|
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
|
||
|
1402
|
51080
|
51040
|
51100
|
50970
|
51080
|
51030
|
0
|
-50
|
11160
|
24380
|
-2560
|
||
|
1403
|
51030
|
51010
|
51110
|
50940
|
51110
|
51010
|
80
|
-20
|
22334
|
89028
|
-3024
|
||
|
1404
|
51000
|
50990
|
51100
|
50880
|
51070
|
50980
|
70
|
-20
|
135482
|
211636
|
-2634
|
||
|
1405
|
50940
|
50930
|
51050
|
50820
|
51040
|
50920
|
100
|
-20
|
58734
|
113394
|
8970
|
||
|
1406
|
50910
|
50860
|
51000
|
50760
|
50970
|
50860
|
60
|
-50
|
8944
|
31856
|
2248
|
||
|
1407
|
50850
|
50850
|
50970
|
50720
|
50930
|
50800
|
80
|
-50
|
3156
|
11454
|
1374
|
||
|
1408
|
50840
|
50800
|
50980
|
50670
|
50960
|
50800
|
120
|
-40
|
590
|
2666
|
240
|
||
|
1409
|
50830
|
50850
|
50990
|
50680
|
50940
|
50840
|
110
|
10
|
182
|
1366
|
60
|
||
|
1410
|
50840
|
50780
|
50960
|
50660
|
50950
|
50840
|
110
|
0
|
160
|
1452
|
56
|
||
|
1411
|
50830
|
50780
|
50970
|
50690
|
50970
|
50830
|
140
|
0
|
56
|
842
|
20
|
||
|
1412
|
50810
|
50750
|
50960
|
50670
|
50960
|
50800
|
150
|
-10
|
220
|
1342
|
22
|
||
|
1501
|
50810
|
50640
|
50910
|
50640
|
50910
|
50750
|
100
|
-60
|
56
|
504
|
22
|
||
|
小计
|
241074
|
489920
|
4794
|
||||||||||
|
铝
|
1402
|
13350
|
13300
|
13300
|
13225
|
13250
|
13255
|
-100
|
-95
|
3280
|
14380
|
-870
|
|
|
1403
|
13370
|
13360
|
13360
|
13300
|
13315
|
13315
|
-55
|
-55
|
4236
|
46166
|
998
|
||
|
1404
|
13440
|
13385
|
13430
|
13365
|
13385
|
13385
|
-55
|
-55
|
13898
|
72484
|
3974
|
||
|
1405
|
13465
|
13445
|
13475
|
13425
|
13450
|
13440
|
-15
|
-25
|
9304
|
67028
|
3928
|
||
|
1406
|
13485
|
13480
|
13500
|
13460
|
13485
|
13480
|
0
|
-5
|
4778
|
38190
|
3254
|
||
|
1407
|
13515
|
13500
|
13530
|
13500
|
13530
|
13505
|
15
|
-10
|
1190
|
12464
|
788
|
||
|
1408
|
13500
|
13515
|
13555
|
13500
|
13555
|
13525
|
55
|
25
|
630
|
11216
|
298
|
||
|
1409
|
13545
|
13515
|
13570
|
13515
|
13570
|
13555
|
25
|
10
|
108
|
1008
|
62
|
||
|
1410
|
13525
|
13550
|
13640
|
13550
|
13580
|
13595
|
55
|
70
|
66
|
636
|
58
|
||
|
1411
|
13545
|
13545
|
13545
|
0
|
0
|
68
|
0
|
||||||
|
1412
|
13620
|
13660
|
13665
|
13640
|
13665
|
13645
|
45
|
25
|
48
|
90
|
40
|
||
|
1501
|
13700
|
13625
|
13710
|
13625
|
13680
|
13695
|
-20
|
-5
|
60
|
68
|
50
|
||
|
小计
|
37598
|
263798
|
12580
|
||||||||||
|
锌
|
1402
|
14990
|
14985
|
15070
|
14985
|
15070
|
15045
|
80
|
55
|
1330
|
5670
|
-740
|
|
|
1403
|
15030
|
15060
|
15110
|
15045
|
15110
|
15075
|
80
|
45
|
4066
|
36408
|
-672
|
||
|
1404
|
15060
|
15095
|
15160
|
15070
|
15150
|
15110
|
90
|
50
|
30782
|
97424
|
1498
|
||
|
1405
|
15075
|
15110
|
15190
|
15095
|
15190
|
15140
|
115
|
65
|
21414
|
56006
|
6668
|
||
|
1406
|
15085
|
15115
|
15210
|
15105
|
15210
|
15165
|
125
|
80
|
2016
|
8828
|
960
|
||
|
1407
|
15070
|
15150
|
15200
|
15150
|
15200
|
15160
|
130
|
90
|
10
|
1004
|
0
|
||
|
1408
|
15155
|
15205
|
15205
|
15205
|
15205
|
15205
|
50
|
50
|
2
|
202
|
2
|
||
|
1409
|
15135
|
15215
|
15245
|
15215
|
15245
|
15225
|
110
|
90
|
6
|
116
|
0
|
||
|
1410
|
15155
|
15270
|
15270
|
15270
|
15270
|
15270
|
115
|
115
|
2
|
82
|
2
|
||
|
1411
|
15135
|
15245
|
15245
|
110
|
110
|
26
|
0
|
||||||
|
1412
|
15135
|
15185
|
15185
|
50
|
50
|
44
|
0
|
||||||
|
1501
|
15285
|
15315
|
15315
|
15315
|
15315
|
15315
|
30
|
30
|
2
|
36
|
2
|
||
|
小计
|
59630
|
205846
|
7720
|
||||||||||
