|
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
|
50810
|
50780
|
50850
|
50430
|
50470
|
50540
|
-340
|
-270
|
25122
|
56344
|
-7688
|
||
|
1404
|
50830
|
50800
|
50900
|
50430
|
50490
|
50610
|
-340
|
-220
|
74432
|
166360
|
-7940
|
||
|
1405
|
50780
|
50760
|
50850
|
50360
|
50390
|
50560
|
-390
|
-220
|
218916
|
212578
|
27040
|
||
|
1406
|
50740
|
50700
|
50790
|
50330
|
50380
|
50470
|
-360
|
-270
|
34264
|
65708
|
8120
|
||
|
1407
|
50720
|
50630
|
50750
|
50320
|
50350
|
50460
|
-370
|
-260
|
4432
|
17100
|
1108
|
||
|
1408
|
50710
|
50580
|
50700
|
50300
|
50350
|
50430
|
-360
|
-280
|
962
|
5044
|
-8
|
||
|
1409
|
50710
|
50670
|
50750
|
50300
|
50380
|
50430
|
-330
|
-280
|
184
|
1874
|
72
|
||
|
1410
|
50710
|
50570
|
50570
|
50320
|
50390
|
50430
|
-320
|
-280
|
44
|
1592
|
-12
|
||
|
1411
|
50670
|
50530
|
50530
|
50300
|
50360
|
50360
|
-310
|
-310
|
80
|
1116
|
26
|
||
|
1412
|
50650
|
50650
|
50650
|
50290
|
50350
|
50400
|
-300
|
-250
|
616
|
1698
|
90
|
||
|
1501
|
50680
|
50610
|
50690
|
50320
|
50370
|
50410
|
-310
|
-270
|
42
|
684
|
12
|
||
|
1502
|
50680
|
50670
|
50670
|
50310
|
50430
|
50380
|
-250
|
-300
|
106
|
108
|
96
|
||
|
小计
|
359200
|
530206
|
20916
|
||||||||||
|
铝
|
1403
|
13370
|
13360
|
13390
|
13325
|
13345
|
13345
|
-25
|
-25
|
4320
|
44878
|
-362
|
|
|
1404
|
13445
|
13455
|
13475
|
13395
|
13415
|
13425
|
-30
|
-20
|
11128
|
81908
|
-2740
|
||
|
1405
|
13510
|
13515
|
13530
|
13460
|
13480
|
13485
|
-30
|
-25
|
12436
|
83168
|
2104
|
||
|
1406
|
13560
|
13550
|
13575
|
13510
|
13515
|
13535
|
-45
|
-25
|
7020
|
56072
|
3426
|
||
|
1407
|
13605
|
13620
|
13635
|
13575
|
13595
|
13585
|
-10
|
-20
|
3236
|
13886
|
44
|
||
|
1408
|
13655
|
13640
|
13640
|
13625
|
13630
|
13630
|
-25
|
-25
|
254
|
11786
|
32
|
||
|
1409
|
13700
|
13715
|
13715
|
13670
|
13680
|
13685
|
-20
|
-15
|
116
|
1300
|
108
|
||
|
1410
|
13765
|
13750
|
13775
|
13725
|
13745
|
13760
|
-20
|
-5
|
74
|
790
|
44
|
||
|
1411
|
13780
|
13800
|
13830
|
13800
|
13830
|
13825
|
50
|
45
|
24
|
146
|
20
|
||
|
1412
|
13875
|
13875
|
13875
|
13840
|
13840
|
13865
|
-35
|
-10
|
14
|
102
|
10
|
||
|
1501
|
13845
|
13840
|
13840
|
13800
|
13800
|
13810
|
-45
|
-35
|
14
|
74
|
-6
|
||
|
1502
|
13915
|
14050
|
14110
|
13710
|
13990
|
13920
|
75
|
5
|
82
|
8
|
8
|
||
|
小计
|
38718
|
294118
|
2688
|
||||||||||
|
锌
|
1403
|
15165
|
15195
|
15195
|
15070
|
15070
|
15105
|
-95
|
-60
|
7544
|
19396
|
-3610
|
|
|
1404
|
15230
|
15245
|
15245
|
15120
|
15160
|
15175
|
-70
|
-55
|
22556
|
86666
|
-4300
|
||
|
1405
|
15280
|
15305
|
15305
|
15170
|
15210
|
15235
|
-70
|
-45
|
53434
|
93854
|
1498
|
||
|
1406
|
15320
|
15330
|
15340
|
15215
|
15250
|
15280
|
-70
|
-40
|
8126
|
20334
|
1786
|
||
|
1407
|
15340
|
15360
|
15375
|
15260
|
15285
|
15325
|
-55
|
-15
|
370
|
2294
|
200
|
||
|
1408
|
15355
|
15340
|
15375
|
15305
|
15315
|
15330
|
-40
|
-25
|
22
|
290
|
6
|
||
|
1409
|
15375
|
15350
|
15350
|
-25
|
-25
|
124
|
0
|
||||||
|
1410
|
15395
|
15395
|
15395
|
15290
|
15290
|
15325
|
-105
|
-70
|
6
|
78
|
-2
|
||
|
1411
|
15445
|
15370
|
15370
|
-75
|
-75
|
26
|
0
|
||||||
|
1412
|
15455
|
15380
|
15380
|
-75
|
-75
|
48
|
0
|
||||||
|
1501
|
15405
|
15405
|
15410
|
15405
|
15410
|
15405
|
5
|
0
|
12
|
50
|
12
|
||
|
1502
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
92070
|
223160
|
-4410
|
||||||||||
