|
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
|
50600
|
50680
|
51090
|
50680
|
51090
|
50820
|
490
|
220
|
6730
|
8680
|
-2420
|
||
|
1403
|
50680
|
50770
|
51630
|
50730
|
51060
|
51030
|
380
|
350
|
29590
|
73850
|
-3666
|
||
|
1404
|
50600
|
50770
|
51260
|
50720
|
51070
|
51000
|
470
|
400
|
194282
|
182842
|
-19490
|
||
|
1405
|
50570
|
50800
|
51250
|
50700
|
51040
|
51000
|
470
|
430
|
179622
|
157988
|
4512
|
||
|
1406
|
50530
|
50700
|
51210
|
50660
|
51020
|
50960
|
490
|
430
|
21818
|
50248
|
2954
|
||
|
1407
|
50580
|
50720
|
51170
|
50650
|
50990
|
50940
|
410
|
360
|
6216
|
15682
|
1450
|
||
|
1408
|
50530
|
50670
|
51160
|
50670
|
51030
|
50940
|
500
|
410
|
956
|
4158
|
342
|
||
|
1409
|
50540
|
50780
|
51130
|
50780
|
51030
|
50950
|
490
|
410
|
120
|
1688
|
-8
|
||
|
1410
|
50540
|
50670
|
51070
|
50670
|
50980
|
50880
|
440
|
340
|
98
|
1596
|
34
|
||
|
1411
|
50520
|
50820
|
51120
|
50770
|
50990
|
50940
|
470
|
420
|
94
|
1026
|
28
|
||
|
1412
|
50520
|
50700
|
51100
|
50690
|
50970
|
50920
|
450
|
400
|
200
|
1574
|
56
|
||
|
1501
|
50570
|
50700
|
51060
|
50700
|
50920
|
50880
|
350
|
310
|
142
|
670
|
38
|
||
|
小计
|
439868
|
500002
|
-16170
|
||||||||||
|
铝
|
1402
|
13245
|
13350
|
13350
|
12880
|
13330
|
13300
|
85
|
55
|
4000
|
16060
|
1260
|
|
|
1403
|
13320
|
13385
|
13470
|
13380
|
13430
|
13410
|
110
|
90
|
7908
|
45238
|
114
|
||
|
1404
|
13390
|
13460
|
13575
|
13460
|
13515
|
13510
|
125
|
120
|
22270
|
82666
|
2168
|
||
|
1405
|
13455
|
13535
|
13645
|
13530
|
13600
|
13580
|
145
|
125
|
16986
|
77350
|
1160
|
||
|
1406
|
13510
|
13585
|
13705
|
13585
|
13670
|
13645
|
160
|
135
|
8376
|
46608
|
1708
|
||
|
1407
|
13555
|
13685
|
13760
|
13660
|
13710
|
13690
|
155
|
135
|
1252
|
13042
|
250
|
||
|
1408
|
13610
|
13695
|
13800
|
13695
|
13740
|
13735
|
130
|
125
|
316
|
11286
|
-6
|
||
|
1409
|
13615
|
13750
|
13860
|
13750
|
13770
|
13830
|
155
|
215
|
80
|
1072
|
46
|
||
|
1410
|
13650
|
13790
|
13900
|
13790
|
13900
|
13890
|
250
|
240
|
44
|
706
|
40
|
||
|
1411
|
13585
|
13830
|
13955
|
13830
|
13850
|
13940
|
265
|
355
|
86
|
126
|
42
|
||
|
1412
|
13555
|
13925
|
13925
|
13925
|
13925
|
13925
|
370
|
370
|
2
|
90
|
0
|
||
|
1501
|
13770
|
13900
|
13900
|
13900
|
13900
|
13900
|
130
|
130
|
2
|
80
|
-2
|
||
|
小计
|
61322
|
294324
|
6780
|
||||||||||
|
锌
|
1402
|
14975
|
15030
|
15095
|
15010
|
15095
|
15035
|
120
|
60
|
1990
|
4160
|
170
|
|
|
1403
|
15045
|
15095
|
15155
|
15065
|
15145
|
15125
|
100
|
80
|
8330
|
26702
|
-2086
|
||
|
1404
|
15075
|
15140
|
15215
|
15135
|
15200
|
15180
|
125
|
105
|
43200
|
97088
|
2838
|
||
|
1405
|
15105
|
15180
|
15260
|
15165
|
15250
|
15225
|
145
|
120
|
35590
|
71008
|
10720
|
||
|
1406
|
15130
|
15210
|
15285
|
15200
|
15280
|
15260
|
150
|
130
|
4628
|
11850
|
2038
|
||
|
1407
|
15145
|
15225
|
15315
|
15225
|
15300
|
15280
|
155
|
135
|
332
|
1266
|
184
|
||
|
1408
|
15155
|
15260
|
15315
|
15260
|
15295
|
15285
|
140
|
130
|
80
|
222
|
34
|
||
|
1409
|
15185
|
15260
|
15305
|
15260
|
15280
|
15285
|
95
|
100
|
14
|
102
|
-4
|
||
|
1410
|
15170
|
15305
|
15305
|
15305
|
15305
|
15305
|
135
|
135
|
2
|
82
|
-2
|
||
|
1411
|
15235
|
15385
|
15385
|
15355
|
15355
|
15370
|
120
|
135
|
8
|
24
|
-4
|
||
|
1412
|
15200
|
15315
|
15315
|
15315
|
15315
|
15315
|
115
|
115
|
2
|
46
|
0
|
||
|
1501
|
15250
|
15250
|
15250
|
0
|
0
|
36
|
0
|
||||||
|
小计
|
94176
|
212586
|
13888
|
||||||||||
