|
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
|
|
|
1308
|
50660
|
50810
|
51100
|
50710
|
50750
|
50920
|
90
|
260
|
19844
|
54108
|
-1256
|
|
|
1309
|
50470
|
50710
|
50980
|
50550
|
50620
|
50780
|
150
|
310
|
15016
|
63868
|
-1182
|
|
|
1310
|
50340
|
50520
|
50850
|
50400
|
50450
|
50650
|
110
|
310
|
61924
|
123220
|
-13722
|
|
|
1311
|
50180
|
50350
|
50690
|
50220
|
50260
|
50440
|
80
|
260
|
548064
|
336294
|
2374
|
|
|
1312
|
50090
|
50250
|
50590
|
50110
|
50140
|
50340
|
50
|
250
|
100830
|
106670
|
7182
|
|
|
1401
|
50010
|
50220
|
50530
|
50060
|
50100
|
50270
|
90
|
260
|
9812
|
22006
|
1230
|
|
|
1402
|
50010
|
50110
|
50510
|
50090
|
50100
|
50290
|
90
|
280
|
1934
|
4910
|
202
|
|
|
1403
|
50020
|
50260
|
50520
|
50110
|
50110
|
50290
|
90
|
270
|
186
|
4476
|
4
|
|
|
1404
|
50030
|
50280
|
50590
|
50160
|
50160
|
50340
|
130
|
310
|
248
|
3724
|
10
|
|
|
1405
|
50090
|
50360
|
50560
|
50180
|
50210
|
50360
|
120
|
270
|
74
|
2046
|
4
|
|
|
1406
|
50150
|
50460
|
50620
|
50210
|
50230
|
50380
|
80
|
230
|
192
|
1146
|
58
|
|
|
1407
|
49600
|
50360
|
50360
|
50360
|
50360
|
50360
|
760
|
760
|
4
|
10
|
4
|
|
|
小计
|
758128
|
722478
|
-5092
|
|||||||||
|
铝
|
1308
|
14385
|
14400
|
14410
|
14390
|
14400
|
14395
|
15
|
10
|
3288
|
21144
|
-692
|
|
1309
|
14375
|
14400
|
14420
|
14395
|
14400
|
14400
|
25
|
25
|
2724
|
31552
|
-1134
|
|
|
1310
|
14370
|
14420
|
14445
|
14390
|
14415
|
14400
|
45
|
30
|
5896
|
64830
|
-734
|
|
|
1311
|
14370
|
14410
|
14415
|
14375
|
14405
|
14400
|
35
|
30
|
3676
|
44998
|
-552
|
|
|
1312
|
14365
|
14385
|
14415
|
14380
|
14390
|
14400
|
25
|
35
|
2570
|
23770
|
1650
|
|
|
1401
|
14365
|
14425
|
14440
|
14395
|
14405
|
14405
|
40
|
40
|
796
|
2908
|
10
|
|
|
1402
|
14400
|
14430
|
14430
|
14430
|
14430
|
14430
|
30
|
30
|
2
|
546
|
2
|
|
|
1403
|
14415
|
14445
|
14450
|
14445
|
14450
|
14445
|
35
|
30
|
22
|
164
|
-20
|
|
|
1404
|
14440
|
14440
|
14440
|
0
|
0
|
28
|
0
|
|||||
|
1405
|
14470
|
14470
|
14470
|
0
|
0
|
100
|
0
|
|||||
|
1406
|
14535
|
14535
|
14535
|
0
|
0
|
2
|
0
|
|||||
|
1407
|
14520
|
14520
|
14520
|
0
|
0
|
0
|
||||||
|
小计
|
18974
|
190042
|
-1470
|
|
锌
|
1308
|
14580
|
14630
|
14645
|
14605
|
14620
|
14625
|
40
|
45
|
1484
|
14560
|
-888
|
|
1309
|
14600
|
14645
|
14655
|
14610
|
14630
|
14630
|
30
|
30
|
3610
|
45620
|
-956
|
|
|
1310
|
14600
|
14630
|
14665
|
14605
|
14620
|
14635
|
20
|
35
|
19172
|
125502
|
-2340
|
|
|
1311
|
14605
|
14640
|
14680
|
14615
|
14630
|
14645
|
25
|
40
|
24884
|
95492
|
1346
|
|
|
1312
|
14635
|
14660
|
14690
|
14625
|
14655
|
14655
|
20
|
20
|
4372
|
22982
|
722
|
|
|
1401
|
14660
|
14700
|
14720
|
14640
|
14680
|
14680
|
20
|
20
|
626
|
3964
|
-20
|
|
|
1402
|
14635
|
14685
|
14685
|
14685
|
14685
|
14685
|
50
|
50
|
2
|
226
|
0
|
|
|
1403
|
14725
|
14765
|
14765
|
14690
|
14730
|
14725
|
5
|
0
|
10
|
254
|
4
|
|
|
1404
|
14680
|
14680
|
14680
|
0
|
0
|
88
|
0
|
|||||
|
1405
|
14745
|
14745
|
14745
|
0
|
0
|
144
|
0
|
|||||
|
1406
|
14855
|
14855
|
14855
|
0
|
0
|
4
|
0
|
|||||
|
1407
|
14880
|
14880
|
14880
|
0
|
0
|
0
|
||||||
|
小计
|
54160
|
308836
|
-2132
|
|
铅
|
1308
|
13775
|
13795
|
13795
|
13770
|
13770
|
13780
|
-5
|
5
|
40
|
1156
|
-4
|
|
1309
|
13870
|
13880
|
13890
|
13850
|
13860
|
13865
|
-10
|
-5
|
84
|
2550
|
-24
|
|
|
1310
|
13950
|
13960
|
13960
|
13960
|
13960
|
13960
|
10
|
10
|
10
|
752
|
6
|
|
|
1311
|
13995
|
14020
|
14045
|
13990
|
13990
|
14010
|
-5
|
15
|
16
|
40
|
8
|
|
|
1312
|
14080
|
14080
|
14080
|
0
|
0
|
14
|
0
|
|||||
|
1401
|
14180
|
14195
|
14195
|
15
|
15
|
0
|
||||||
|
1402
|
14310
|
14310
|
14310
|
0
|
0
|
2
|
0
|
|||||
|
1403
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
0
|
|||||
|
1404
|
14350
|
14365
|
14365
|
15
|
15
|
0
|
||||||
|
1405
|
14485
|
14500
|
14500
|
15
|
15
|
0
|
||||||
|
1406
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
||||||
|
1407
|
14470
|
14470
|
14470
|
0
|
0
|
0
|
||||||
|
小计
|
150
|
4516
|
-14
|
