- 2012-7-23 15:06:49
- 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 | 5806 | 5808 | 5755 | 5761 | 5782 | -38 | -17 | 60596 | 50946 | -3782 |
| 1210 | 5817 | 5811 | 5817 | 5782 | 5782 | 5803 | -35 | -14 | 60 | 264 | 14 | |
| 1211 | 5825 | 5823 | 5859 | 5823 | 5859 | 5838 | 34 | 13 | 6 | 92 | 0 | |
| 1212 | 5831 | 5845 | 5845 | 5777 | 5790 | 5809 | -41 | -22 | 76106 | 54036 | 10416 | |
| 1301 | 5856 | 5879 | 5879 | 5791 | 5801 | 5824 | -55 | -32 | 974 | 394 | -18 | |
| 1302 | 5872 | 5836 | 5862 | 5787 | 5787 | 5807 | -85 | -65 | 58 | 80 | 40 | |
| 1303 | 5873 | 5857 | 5857 | 5857 | 5857 | 5857 | -16 | -16 | 4 | 92 | 0 | |
| 1304 | 5902 | 5882 | 5882 | 5863 | 5863 | 5873 | -39 | -29 | 28 | 198 | 24 | |
| 1305 | 5910 | 5891 | 5891 | 5876 | 5876 | 5881 | -34 | -29 | 6 | 32 | 0 | |
| 1306 | 5884 | 5923 | 5923 | 5851 | 5851 | 5887 | -33 | 3 | 4 | 188 | -2 | |
| 1307 | 5884 | 5884 | 5884 | 0 | 0 | 0 | ||||||
| 小计 | 137842 | 106322 | 6692 | |||||||||
| 铝 | 1208 | 15630 | 15570 | 15570 | 15395 | 15455 | 15475 | -175 | -155 | 4696 | 24328 | -798 |
| 1209 | 15615 | 15500 | 15505 | 15330 | 15355 | 15410 | -260 | -205 | 6726 | 54738 | 366 | |
| 1210 | 15625 | 15500 | 15505 | 15325 | 15355 | 15415 | -270 | -210 | 18058 | 100266 | -1714 | |
| 1211 | 15620 | 15470 | 15520 | 15315 | 15355 | 15400 | -265 | -220 | 26110 | 82424 | 8338 | |
| 1212 | 15620 | 15515 | 15515 | 15325 | 15380 | 15405 | -240 | -215 | 7590 | 51844 | 4032 | |
| 1301 | 15620 | 15500 | 15555 | 15300 | 15445 | 15430 | -175 | -190 | 1654 | 8092 | 880 | |
| 1302 | 15620 | 15480 | 15480 | 15380 | 15380 | 15395 | -240 | -225 | 110 | 740 | 2 | |
| 1303 | 15650 | 15530 | 15530 | 15490 | 15490 | 15510 | -160 | -140 | 4 | 174 | 2 | |
| 1304 | 15700 | 15580 | 15580 | 15470 | 15470 | 15525 | -230 | -175 | 12 | 56 | 4 | |
| 1305 | 15675 | 15535 | 15535 | 15435 | 15435 | 15465 | -240 | -210 | 12 | 90 | 4 | |
| 1306 | 15610 | 15610 | 15610 | 15610 | 15610 | 15610 | 0 | 0 | 4 | 76 | 4 | |
| 1307 | 15630 | 15580 | 15580 | 15440 | 15440 | 15555 | -190 | -75 | 12 | 20 | 10 | |
| 小计 | 64988 | 322848 | 11130 | |||||||||
| 黄金 | 1208 | 326.99 | 324.2 | 324.2 | 324.2 | 324.2 | 324.2 | -2.79 | -2.79 | 2 | 72 | -2 |
| 1209 | 325.26 | 325.22 | 325.29 | 324.59 | 324.99 | 324.89 | -0.27 | -0.37 | 16 | 222 | 0 | |
| 1210 | 327.24 | 310.87 | 326.67 | 310.87 | 323.31 | 323.48 | -3.93 | -3.76 | 24 | 108 | -4 | |
| 1211 | 327.17 | 325.83 | 325.83 | 325.83 | 325.83 | 325.83 | -1.34 | -1.34 | 4 | 78 | 0 | |
| 1212 | 327.31 | 326.75 | 327.22 | 325.61 | 326.15 | 326.48 | -1.16 | -0.83 | 49470 | 122678 | 4786 | |
| 1301 | 327.63 | 327.64 | 327.64 | 326.01 | 326.01 | 326.9 | -1.62 | -0.73 | 14 | 104 | -4 | |
| 1302 | 327.16 | 326.43 | 326.43 | -0.73 | -0.73 | 22 | 0 | |||||
| 1303 | 326.63 | 325.9 | 325.9 | -0.73 | -0.73 | 8 | 0 | |||||
| 1304 | 326.61 | 326.61 | 326.61 | 0 | 0 | 12 | 0 | |||||
| 1305 | 329.02 | 327.7 | 327.7 | 327.7 | 327.7 | 327.7 | -1.32 | -1.32 | 4 | 46 | 0 | |
| 1306 | 327.92 | 327.58 | 327.88 | 326.1 | 326.15 | 326.79 | -1.77 | -1.13 | 670 | 718 | 322 | |
| 1307 | 327.92 | 327.92 | 327.92 | 0 | 0 | 0 | ||||||
| 小计 | 50204 | 124068 | 5098 | |||||||||
| 铜 | 1208 | 56120 | 55400 | 55500 | 54680 | 54810 | 55110 | -1310 | -1010 | 17074 | 36268 | -2996 |
| 1209 | 56140 | 55440 | 55500 | 54550 | 54650 | 54940 | -1490 | -1200 | 30358 | 69120 | -6704 | |
| 1210 | 56170 | 55300 | 55460 | 54440 | 54570 | 54950 | -1600 | -1220 | 136494 | 111144 | -34388 | |
| 1211 | 56120 | 55280 | 55390 | 54290 | 54370 | 54770 | -1750 | -1350 | 588256 | 246098 | 61098 | |
| 1212 | 56120 | 55210 | 55350 | 54330 | 54400 | 54810 | -1720 | -1310 | 35988 | 40398 | 7054 | |
| 1301 | 56160 | 55390 | 55400 | 54340 | 54430 | 54840 | -1730 | -1320 | 4170 | 9018 | 998 | |
| 1302 | 56150 | 55930 | 55930 | 54330 | 54430 | 54780 | -1720 | -1370 | 2482 | 5870 | 510 | |
| 1303 | 56290 | 55380 | 55380 | 54200 | 54430 | 54690 | -1860 | -1600 | 664 | 2772 | 238 | |
| 1304 | 56340 | 55470 | 55470 | 54270 | 54420 | 54560 | -1920 | -1780 | 698 | 1344 | 62 | |
| 1305 | 56370 | 55540 | 55540 | 54250 | 54340 | 54620 | -2030 | -1750 | 320 | 1058 | 68 | |
| 1306 | 56290 | 55570 | 55570 | 54150 | 54400 | 54760 | -1890 | -1530 | 344 | 568 | 86 | |
| 1307 | 56360 | 55480 | 55610 | 54200 | 54310 | 54590 | -2050 | -1770 | 194 | 162 | 98 | |
| 小计 | 817042 | 523820 | 26124 | |||||||||
| 铅 | 1208 | 15075 | 14960 | 14960 | 14880 | 14920 | 14915 | -155 | -160 | 72 | 830 | -62 |
| 1209 | 15025 | 14910 | 14910 | 14810 | 14855 | 14880 | -170 | -145 | 144 | 1548 | 10 | |
| 1210 | 15000 | 14805 | 14900 | 14780 | 14805 | 14835 | -195 | -165 | 328 | 2586 | 64 | |
| 1211 | 15020 | 14870 | 14870 | 14800 | 14800 | 14830 | -220 | -190 | 58 | 110 | 54 | |
| 1212 | 14995 | 14805 | 14805 | -190 | -190 | 4 | 0 | |||||
| 1301 | 15125 | 14935 | 14935 | -190 | -190 | 56 | 0 | |||||
| 1302 | 14995 | 14805 | 14805 | -190 | -190 | 0 | ||||||
| 1303 | 15025 | 14835 | 14835 | -190 | -190 | 2 | 0 | |||||
| 1304 | 15095 | 14905 | 14905 | -190 | -190 | 6 | 0 | |||||
| 1305 | 14930 | 14740 | 14740 | -190 | -190 | 2 | 0 | |||||
| 1306 | 14930 | 14930 | 14930 | 0 | 0 | 0 | ||||||
| 1307 | 14930 | 14930 | 14930 | 0 | 0 | 0 | ||||||
| 小计 | 602 | 5144 | 66 | |||||||||
| 锌 | 1208 | 14705 | 14515 | 14570 | 14400 | 14430 | 14495 | -275 | -210 | 4612 | 18940 | -2192 |
| 1209 | 14720 | 14540 | 14625 | 14410 | 14420 | 14490 | -300 | -230 | 13074 | 54412 | -5446 | |
| 1210 | 14760 | 14600 | 14630 | 14430 | 14455 | 14535 | -305 | -225 | 47776 | 127132 | -6766 | |
| 1211 | 14785 | 14610 | 14660 | 14450 | 14465 | 14550 | -320 | -235 | 152038 | 161742 | 24266 | |
| 1212 | 14820 | 14650 | 14690 | 14495 | 14510 | 14580 | -310 | -240 | 13636 | 32712 | 6618 | |
| 1301 | 14845 | 14800 | 14800 | 14530 | 14555 | 14600 | -290 | -245 | 2354 | 5452 | 1150 | |
| 1302 | 14905 | 14700 | 14760 | 14595 | 14610 | 14675 | -295 | -230 | 124 | 714 | 60 | |
| 1303 | 14940 | 14730 | 14840 | 14630 | 14630 | 14735 | -310 | -205 | 258 | 1270 | 88 | |
| 1304 | 15000 | 14795 | 14840 | 14720 | 14720 | 14740 | -280 | -260 | 26 | 716 | 20 | |
| 1305 | 15060 | 14825 | 14915 | 14755 | 14755 | 14795 | -305 | -265 | 20 | 222 | 12 | |
| 1306 | 15120 | 14950 | 14950 | 14850 | 14850 | 14905 | -270 | -215 | 50 | 150 | 40 | |
| 1307 | 15255 | 14950 | 14950 | 14850 | 14850 | 14855 | -405 | -400 | 26 | 28 | 18 | |
| 小计 | 233994 | 403490 | 17868 | |||||||||
