|
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
|
50820
|
50880
|
50970
|
50740
|
50740
|
50810
|
-80
|
-10
|
13668
|
64032
|
-3168
|
||
|
1404
|
50850
|
50820
|
50980
|
50730
|
50740
|
50830
|
-110
|
-20
|
67942
|
174300
|
-2200
|
||
|
1405
|
50790
|
50760
|
50930
|
50680
|
50690
|
50780
|
-100
|
-10
|
138082
|
185538
|
12910
|
||
|
1406
|
50740
|
50750
|
50880
|
50660
|
50660
|
50740
|
-80
|
0
|
14376
|
57588
|
2658
|
||
|
1407
|
50710
|
50650
|
50880
|
50640
|
50640
|
50720
|
-70
|
10
|
1870
|
15992
|
-20
|
||
|
1408
|
50750
|
50650
|
50830
|
50600
|
50600
|
50710
|
-150
|
-40
|
662
|
5052
|
288
|
||
|
1409
|
50680
|
50670
|
50880
|
50600
|
50680
|
50710
|
0
|
30
|
84
|
1802
|
28
|
||
|
1410
|
50650
|
50690
|
50840
|
50650
|
50650
|
50710
|
0
|
60
|
98
|
1604
|
-10
|
||
|
1411
|
50710
|
50700
|
50780
|
50590
|
50590
|
50670
|
-120
|
-40
|
84
|
1090
|
20
|
||
|
1412
|
50690
|
50820
|
50820
|
50600
|
50630
|
50650
|
-60
|
-40
|
152
|
1608
|
6
|
||
|
1501
|
50720
|
50720
|
50800
|
50620
|
50670
|
50680
|
-50
|
-40
|
50
|
672
|
-16
|
||
|
1502
|
50590
|
50650
|
50760
|
50580
|
50700
|
50680
|
110
|
90
|
14
|
12
|
6
|
||
|
小计
|
237082
|
509290
|
10502
|
||||||||||
|
铝
|
1403
|
13360
|
13355
|
13415
|
13340
|
13365
|
13370
|
5
|
10
|
4580
|
45240
|
138
|
|
|
1404
|
13445
|
13420
|
13495
|
13415
|
13445
|
13445
|
0
|
0
|
12126
|
84648
|
-218
|
||
|
1405
|
13510
|
13495
|
13560
|
13470
|
13515
|
13510
|
5
|
0
|
12096
|
81064
|
2424
|
||
|
1406
|
13575
|
13545
|
13605
|
13505
|
13560
|
13560
|
-15
|
-15
|
7346
|
52646
|
2240
|
||
|
1407
|
13610
|
13680
|
13680
|
13585
|
13620
|
13605
|
10
|
-5
|
1052
|
13842
|
282
|
||
|
1408
|
13665
|
13640
|
13700
|
13640
|
13650
|
13655
|
-15
|
-10
|
352
|
11754
|
70
|
||
|
1409
|
13710
|
13700
|
13705
|
13700
|
13700
|
13700
|
-10
|
-10
|
82
|
1192
|
76
|
||
|
1410
|
13810
|
13780
|
13780
|
13750
|
13750
|
13765
|
-60
|
-45
|
142
|
746
|
36
|
||
|
1411
|
13825
|
13780
|
13780
|
-45
|
-45
|
126
|
0
|
||||||
|
1412
|
13945
|
13885
|
13915
|
13845
|
13845
|
13875
|
-100
|
-70
|
18
|
92
|
0
|
||
|
1501
|
13915
|
13845
|
13845
|
-70
|
-70
|
80
|
0
|
||||||
|
1502
|
13915
|
13915
|
13915
|
0
|
0
|
0
|
|||||||
|
小计
|
37794
|
291430
|
5048
|
||||||||||
|
锌
|
1403
|
15110
|
15095
|
15200
|
15095
|
15195
|
15165
|
85
|
55
|
5568
|
23006
|
-1544
|
|
|
1404
|
15175
|
15195
|
15275
|
15190
|
15260
|
15230
|
85
|
55
|
23938
|
90966
|
-1308
|
||
|
1405
|
15225
|
15250
|
15330
|
15240
|
15320
|
15280
|
95
|
55
|
55080
|
92356
|
17800
|
||
|
1406
|
15255
|
15285
|
15365
|
15280
|
15360
|
15320
|
105
|
65
|
10718
|
18548
|
6046
|
||
|
1407
|
15300
|
15310
|
15385
|
15310
|
15380
|
15340
|
80
|
40
|
764
|
2094
|
294
|
||
|
1408
|
15310
|
15360
|
15450
|
15315
|
15385
|
15355
|
75
|
45
|
114
|
284
|
58
|
||
|
1409
|
15360
|
15375
|
15410
|
15355
|
15410
|
15375
|
50
|
15
|
34
|
124
|
6
|
||
|
1410
|
15340
|
15380
|
15410
|
15380
|
15395
|
15395
|
55
|
55
|
8
|
80
|
4
|
||
|
1411
|
15390
|
15445
|
15445
|
55
|
55
|
26
|
0
|
||||||
|
1412
|
15400
|
15455
|
15455
|
55
|
55
|
48
|
0
|
||||||
|
1501
|
15335
|
15300
|
15495
|
15300
|
15430
|
15405
|
95
|
70
|
6
|
38
|
2
|
||
|
1502
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
96230
|
227570
|
21358
|
||||||||||
