- 2012-7-16 15:11:01
- 来源：
- 作者：戴敏霞
- 字号：
|
| 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 | |
| 白银 | 1209 | 5799 | 5810 | 5834 | 5787 | 5828 | 5811 | 29 | 12 | 90630 | 63190 | -6154 |
| 1210 | 5812 | 5821 | 5847 | 5821 | 5845 | 5828 | 33 | 16 | 78 | 250 | -36 | |
| 1211 | 5843 | 5870 | 5870 | 5870 | 5870 | 5870 | 27 | 27 | 2 | 58 | 0 | |
| 1212 | 5845 | 5858 | 5878 | 5836 | 5877 | 5857 | 32 | 12 | 33634 | 36890 | 314 | |
| 1301 | 5853 | 5865 | 5896 | 5857 | 5896 | 5878 | 43 | 25 | 130 | 322 | 14 | |
| 1302 | 5895 | 5920 | 5920 | 25 | 25 | 44 | 0 | |||||
| 1303 | 5911 | 5937 | 5937 | 26 | 26 | 96 | 0 | |||||
| 1304 | 5947 | 5945 | 5945 | 5945 | 5945 | 5945 | -2 | -2 | 4 | 174 | 4 | |
| 1305 | 5955 | 5952 | 5952 | -3 | -3 | 28 | 0 | |||||
| 1306 | 5931 | 5931 | 5949 | 5926 | 5949 | 5931 | 18 | 0 | 38 | 188 | 0 | |
| 小计 | 124516 | 101240 | -5858 | |||||||||
| 铝 | 1207 | 15590 | 15655 | 15685 | 15640 | 15645 | 15660 | 55 | 70 | 2200 | 11360 | -320 |
| 1208 | 15530 | 15610 | 15630 | 15600 | 15620 | 15610 | 90 | 80 | 3514 | 28970 | -894 | |
| 1209 | 15485 | 15600 | 15620 | 15570 | 15600 | 15590 | 115 | 105 | 3728 | 65498 | -1036 | |
| 1210 | 15485 | 15570 | 15630 | 15555 | 15605 | 15590 | 120 | 105 | 15068 | 108278 | -1326 | |
| 1211 | 15485 | 15550 | 15610 | 15550 | 15590 | 15585 | 105 | 100 | 6682 | 67782 | -16 | |
| 1212 | 15485 | 15565 | 15605 | 15555 | 15590 | 15580 | 105 | 95 | 1950 | 45116 | -22 | |
| 1301 | 15495 | 15590 | 15615 | 15565 | 15575 | 15580 | 80 | 85 | 130 | 6318 | -12 | |
| 1302 | 15460 | 15590 | 15590 | 15585 | 15585 | 15585 | 125 | 125 | 50 | 716 | 38 | |
| 1303 | 15540 | 15540 | 15540 | 0 | 0 | 174 | 0 | |||||
| 1304 | 15530 | 15590 | 15590 | 15590 | 15590 | 15590 | 60 | 60 | 4 | 52 | 0 | |
| 1305 | 15560 | 15605 | 15605 | 45 | 45 | 86 | 0 | |||||
| 1306 | 15595 | 15670 | 15670 | 15670 | 15670 | 15670 | 75 | 75 | 4 | 44 | -2 | |
| 小计 | 33330 | 334394 | -3590 | |||||||||
| 黄金 | 1207 | 330 | 330 | 330 | 0 | 0 | 6 | 0 | ||||
| 1208 | 322.1 | 326.3 | 326.3 | 325.6 | 325.6 | 325.95 | 3.5 | 3.85 | 4 | 78 | -2 | |
| 1209 | 323.75 | 325.68 | 327.06 | 325.68 | 327.06 | 326.43 | 3.31 | 2.68 | 44 | 230 | -12 | |
| 1210 | 324.68 | 327.18 | 327.84 | 327.02 | 327.81 | 327.41 | 3.13 | 2.73 | 74 | 104 | -22 | |
| 1211 | 325.84 | 328 | 328.71 | 327.4 | 328.71 | 327.84 | 2.87 | 2 | 14 | 32 | 4 | |
| 1212 | 325.27 | 328.23 | 329.26 | 325.42 | 328.82 | 328.26 | 3.55 | 2.99 | 46394 | 118176 | -6946 | |
| 1301 | 326.2 | 328.13 | 329.98 | 327.51 | 329.3 | 328.54 | 3.1 | 2.34 | 50 | 118 | -10 | |
| 1302 | 325.15 | 328.07 | 328.07 | 328.07 | 328.07 | 328.07 | 2.92 | 2.92 | 2 | 22 | -2 | |
| 1303 | 324.62 | 327.53 | 327.53 | 2.91 | 2.91 | 8 | 0 | |||||
| 1304 | 324.09 | 329.11 | 329.11 | 329.11 | 329.11 | 329.11 | 5.02 | 5.02 | 2 | 12 | -2 | |
| 1305 | 325.63 | 330.67 | 330.67 | 5.04 | 5.04 | 46 | 0 | |||||
| 1306 | 325.83 | 326.91 | 329.47 | 326.91 | 329.31 | 328.5 | 3.48 | 2.67 | 24 | 396 | -4 | |
| 小计 | 46608 | 119228 | -6996 | |||||||||
| 铜 | 1207 | 55720 | 56200 | 56250 | 56000 | 56150 | 56100 | 430 | 380 | 4460 | 5100 | -3570 |
| 1208 | 55610 | 56000 | 56190 | 55900 | 56160 | 56110 | 550 | 500 | 12372 | 45568 | -2874 | |
| 1209 | 55550 | 55970 | 56220 | 55840 | 56190 | 56080 | 640 | 530 | 15568 | 92956 | -5240 | |
| 1210 | 55470 | 55880 | 56260 | 55820 | 56170 | 56080 | 700 | 610 | 205230 | 190928 | -17020 | |
| 1211 | 55410 | 55850 | 56320 | 55830 | 56220 | 56130 | 810 | 720 | 197812 | 130462 | 4240 | |
| 1212 | 55390 | 55960 | 56340 | 55810 | 56220 | 56160 | 830 | 770 | 12548 | 23906 | 504 | |
| 1301 | 55480 | 55900 | 56370 | 55870 | 56220 | 56200 | 740 | 720 | 2450 | 7290 | 20 | |
| 1302 | 55330 | 55930 | 56380 | 55930 | 56310 | 56220 | 980 | 890 | 638 | 5168 | -84 | |
| 1303 | 55370 | 55940 | 56390 | 55940 | 56350 | 56230 | 980 | 860 | 254 | 2444 | 28 | |
| 1304 | 55360 | 56130 | 56400 | 56120 | 56340 | 56290 | 980 | 930 | 126 | 1214 | 10 | |
| 1305 | 55550 | 56100 | 56450 | 56100 | 56360 | 56330 | 810 | 780 | 136 | 994 | 56 | |
| 1306 | 55570 | 55810 | 56490 | 55810 | 56330 | 56260 | 760 | 690 | 108 | 460 | 72 | |
| 小计 | 451702 | 506490 | -23858 | |||||||||
| 铅 | 1207 | 15000 | 15100 | 15100 | 15050 | 15090 | 15075 | 90 | 75 | 26 | 182 | 0 |
| 1208 | 14975 | 15000 | 15090 | 14965 | 15090 | 14995 | 115 | 20 | 162 | 1138 | -142 | |
| 1209 | 14940 | 14995 | 15000 | 14960 | 15000 | 14980 | 60 | 40 | 40 | 1624 | -22 | |
| 1210 | 14930 | 14915 | 15005 | 14915 | 14995 | 14955 | 65 | 25 | 356 | 2422 | 110 | |
| 1211 | 14800 | 14920 | 14920 | 120 | 120 | 36 | 0 | |||||
| 1212 | 14865 | 14930 | 14930 | 65 | 65 | 8 | 0 | |||||
| 1301 | 14960 | 14985 | 14985 | 25 | 25 | 32 | 0 | |||||
| 1302 | 14980 | 14980 | 14980 | 0 | 0 | 0 | ||||||
| 1303 | 15105 | 15105 | 15105 | 0 | 0 | 4 | 0 | |||||
| 1304 | 15060 | 15060 | 15060 | 0 | 0 | 6 | 0 | |||||
| 1305 | 14710 | 15015 | 15015 | 15015 | 15015 | 15015 | 305 | 305 | 2 | 2 | 0 | |
| 1306 | 14710 | 14710 | 14710 | 0 | 0 | 0 | ||||||
| 小计 | 586 | 5454 | -54 | |||||||||
| 锌 | 1207 | 14605 | 14700 | 14730 | 14660 | 14700 | 14685 | 95 | 80 | 1710 | 4910 | -340 |
| 1208 | 14660 | 14760 | 14775 | 14680 | 14740 | 14735 | 80 | 75 | 4514 | 27360 | -2224 | |
| 1209 | 14690 | 14750 | 14810 | 14705 | 14745 | 14760 | 55 | 70 | 12844 | 66578 | -5942 | |
| 1210 | 14720 | 14835 | 14860 | 14750 | 14800 | 14810 | 80 | 90 | 69238 | 160588 | -4994 | |
| 1211 | 14750 | 14850 | 14890 | 14790 | 14845 | 14845 | 95 | 95 | 44338 | 102654 | 11922 | |
| 1212 | 14795 | 14900 | 14925 | 14830 | 14880 | 14885 | 85 | 90 | 4006 | 20488 | 40 | |
| 1301 | 14810 | 14910 | 14955 | 14885 | 14920 | 14925 | 110 | 115 | 464 | 3826 | 204 | |
| 1302 | 14915 | 15010 | 15010 | 14965 | 14995 | 14990 | 80 | 75 | 44 | 554 | -6 | |
| 1303 | 14905 | 15050 | 15050 | 15010 | 15030 | 15035 | 125 | 130 | 44 | 1082 | -28 | |
| 1304 | 14990 | 15085 | 15085 | 15085 | 15085 | 15085 | 95 | 95 | 8 | 688 | 4 | |
| 1305 | 15050 | 15165 | 15190 | 15155 | 15155 | 15165 | 105 | 115 | 10 | 162 | 2 | |
| 1306 | 15150 | 15230 | 15235 | 15230 | 15230 | 15230 | 80 | 80 | 26 | 98 | 6 | |
| 小计 | 137246 | 388988 | -1356 | |||||||||
