|
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
|
||
|
1404
|
46730
|
46750
|
47190
|
46750
|
47190
|
47050
|
460
|
320
|
10890
|
27000
|
-450
|
||
|
1405
|
46610
|
46760
|
47000
|
46570
|
46980
|
46840
|
370
|
230
|
13648
|
75766
|
-562
|
||
|
1406
|
46600
|
46570
|
46880
|
46430
|
46850
|
46630
|
250
|
30
|
143838
|
223060
|
-11312
|
||
|
1407
|
46410
|
46430
|
46760
|
46260
|
46690
|
46500
|
280
|
90
|
381938
|
294400
|
-13774
|
||
|
1408
|
46240
|
46260
|
46640
|
46130
|
46590
|
46400
|
350
|
160
|
46782
|
111248
|
-810
|
||
|
1409
|
46160
|
46260
|
46540
|
46060
|
46500
|
46300
|
340
|
140
|
7728
|
27428
|
-64
|
||
|
1410
|
46110
|
46050
|
46480
|
46010
|
46450
|
46250
|
340
|
140
|
1182
|
7374
|
-68
|
||
|
1411
|
46020
|
46160
|
46440
|
46030
|
46410
|
46250
|
390
|
230
|
180
|
3906
|
4
|
||
|
1412
|
46030
|
45980
|
46430
|
45950
|
46380
|
46150
|
350
|
120
|
254
|
4088
|
68
|
||
|
1501
|
46120
|
46030
|
46450
|
45970
|
46430
|
46160
|
310
|
40
|
400
|
1792
|
54
|
||
|
1502
|
46160
|
46070
|
46480
|
46070
|
46480
|
46300
|
320
|
140
|
60
|
1090
|
20
|
||
|
1503
|
46120
|
46040
|
46510
|
46040
|
46510
|
46270
|
390
|
150
|
56
|
424
|
0
|
||
|
小计
|
606956
|
777576
|
-26894
|
||||||||||
|
铝
|
1404
|
12870
|
12880
|
12970
|
12870
|
12960
|
12920
|
90
|
50
|
7450
|
49970
|
130
|
|
|
1405
|
12980
|
13015
|
13075
|
12970
|
13065
|
13020
|
85
|
40
|
6512
|
72594
|
-1530
|
||
|
1406
|
13080
|
13100
|
13170
|
13060
|
13155
|
13115
|
75
|
35
|
25118
|
123426
|
556
|
||
|
1407
|
13160
|
13200
|
13255
|
13145
|
13235
|
13200
|
75
|
40
|
15612
|
76904
|
2732
|
||
|
1408
|
13235
|
13270
|
13325
|
13220
|
13305
|
13285
|
70
|
50
|
2850
|
34884
|
920
|
||
|
1409
|
13325
|
13315
|
13395
|
13315
|
13385
|
13360
|
60
|
35
|
448
|
6670
|
38
|
||
|
1410
|
13365
|
13400
|
13450
|
13400
|
13450
|
13430
|
85
|
65
|
6
|
1814
|
-2
|
||
|
1411
|
13420
|
13510
|
13510
|
13510
|
13510
|
13510
|
90
|
90
|
2
|
610
|
0
|
||
|
1412
|
13420
|
13500
|
13600
|
13500
|
13600
|
13570
|
180
|
150
|
62
|
242
|
-2
|
||
|
1501
|
13550
|
13675
|
13675
|
13605
|
13650
|
13650
|
100
|
100
|
48
|
242
|
16
|
||
|
1502
|
13600
|
13600
|
13600
|
0
|
0
|
20
|
0
|
||||||
|
1503
|
13915
|
13795
|
13795
|
13730
|
13730
|
13760
|
-185
|
-155
|
4
|
74
|
0
|
||
|
小计
|
58112
|
367450
|
2858
|
||||||||||
|
锌
|
1404
|
14705
|
14725
|
14750
|
14725
|
14730
|
14740
|
25
|
35
|
890
|
7870
|
-320
|
|
|
1405
|
14775
|
14780
|
14820
|
14765
|
14810
|
14800
|
35
|
25
|
2000
|
33756
|
-1138
|
||
|
1406
|
14825
|
14830
|
14865
|
14810
|
14860
|
14845
|
35
|
20
|
16626
|
69626
|
-2426
|
||
|
1407
|
14875
|
14890
|
14920
|
14860
|
14910
|
14900
|
35
|
25
|
8182
|
29608
|
336
|
||
|
1408
|
14910
|
14910
|
14950
|
14910
|
14945
|
14940
|
35
|
30
|
866
|
7530
|
672
|
||
|
1409
|
14950
|
14945
|
15000
|
14945
|
15000
|
14980
|
50
|
30
|
274
|
1244
|
42
|
||
|
1410
|
14980
|
15000
|
15030
|
15000
|
15030
|
15005
|
50
|
25
|
8
|
402
|
0
|
||
|
1411
|
15050
|
15075
|
15075
|
25
|
25
|
56
|
0
|
||||||
|
1412
|
15045
|
14995
|
15275
|
14995
|
15130
|
15200
|
85
|
155
|
66
|
142
|
40
|
||
|
1501
|
15050
|
15075
|
15145
|
15075
|
15145
|
15090
|
95
|
40
|
40
|
164
|
20
|
||
|
1502
|
15170
|
15215
|
15215
|
45
|
45
|
22
|
0
|
||||||
|
1503
|
15210
|
15085
|
15200
|
15085
|
15200
|
15160
|
-10
|
-50
|
6
|
42
|
4
|
||
|
小计
|
28958
|
150462
|
-2770
|
||||||||||
