 | 14600 | -40 | -50 | 16 | 298 | 2 | ||
| 1403 | 14645 | 14645 | 14645 | 0 | 0 | 274 | 0 | ||||||
| 1404 | 14590 | 14540 | 14540 | -50 | -50 | 98 | 0 | ||||||
| 1405 | 14665 | 14680 | 14680 | 14670 | 14670 | 14675 | 5 | 10 | 4 | 130 | 0 | ||
| 1406 | 14595 | 14600 | 14600 | 5 | 5 | 4 | 0 | ||||||
| 1407 | 14795 | 14795 | 14795 | 0 | 0 | 0 | |||||||
| 小计 | 42226 | 337792 | 4424 | ||||||||||
| 铅 | 1308 | 13850 | 13855 | 13880 | 13855 | 13875 | 13870 | 25 | 20 | 160 | 1376 | 2 | |
| 1309 | 13930 | 13910 | 13950 | 13910 | 13945 | 13935 | 15 | 5 | 148 | 2180 | 2 | ||
| 1310 | 13990 | 13990 | 14020 | 13990 | 14020 | 14010 | 30 | 20 | 150 | 1368 | 36 | ||
| 1311 | 14015 | 14035 | 14035 | 14020 | 14035 | 14025 | 20 | 10 | 30 | 280 | 20 | ||
| 1312 | 14085 | 14095 | 14095 | 10 | 10 | 22 | 0 | ||||||
| 1401 | 14270 | 14280 | 14280 | 10 | 10 | 0 | |||||||
| 1402 | 14295 | 14305 | 14305 | 10 | 10 | 6 | 0 | ||||||
| 1403 | 14385 | 14385 | 14385 | 0 | 0 | 4 | 0 | ||||||
| 1404 | 14475 | 14485 | 14485 | 10 | 10 | 0 | |||||||
| 1405 | 14610 | 14620 | 14620 | 10 | 10 | 0 | |||||||
| 1406 | 14595 | 14595 | 14595 | 0 | 0 | 0 | |||||||
| 1407 | 14595 | 14595 | 14595 | 0 | 0 | 0 | |||||||
| 小计 | 488 | 5236 | 60 | ||||||||||
| 黄金 | 1308 | 259.35 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -2.85 | -2.85 | 6 | 36 | 0 | |
| 1309 | 258.55 | 257.25 | 271.45 | 254.95 | 256.60 | 257.85 | -1.95 | -0.70 | 48 | 220 | -12 | ||
| 1310 | 260.15 | 255.75 | 255.75 | 254.95 | 255.20 | 255.50 | -4.95 | -4.65 | 18 | 68 | 4 | ||
| 1311 | 260.30 | 261.80 | 261.80 | 255.25 | 255.90 | 256.20 | -4.40 | -4.10 | 40 | 46 | -6 | ||
| 1312 | 259.95 | 258.00 | 258.00 | 254.65 | 256.10 | 256.55 | -3.85 | -3.40 | 399322 | 155932 | 2742 | ||
| 1401 | 259.70 | 258.00 | 258.00 | 254.85 | 256.60 | 256.75 | -3.10 | -2.95 | 700 | 474 | 46 | ||
| 1402 | 260.70 | 257.10 | 257.60 | 255.05 | 256.70 | 256.15 | -4.00 | -4.55 | 36 | 10 | 0 | ||
| 1403 | 261.85 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -4.65 | -4.65 | 2 | 24 | -2 | ||
| 1404 | 259.70 | 257.40 | 258.25 | 255.90 | 256.90 | 257.20 | -2.80 | -2.50 | 16 | 26 | 2 | ||
| 1405 | 260.95 | 258.45 | 258.45 | -2.50 | -2.50 | 24 | 0 | ||||||
| 1406 | 259.50 | 257.75 | 257.75 | 254.90 | 256.50 | 255.80 | -3.00 | -3.70 | 584 | 3166 | 306 | ||
| 1407 | 258.45 | 254.80 | 254.80 | -3.65 | -3.65 | 2 | 0 | ||||||
| 小计 | 400772 | 160028 | 3080 | ||||||||||
| 白银 | 1308 | 3928 | 3919 | 3934 | 3884 | 3896 | 3897 | -32 | -31 | 736 | 5584 | -268 | |
| 1309 | 3947 | 3931 | 3938 | 3892 | 3912 | 3905 | -35 | -42 | 306 | 3682 | -36 | ||
| 1310 | 3945 | 3905 | 3909 | 3899 | 3909 | 3902 | -36 | -43 | 62 | 556 | 0 | ||
| 1311 | 3948 | 3935 | 3935 | 3894 | 3894 | 3920 | -54 | -28 | 6 | 244 | 2 | ||
| 1312 | 3950 | 3946 | 3947 | 3892 | 3918 | 3923 | -32 | -27 | 1056722 | 370348 | 6018 | ||
| 1401 | 3963 | 3958 | 3959 | 3908 | 3931 | 3930 | -32 | -33 | 4012 | 6260 | 464 | ||
| 1402 | 3973 | 3943 | 3943 | 3925 | 3925 | 3930 | -48 | -43 | 10 | 340 | -2 | ||
| 1403 | 3978 | 3939 | 3962 | 3933 | 3954 | 3941 | -24 | -37 | 28 | 1204 | 0 | ||
| 1404 | 4012 | 3959 | 3973 | 3959 | 3971 | 3966 | -41 | -46 | 28 | 406 | -4 | ||
| 1405 | 4016 | 3980 | 3980 | 3977 | 3977 | 3979 | -39 | -37 | 6 | 234 | -4 | ||
| 1406 | 4028 | 4020 | 4023 | 3975 | 3993 | 3996 | -35 | -32 | 532 | 1670 | 90 | ||
| 1407 | 4034 | 4051 | 4051 | 4009 | 4010 | 4023 | -24 | -11 | 12 | 10 | 2 | ||
| 小计 | 1062460 | 390538 | 6262 | ||||||||||
| 螺纹钢 | 1308 | 3381 | 3381 | 3381 | 0 | 0 | 0 | ||||||
| 1309 | 3519 | 3517 | 3537 | 3513 | 3523 | 3525 | 4 | 6 | 356 | 2216 | -12 | ||
| 1310 | 3602 | 3608 | 3635 | 3603 | 3628 | 3621 | 26 | 19 | 52714 | 266490 | -16676 | ||
| 1311 | 3629 | 3634 | 3660 | 3634 | 3660 | 3638 | 31 | 9 | 128 | 816 | -10 | ||
| 1312 | 3660 | 3671 | 3720 | 3671 | 3692 | 3699 | 32 | 39 | 82 | 1144 | 24 | ||
| 1401 | 3682 | 3693 | 3720 | 3685 | 3715 | 3704 | 33 | 22 | 1876022 | 1515188 | 147388 | ||
| 1402 | 3697 | 3715 | 3734 | 3714 | 3734 | 3717 | 37 | 20 | 52 | 372 | -12 | ||
| 1403 | 3702 | 3728 | 3744 | 3728 | 3737 | 3737 | 35 | 35 | 28 | 320 | -6 | ||
| 1404 | 3722 | 3728 | 3728 | 6 | 6 | 218 | 0 | ||||||
| 1405 | 3729 | 3727 | 3764 | 3727 | 3759 | 3746 | 30 | 17 | 6882 | 20770 | 3022 | ||
| 1406 | 3738 | 3745 | 3745 | 7 | 7 | 26 | 0 | ||||||
| 1407 | 3740 | 3775 | 3787 | 3775 | 3787 | 3779 | 47 | 39 | 12 | 12 | 2 | ||
| 小计 | 1936276 | 1807572 | 133720 | ||||||||||
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 
