|
| 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 | 6334 | 6380 | 6416 | 6340 | 6369 | 6378 | 35 | 44 | 8786 | 19830 | -552 |
| 1210 | 6361 | 6413 | 6446 | 6372 | 6372 | 6412 | 11 | 51 | 74 | 256 | 6 | |
| 1211 | 6461 | 6486 | 6491 | 6410 | 6410 | 6472 | -51 | 11 | 130 | 138 | -36 | |
| 1212 | 6477 | 6518 | 6548 | 6459 | 6487 | 6504 | 10 | 27 | 313812 | 155740 | 4552 | |
| 1301 | 6470 | 6535 | 6550 | 6470 | 6502 | 6515 | 32 | 45 | 3204 | 1372 | 274 | |
| 1302 | 6509 | 6535 | 6562 | 6520 | 6520 | 6544 | 11 | 35 | 54 | 62 | 2 | |
| 1303 | 6542 | 6551 | 6562 | 6536 | 6536 | 6549 | -6 | 7 | 6 | 116 | 0 | |
| 1304 | 6467 | 6552 | 6552 | 6552 | 6552 | 6552 | 85 | 85 | 2 | 220 | -2 | |
| 1305 | 6527 | 6582 | 6609 | 6572 | 6582 | 6581 | 55 | 54 | 20 | 42 | 2 | |
| 1306 | 6528 | 6236 | 6603 | 6236 | 6592 | 6572 | 64 | 44 | 32 | 250 | 0 | |
| 1307 | 6598 | 6600 | 6627 | 6600 | 6601 | 6622 | 3 | 24 | 26 | 28 | 14 | |
| 1308 | 6611 | 6616 | 6620 | 6616 | 6620 | 6618 | 9 | 7 | 4 | 14 | 2 | |
| 小计 | 326150 | 178068 | 4262 | |||||||||
| 铝 | 1209 | 15370 | 15450 | 15450 | 15370 | 15395 | 15390 | 25 | 20 | 3054 | 22348 | -1160 |
| 1210 | 15350 | 15450 | 15450 | 15350 | 15380 | 15365 | 30 | 15 | 4388 | 61506 | -1388 | |
| 1211 | 15340 | 15380 | 15385 | 15330 | 15355 | 15355 | 15 | 15 | 6748 | 93488 | -940 | |
| 1212 | 15315 | 15360 | 15370 | 15310 | 15340 | 15330 | 25 | 15 | 8904 | 86158 | -1574 | |
| 1301 | 15315 | 15370 | 15420 | 15315 | 15340 | 15335 | 25 | 20 | 3618 | 31462 | 190 | |
| 1302 | 15320 | 15360 | 15360 | 15320 | 15320 | 15345 | 0 | 25 | 106 | 1884 | 70 | |
| 1303 | 15305 | 15335 | 15335 | 15335 | 15335 | 15335 | 30 | 30 | 34 | 778 | 20 | |
| 1304 | 15335 | 15365 | 15365 | 30 | 30 | 326 | 0 | |||||
| 1305 | 15335 | 15350 | 15355 | 15350 | 15355 | 15350 | 20 | 15 | 4 | 116 | 0 | |
| 1306 | 15370 | 15370 | 15370 | 0 | 0 | 76 | 0 | |||||
| 1307 | 15415 | 15430 | 15430 | 15 | 15 | 150 | 0 | |||||
| 1308 | 15295 | 15310 | 15310 | 15 | 15 | 0 | ||||||
| 小计 | 26856 | 298292 | -4782 | |||||||||
| 黄金 | 1209 | 340.13 | 339.19 | 339.4 | 338.72 | 338.72 | 339.02 | -1.41 | -1.11 | 12 | 166 | 0 |
| 1210 | 340.73 | 341.65 | 341.65 | 341.21 | 341.21 | 341.25 | 0.48 | 0.52 | 18 | 94 | -12 | |
| 1211 | 338.4 | 343.73 | 343.74 | 342.45 | 342.45 | 343.14 | 4.05 | 4.74 | 44 | 88 | 4 | |
| 1212 | 344.8 | 345.98 | 346.04 | 344.36 | 344.79 | 345.17 | -0.01 | 0.37 | 50894 | 131072 | -11152 | |
| 1301 | 344.51 | 345.6 | 345.61 | 344.52 | 345.04 | 345.52 | 0.53 | 1.01 | 102 | 196 | 74 | |
| 1302 | 341.27 | 342.27 | 342.27 | 1 | 1 | 26 | 0 | |||||
| 1303 | 347.65 | 346.02 | 346.53 | 346.02 | 346.53 | 346.1 | -1.12 | -1.55 | 12 | 28 | 8 | |
| 1304 | 348.11 | 346.56 | 346.56 | -1.55 | -1.55 | 14 | 0 | |||||
| 1305 | 346.22 | 345.89 | 345.89 | 345.89 | 345.89 | 345.89 | -0.33 | -0.33 | 2 | 42 | 0 | |
| 1306 | 344.63 | 346.02 | 346.79 | 344.58 | 345 | 345.32 | 0.37 | 0.69 | 852 | 3270 | 486 | |
| 1307 | 344.73 | 344.73 | 344.73 | 0 | 0 | 4 | 0 | |||||
| 1308 | 346.93 | 346.93 | 346.93 | 0 | 0 | 2 | 0 | |||||
| 小计 | 51936 | 135002 | -10592 | |||||||||
| 铜 | 1209 | 56160 | 56100 | 56120 | 55900 | 55960 | 56020 | -200 | -140 | 9818 | 50808 | -332 |
| 1210 | 56030 | 56000 | 56000 | 55710 | 55850 | 55860 | -180 | -170 | 7536 | 55762 | 854 | |
| 1211 | 55910 | 55890 | 55890 | 55590 | 55740 | 55730 | -170 | -180 | 24898 | 89314 | -4312 | |
| 1212 | 55830 | 55790 | 55800 | 55460 | 55620 | 55620 | -210 | -210 | 247468 | 227020 | -7192 | |
| 1301 | 55740 | 55740 | 55750 | 55360 | 55490 | 55520 | -250 | -220 | 20046 | 45652 | 2488 | |
| 1302 | 55800 | 55620 | 55630 | 55320 | 55450 | 55490 | -350 | -310 | 882 | 10136 | 126 | |
| 1303 | 55800 | 55770 | 55770 | 55380 | 55440 | 55480 | -360 | -320 | 272 | 4654 | -30 | |
| 1304 | 55750 | 55590 | 55610 | 55420 | 55460 | 55460 | -290 | -290 | 152 | 2832 | -16 | |
| 1305 | 55730 | 55710 | 55710 | 55410 | 55530 | 55520 | -200 | -210 | 334 | 2414 | -82 | |
| 1306 | 55810 | 55620 | 55690 | 55470 | 55490 | 55600 | -320 | -210 | 16 | 1016 | 0 | |
| 1307 | 55810 | 55600 | 55600 | 55460 | 55540 | 55520 | -270 | -290 | 14 | 612 | 0 | |
| 1308 | 55800 | 55670 | 55670 | 55510 | 55610 | 55590 | -190 | -210 | 36 | 144 | 12 | |
| 小计 | 311472 | 490364 | -8484 | |||||||||
| 铅 | 1209 | 15180 | 15160 | 15190 | 15130 | 15190 | 15160 | 10 | -20 | 78 | 432 | -72 |
| 1210 | 15110 | 15100 | 15140 | 15080 | 15130 | 15100 | 20 | -10 | 208 | 2288 | -64 | |
| 1211 | 15075 | 15150 | 15150 | 15060 | 15090 | 15080 | 15 | 5 | 84 | 1208 | 8 | |
| 1212 | 15080 | 15065 | 15065 | 15050 | 15050 | 15055 | -30 | -25 | 4 | 58 | -2 | |
| 1301 | 15040 | 15040 | 15060 | 15035 | 15035 | 15040 | -5 | 0 | 16 | 86 | 0 | |
| 1302 | 15060 | 15060 | 15060 | 0 | 0 | 0 | ||||||
| 1303 | 14990 | 14990 | 14990 | 0 | 0 | 6 | 0 | |||||
| 1304 | 15025 | 15025 | 15025 | 0 | 0 | 8 | 0 | |||||
| 1305 | 15160 | 15160 | 15160 | 0 | 0 | 2 | 0 | |||||
| 1306 | 15405 | 15405 | 15405 | 0 | 0 | 2 | 0 | |||||
| 1307 | 15410 | 15410 | 15410 | 0 | 0 | 2 | 0 | |||||
| 1308 | 15410 | 15410 | 15410 | 0 | 0 | 0 | ||||||
| 小计 | 390 | 4092 | -130 | |||||||||
| 锌 | 1209 | 14620 | 14620 | 14640 | 14585 | 14620 | 14605 | 0 | -15 | 2610 | 15190 | -1772 |
| 1210 | 14630 | 14650 | 14650 | 14595 | 14640 | 14625 | 10 | -5 | 5282 | 49094 | -1856 | |
| 1211 | 14635 | 14680 | 14680 | 14600 | 14635 | 14630 | 0 | -5 | 18216 | 108034 | -7926 | |
| 1212 | 14655 | 14670 | 14680 | 14610 | 14660 | 14640 | 5 | -15 | 63806 | 156192 | -4804 | |
| 1301 | 14680 | 14680 | 14700 | 14635 | 14670 | 14660 | -10 | -20 | 4166 | 33198 | 428 | |
| 1302 | 14705 | 14700 | 14715 | 14665 | 14675 | 14685 | -30 | -20 | 340 | 5818 | 82 | |
| 1303 | 14745 | 14740 | 14750 | 14705 | 14720 | 14715 | -25 | -30 | 24 | 1954 | 8 | |
| 1304 | 14765 | 14785 | 14785 | 14760 | 14760 | 14765 | -5 | 0 | 16 | 1158 | -4 | |
| 1305 | 14835 | 14770 | 14805 | 14770 | 14800 | 14785 | -35 | -50 | 72 | 1346 | 40 | |
| 1306 | 14835 | 14835 | 14850 | 14790 | 14820 | 14815 | -15 | -20 | 26 | 292 | 10 | |
| 1307 | 14880 | 14865 | 14865 | 14860 | 14860 | 14860 | -20 | -20 | 6 | 142 | 2 | |
| 1308 | 14915 | 15000 | 15000 | 15000 | 15000 | 15000 | 85 | 85 | 4 | 12 | 4 | |
| 小计 | 94568 | 372430 | -15788 | |||||||||
