|
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
|
50540
|
50520
|
50660
|
50450
|
50530
|
50550
|
-10
|
10
|
12726
|
53948
|
-2396
|
||
|
1404
|
50610
|
50530
|
50680
|
50440
|
50560
|
50570
|
-50
|
-40
|
34268
|
161446
|
-4914
|
||
|
1405
|
50560
|
50450
|
50630
|
50370
|
50510
|
50510
|
-50
|
-50
|
134264
|
219496
|
6918
|
||
|
1406
|
50470
|
50410
|
50600
|
50340
|
50500
|
50490
|
30
|
20
|
21118
|
72154
|
6446
|
||
|
1407
|
50460
|
50380
|
50560
|
50320
|
50450
|
50480
|
-10
|
20
|
1976
|
17616
|
516
|
||
|
1408
|
50430
|
50340
|
50540
|
50310
|
50460
|
50450
|
30
|
20
|
752
|
5370
|
326
|
||
|
1409
|
50430
|
50370
|
50510
|
50360
|
50450
|
50460
|
20
|
30
|
96
|
1870
|
-4
|
||
|
1410
|
50430
|
50510
|
50520
|
50400
|
50420
|
50460
|
-10
|
30
|
36
|
1590
|
-2
|
||
|
1411
|
50360
|
50450
|
50550
|
50370
|
50380
|
50430
|
20
|
70
|
56
|
1132
|
16
|
||
|
1412
|
50400
|
50250
|
50500
|
50250
|
50440
|
50420
|
40
|
20
|
78
|
1708
|
10
|
||
|
1501
|
50410
|
50370
|
50500
|
50340
|
50400
|
50410
|
-10
|
0
|
28
|
678
|
-6
|
||
|
1502
|
50380
|
50450
|
50530
|
50350
|
50430
|
50460
|
50
|
80
|
28
|
112
|
4
|
||
|
小计
|
205426
|
537120
|
6914
|
||||||||||
|
铝
|
1403
|
13345
|
13340
|
13395
|
13340
|
13365
|
13370
|
20
|
25
|
8318
|
46944
|
2066
|
|
|
1404
|
13425
|
13410
|
13460
|
13405
|
13425
|
13435
|
0
|
10
|
8272
|
82372
|
464
|
||
|
1405
|
13485
|
13480
|
13520
|
13465
|
13485
|
13495
|
0
|
10
|
8978
|
84944
|
1776
|
||
|
1406
|
13535
|
13515
|
13560
|
13515
|
13530
|
13540
|
-5
|
5
|
5462
|
58942
|
2870
|
||
|
1407
|
13585
|
13595
|
13695
|
13550
|
13580
|
13590
|
-5
|
5
|
632
|
14140
|
254
|
||
|
1408
|
13630
|
13675
|
13675
|
13635
|
13635
|
13650
|
5
|
20
|
6
|
11788
|
2
|
||
|
1409
|
13685
|
13685
|
13690
|
13670
|
13670
|
13670
|
-15
|
-15
|
32
|
1268
|
-32
|
||
|
1410
|
13760
|
13730
|
13745
|
13730
|
13745
|
13740
|
-15
|
-20
|
6
|
790
|
0
|
||
|
1411
|
13825
|
13800
|
13800
|
13760
|
13795
|
13780
|
-30
|
-45
|
98
|
190
|
44
|
||
|
1412
|
13865
|
13855
|
13880
|
13850
|
13880
|
13855
|
15
|
-10
|
10
|
104
|
2
|
||
|
1501
|
13810
|
13845
|
13845
|
13840
|
13840
|
13840
|
30
|
30
|
4
|
76
|
2
|
||
|
1502
|
13920
|
13920
|
13920
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
31818
|
301566
|
7448
|
||||||||||
|
锌
|
1403
|
15105
|
15060
|
15120
|
15060
|
15120
|
15085
|
15
|
-20
|
2962
|
18944
|
-452
|
|
|
1404
|
15175
|
15135
|
15180
|
15110
|
15175
|
15155
|
0
|
-20
|
7610
|
85470
|
-1196
|
||
|
1405
|
15235
|
15175
|
15235
|
15160
|
15225
|
15200
|
-10
|
-35
|
22308
|
94724
|
870
|
||
|
1406
|
15280
|
15225
|
15270
|
15210
|
15260
|
15250
|
-20
|
-30
|
2866
|
21196
|
862
|
||
|
1407
|
15325
|
15255
|
15300
|
15245
|
15290
|
15270
|
-35
|
-55
|
302
|
2472
|
178
|
||
|
1408
|
15330
|
15325
|
15325
|
-5
|
-5
|
290
|
0
|
||||||
|
1409
|
15350
|
15295
|
15345
|
15260
|
15320
|
15310
|
-30
|
-40
|
52
|
124
|
0
|
||
|
1410
|
15325
|
15325
|
15325
|
0
|
0
|
78
|
0
|
||||||
|
1411
|
15370
|
15380
|
15380
|
15380
|
15380
|
15380
|
10
|
10
|
4
|
30
|
4
|
||
|
1412
|
15380
|
15395
|
15415
|
15395
|
15415
|
15400
|
35
|
20
|
6
|
50
|
2
|
||
|
1501
|
15405
|
15405
|
15405
|
0
|
0
|
50
|
0
|
||||||
|
1502
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
36110
|
223428
|
268
|
||||||||||
