|
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
|
||
|
1403
|
51030
|
50990
|
51020
|
50640
|
50720
|
50820
|
-310
|
-210
|
20298
|
67200
|
-6650
|
||
|
1404
|
51000
|
50980
|
51040
|
50620
|
50700
|
50850
|
-300
|
-150
|
97382
|
176500
|
-6342
|
||
|
1405
|
51000
|
50940
|
51020
|
50570
|
50660
|
50790
|
-340
|
-210
|
132668
|
172628
|
14640
|
||
|
1406
|
50960
|
50950
|
50980
|
50550
|
50610
|
50740
|
-350
|
-220
|
16660
|
54930
|
4682
|
||
|
1407
|
50940
|
50940
|
50950
|
50540
|
50590
|
50710
|
-350
|
-230
|
3794
|
16012
|
330
|
||
|
1408
|
50940
|
50960
|
50960
|
50530
|
50550
|
50750
|
-390
|
-190
|
1172
|
4764
|
606
|
||
|
1409
|
50950
|
50880
|
50980
|
50540
|
50560
|
50680
|
-390
|
-270
|
150
|
1774
|
86
|
||
|
1410
|
50880
|
50900
|
50920
|
50560
|
50600
|
50650
|
-280
|
-230
|
82
|
1614
|
18
|
||
|
1411
|
50940
|
50880
|
50900
|
50580
|
50600
|
50710
|
-340
|
-230
|
114
|
1070
|
44
|
||
|
1412
|
50920
|
50860
|
50940
|
50550
|
50550
|
50690
|
-370
|
-230
|
124
|
1602
|
28
|
||
|
1501
|
50880
|
50880
|
50880
|
50510
|
50580
|
50720
|
-300
|
-160
|
36
|
688
|
18
|
||
|
1502
|
50880
|
50680
|
50680
|
50420
|
50420
|
50590
|
-460
|
-290
|
6
|
6
|
6
|
||
|
小计
|
272486
|
498788
|
7466
|
||||||||||
|
铝
|
1403
|
13410
|
13420
|
13420
|
13310
|
13330
|
13360
|
-80
|
-50
|
3576
|
45102
|
-136
|
|
|
1404
|
13510
|
13500
|
13515
|
13385
|
13400
|
13445
|
-110
|
-65
|
13110
|
84866
|
2200
|
||
|
1405
|
13580
|
13575
|
13610
|
13450
|
13465
|
13510
|
-115
|
-70
|
10074
|
78640
|
1290
|
||
|
1406
|
13645
|
13660
|
13660
|
13505
|
13520
|
13575
|
-125
|
-70
|
9588
|
50406
|
3798
|
||
|
1407
|
13690
|
13700
|
13700
|
13565
|
13565
|
13610
|
-125
|
-80
|
1286
|
13560
|
518
|
||
|
1408
|
13735
|
13730
|
14235
|
13605
|
13625
|
13665
|
-110
|
-70
|
958
|
11684
|
398
|
||
|
1409
|
13830
|
13755
|
13785
|
13670
|
13700
|
13710
|
-130
|
-120
|
86
|
1116
|
44
|
||
|
1410
|
13890
|
13890
|
13890
|
13705
|
13705
|
13810
|
-185
|
-80
|
46
|
710
|
4
|
||
|
1411
|
13940
|
13825
|
13825
|
13825
|
13825
|
13825
|
-115
|
-115
|
4
|
126
|
0
|
||
|
1412
|
13925
|
13945
|
13945
|
13945
|
13945
|
13945
|
20
|
20
|
2
|
92
|
2
|
||
|
1501
|
13900
|
13915
|
13915
|
15
|
15
|
80
|
0
|
||||||
|
1502
|
13900
|
13900
|
13900
|
0
|
0
|
0
|
|||||||
|
小计
|
38730
|
286382
|
8118
|
||||||||||
|
锌
|
1403
|
15125
|
15125
|
15160
|
15060
|
15095
|
15110
|
-30
|
-15
|
4172
|
24550
|
-2152
|
|
|
1404
|
15180
|
15215
|
15230
|
15135
|
15155
|
15175
|
-25
|
-5
|
22760
|
92274
|
-4814
|
||
|
1405
|
15225
|
15250
|
15285
|
15180
|
15200
|
15225
|
-25
|
0
|
31474
|
74556
|
3548
|
||
|
1406
|
15260
|
15285
|
15320
|
15210
|
15225
|
15255
|
-35
|
-5
|
3756
|
12502
|
652
|
||
|
1407
|
15280
|
15305
|
15340
|
15260
|
15285
|
15300
|
5
|
20
|
922
|
1800
|
534
|
||
|
1408
|
15285
|
15335
|
15340
|
15275
|
15280
|
15310
|
-5
|
25
|
36
|
226
|
4
|
||
|
1409
|
15285
|
15355
|
15380
|
15350
|
15355
|
15360
|
70
|
75
|
16
|
118
|
16
|
||
|
1410
|
15305
|
15375
|
15375
|
15310
|
15310
|
15340
|
5
|
35
|
20
|
76
|
-6
|
||
|
1411
|
15370
|
15385
|
15395
|
15385
|
15395
|
15390
|
25
|
20
|
6
|
26
|
2
|
||
|
1412
|
15315
|
15400
|
15405
|
15400
|
15405
|
15400
|
90
|
85
|
6
|
48
|
2
|
||
|
1501
|
15250
|
15335
|
15335
|
85
|
85
|
36
|
0
|
||||||
|
1502
|
15250
|
15250
|
15250
|
0
|
0
|
0
|
|||||||
|
小计
|
63168
|
206212
|
-2214
|
||||||||||
