|
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
|
51030
|
51000
|
51010
|
50400
|
50450
|
50590
|
-580
|
-440
|
12360
|
18690
|
-5690
|
||
|
1403
|
51010
|
51000
|
51050
|
50370
|
50440
|
50590
|
-570
|
-420
|
31150
|
81978
|
-7050
|
||
|
1404
|
50980
|
51000
|
51030
|
50310
|
50390
|
50580
|
-590
|
-400
|
192284
|
221406
|
9770
|
||
|
1405
|
50920
|
50950
|
50990
|
50250
|
50310
|
50490
|
-610
|
-430
|
102906
|
142298
|
28904
|
||
|
1406
|
50860
|
50870
|
50930
|
50220
|
50250
|
50430
|
-610
|
-430
|
14662
|
36270
|
4414
|
||
|
1407
|
50800
|
50880
|
50900
|
50210
|
50240
|
50430
|
-560
|
-370
|
2394
|
12388
|
934
|
||
|
1408
|
50800
|
50890
|
50900
|
50200
|
50240
|
50430
|
-560
|
-370
|
796
|
3092
|
426
|
||
|
1409
|
50840
|
50900
|
50900
|
50200
|
50240
|
50420
|
-600
|
-420
|
322
|
1532
|
166
|
||
|
1410
|
50840
|
50810
|
50810
|
50230
|
50260
|
50500
|
-580
|
-340
|
136
|
1530
|
78
|
||
|
1411
|
50830
|
50790
|
50790
|
50220
|
50240
|
50520
|
-590
|
-310
|
192
|
940
|
98
|
||
|
1412
|
50800
|
50790
|
50790
|
50170
|
50240
|
50390
|
-560
|
-410
|
320
|
1488
|
146
|
||
|
1501
|
50750
|
50700
|
50720
|
50180
|
50210
|
50330
|
-540
|
-420
|
144
|
576
|
72
|
||
|
小计
|
357666
|
522188
|
32268
|
||||||||||
|
铝
|
1402
|
13255
|
13250
|
13265
|
13110
|
13125
|
13130
|
-130
|
-125
|
3440
|
13920
|
-460
|
|
|
1403
|
13315
|
13325
|
13335
|
13165
|
13190
|
13215
|
-125
|
-100
|
6078
|
46860
|
694
|
||
|
1404
|
13385
|
13380
|
13410
|
13235
|
13265
|
13305
|
-120
|
-80
|
21178
|
77276
|
4792
|
||
|
1405
|
13440
|
13435
|
13470
|
13290
|
13315
|
13350
|
-125
|
-90
|
13440
|
72038
|
5010
|
||
|
1406
|
13480
|
13485
|
13505
|
13340
|
13385
|
13400
|
-95
|
-80
|
4302
|
40704
|
2514
|
||
|
1407
|
13505
|
13530
|
13530
|
13395
|
13440
|
13445
|
-65
|
-60
|
968
|
12612
|
148
|
||
|
1408
|
13525
|
13555
|
13555
|
13440
|
13470
|
13475
|
-55
|
-50
|
1268
|
11314
|
98
|
||
|
1409
|
13555
|
13600
|
13600
|
13490
|
13510
|
13510
|
-45
|
-45
|
324
|
1008
|
0
|
||
|
1410
|
13595
|
13550
|
13580
|
13550
|
13575
|
13560
|
-20
|
-35
|
36
|
662
|
26
|
||
|
1411
|
13545
|
13600
|
13600
|
13580
|
13590
|
13585
|
45
|
40
|
16
|
84
|
16
|
||
|
1412
|
13645
|
13555
|
13555
|
13555
|
13555
|
13555
|
-90
|
-90
|
6
|
90
|
0
|
||
|
1501
|
13695
|
13615
|
13615
|
13595
|
13595
|
13605
|
-100
|
-90
|
8
|
72
|
4
|
||
|
小计
|
51064
|
276640
|
12842
|
||||||||||
|
锌
|
1402
|
15045
|
15075
|
15075
|
14980
|
14980
|
14995
|
-65
|
-50
|
1170
|
5030
|
-640
|
|
|
1403
|
15075
|
15095
|
15130
|
15005
|
15005
|
15050
|
-70
|
-25
|
6870
|
32242
|
-4166
|
||
|
1404
|
15110
|
15135
|
15170
|
15035
|
15045
|
15090
|
-65
|
-20
|
29418
|
95114
|
-2310
|
||
|
1405
|
15140
|
15180
|
15200
|
15060
|
15065
|
15110
|
-75
|
-30
|
15600
|
57980
|
1974
|
||
|
1406
|
15165
|
15205
|
15220
|
15090
|
15090
|
15140
|
-75
|
-25
|
800
|
8904
|
76
|
||
|
1407
|
15160
|
15195
|
15195
|
15170
|
15170
|
15180
|
10
|
20
|
20
|
1014
|
10
|
||
|
1408
|
15205
|
15175
|
15175
|
15170
|
15170
|
15170
|
-35
|
-35
|
8
|
200
|
-2
|
||
|
1409
|
15225
|
15180
|
15180
|
15175
|
15175
|
15175
|
-50
|
-50
|
20
|
112
|
-4
|
||
|
1410
|
15270
|
15270
|
15270
|
0
|
0
|
82
|
0
|
||||||
|
1411
|
15245
|
15245
|
15245
|
0
|
0
|
26
|
0
|
||||||
|
1412
|
15185
|
15260
|
15260
|
15260
|
15260
|
15260
|
75
|
75
|
2
|
44
|
0
|
||
|
1501
|
15315
|
15330
|
15330
|
15270
|
15270
|
15285
|
-45
|
-30
|
12
|
36
|
0
|
||
|
小计
|
53920
|
200784
|
-5062
|
||||||||||
