|
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
|
48840
|
48650
|
48960
|
48560
|
48910
|
48760
|
70
|
-80
|
12130
|
29030
|
-2700
|
||
|
1404
|
48970
|
48700
|
49060
|
48620
|
48950
|
48810
|
-20
|
-160
|
27990
|
93614
|
-4988
|
||
|
1405
|
48970
|
48680
|
49100
|
48600
|
48990
|
48810
|
20
|
-160
|
245048
|
302254
|
-12540
|
||
|
1406
|
48950
|
48660
|
49080
|
48580
|
48980
|
48780
|
30
|
-170
|
108292
|
182376
|
6974
|
||
|
1407
|
48930
|
48640
|
49070
|
48590
|
48960
|
48830
|
30
|
-100
|
12770
|
40586
|
3280
|
||
|
1408
|
48980
|
48690
|
49080
|
48610
|
49000
|
48890
|
20
|
-90
|
2896
|
9634
|
-746
|
||
|
1409
|
48990
|
48700
|
49080
|
48630
|
49020
|
48870
|
30
|
-120
|
674
|
3160
|
138
|
||
|
1410
|
48980
|
48650
|
49100
|
48650
|
49100
|
48850
|
120
|
-130
|
110
|
1932
|
54
|
||
|
1411
|
48940
|
48820
|
49120
|
48720
|
49070
|
48980
|
130
|
40
|
90
|
1374
|
14
|
||
|
1412
|
49030
|
48660
|
49100
|
48660
|
49070
|
48890
|
40
|
-140
|
98
|
2112
|
0
|
||
|
1501
|
48960
|
48630
|
49150
|
48630
|
49050
|
48910
|
90
|
-50
|
168
|
1188
|
42
|
||
|
1502
|
48970
|
48790
|
49090
|
48720
|
49090
|
48890
|
120
|
-80
|
40
|
516
|
2
|
||
|
小计
|
410306
|
667776
|
-10470
|
||||||||||
|
铝
|
1403
|
13095
|
12995
|
13095
|
12995
|
13095
|
13055
|
0
|
-40
|
4870
|
35490
|
-1200
|
|
|
1404
|
13210
|
13135
|
13200
|
13110
|
13195
|
13160
|
-15
|
-50
|
6964
|
79152
|
830
|
||
|
1405
|
13270
|
13210
|
13265
|
13175
|
13265
|
13220
|
-5
|
-50
|
15576
|
95212
|
-2
|
||
|
1406
|
13315
|
13235
|
13315
|
13220
|
13305
|
13270
|
-10
|
-45
|
11368
|
85698
|
2512
|
||
|
1407
|
13360
|
13285
|
13375
|
13275
|
13370
|
13315
|
10
|
-45
|
2498
|
19162
|
814
|
||
|
1408
|
13400
|
13335
|
13440
|
13335
|
13440
|
13360
|
40
|
-40
|
200
|
12354
|
122
|
||
|
1409
|
13410
|
13380
|
13430
|
13365
|
13385
|
13375
|
-25
|
-35
|
42
|
1328
|
0
|
||
|
1410
|
13470
|
13450
|
13450
|
13450
|
13450
|
13450
|
-20
|
-20
|
42
|
864
|
40
|
||
|
1411
|
13555
|
13530
|
13530
|
13530
|
13530
|
13530
|
-25
|
-25
|
46
|
272
|
6
|
||
|
1412
|
13600
|
13515
|
13515
|
13515
|
13515
|
13515
|
-85
|
-85
|
2
|
114
|
-2
|
||
|
1501
|
13700
|
13545
|
13545
|
13545
|
13545
|
13545
|
-155
|
-155
|
2
|
98
|
0
|
||
|
1502
|
13690
|
13690
|
13690
|
0
|
0
|
12
|
0
|
||||||
|
小计
|
41610
|
329756
|
3120
|
||||||||||
|
锌
|
1403
|
14945
|
14935
|
14975
|
14920
|
14975
|
14940
|
30
|
-5
|
1620
|
9500
|
-1180
|
|
|
1404
|
15045
|
15010
|
15060
|
14985
|
15050
|
15020
|
5
|
-25
|
8106
|
48888
|
-2002
|
||
|
1405
|
15110
|
15070
|
15150
|
15050
|
15140
|
15095
|
30
|
-15
|
47024
|
112242
|
1874
|
||
|
1406
|
15165
|
15120
|
15220
|
15105
|
15205
|
15155
|
40
|
-10
|
16568
|
45726
|
5436
|
||
|
1407
|
15185
|
15175
|
15265
|
15155
|
15265
|
15210
|
80
|
25
|
2220
|
10266
|
1030
|
||
|
1408
|
15295
|
15265
|
15295
|
15225
|
15295
|
15260
|
0
|
-35
|
28
|
1186
|
0
|
||
|
1409
|
15285
|
15245
|
15300
|
15245
|
15300
|
15280
|
15
|
-5
|
6
|
136
|
-2
|
||
|
1410
|
15350
|
15310
|
15380
|
15310
|
15380
|
15340
|
30
|
-10
|
16
|
88
|
10
|
||
|
1411
|
15350
|
15325
|
15325
|
15325
|
15325
|
15325
|
-25
|
-25
|
4
|
50
|
0
|
||
|
1412
|
15410
|
15410
|
15410
|
15395
|
15395
|
15400
|
-15
|
-10
|
4
|
62
|
0
|
||
|
1501
|
15365
|
15415
|
15505
|
15415
|
15505
|
15455
|
140
|
90
|
6
|
72
|
2
|
||
|
1502
|
15325
|
15380
|
15475
|
15380
|
15475
|
15425
|
150
|
100
|
6
|
2
|
2
|
||
|
小计
|
75608
|
228218
|
5170
|
||||||||||
