|
| 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 | 6438 | 6366 | 6378 | 6347 | 6370 | 6361 | -68 | -77 | 3654 | 21564 | -884 |
| 1210 | 6491 | 6404 | 6438 | 6390 | 6438 | 6399 | -53 | -92 | 146 | 290 | 14 | |
| 1211 | 6535 | 6445 | 6462 | 6426 | 6461 | 6435 | -74 | -100 | 94 | 164 | 44 | |
| 1212 | 6560 | 6500 | 6504 | 6463 | 6494 | 6485 | -66 | -75 | 208992 | 156164 | -15062 | |
| 1301 | 6571 | 6575 | 6575 | 6480 | 6511 | 6504 | -60 | -67 | 1936 | 1902 | -48 | |
| 1302 | 6598 | 6598 | 6598 | 0 | 0 | 114 | 0 | |||||
| 1303 | 6618 | 6531 | 6556 | 6525 | 6553 | 6538 | -65 | -80 | 10 | 120 | 2 | |
| 1304 | 6678 | 6565 | 6599 | 6552 | 6599 | 6572 | -79 | -106 | 28 | 232 | 10 | |
| 1305 | 6669 | 6600 | 6600 | 6595 | 6595 | 6597 | -74 | -72 | 6 | 54 | 2 | |
| 1306 | 6693 | 6606 | 6639 | 6606 | 6633 | 6621 | -60 | -72 | 56 | 392 | 0 | |
| 1307 | 6719 | 6719 | 6719 | 6719 | 6719 | 6719 | 0 | 0 | 2 | 30 | 0 | |
| 1308 | 6762 | 6679 | 6704 | 6679 | 6704 | 6683 | -58 | -79 | 12 | 32 | 12 | |
| 小计 | 214936 | 181058 | -15910 | |||||||||
| 铝 | 1209 | 15415 | 15415 | 15440 | 15370 | 15400 | 15395 | -15 | -20 | 1998 | 18830 | -766 |
| 1210 | 15395 | 15375 | 15420 | 15345 | 15390 | 15360 | -5 | -35 | 4372 | 52392 | -2584 | |
| 1211 | 15395 | 15370 | 15375 | 15320 | 15365 | 15350 | -30 | -45 | 3258 | 90718 | -174 | |
| 1212 | 15375 | 15360 | 15360 | 15310 | 15330 | 15330 | -45 | -45 | 10186 | 87006 | -286 | |
| 1301 | 15380 | 15370 | 15370 | 15310 | 15310 | 15330 | -70 | -50 | 3816 | 37306 | 1822 | |
| 1302 | 15385 | 15340 | 15340 | 15325 | 15330 | 15330 | -55 | -55 | 1636 | 3434 | 1346 | |
| 1303 | 15380 | 15350 | 15350 | 15350 | 15350 | 15350 | -30 | -30 | 4 | 778 | 0 | |
| 1304 | 15440 | 15360 | 15400 | 15360 | 15400 | 15370 | -40 | -70 | 6 | 316 | 2 | |
| 1305 | 15365 | 15295 | 15295 | -70 | -70 | 114 | 0 | |||||
| 1306 | 15440 | 15440 | 15440 | 0 | 0 | 76 | 0 | |||||
| 1307 | 15475 | 15475 | 15475 | 0 | 0 | 150 | 0 | |||||
| 1308 | 15400 | 15330 | 15330 | -70 | -70 | 0 | ||||||
| 小计 | 25276 | 291120 | -640 | |||||||||
| 黄金 | 1209 | 337.81 | 336.6 | 337.72 | 336.6 | 337.1 | 337.11 | -0.71 | -0.7 | 38 | 102 | -36 |
| 1210 | 338.69 | 340.3 | 340.3 | 340.3 | 340.3 | 340.3 | 1.61 | 1.61 | 4 | 104 | 0 | |
| 1211 | 341.08 | 340.72 | 340.97 | 340.72 | 340.97 | 340.8 | -0.11 | -0.28 | 6 | 94 | -2 | |
| 1212 | 343.22 | 342.97 | 343.6 | 342.21 | 343.39 | 342.84 | 0.17 | -0.38 | 39098 | 123138 | -1170 | |
| 1301 | 343.54 | 343.16 | 343.83 | 342.79 | 343.77 | 343.39 | 0.23 | -0.15 | 96 | 170 | -28 | |
| 1302 | 343.52 | 343.37 | 343.37 | -0.15 | -0.15 | 22 | 0 | |||||
| 1303 | 343.57 | 343.42 | 343.42 | -0.15 | -0.15 | 14 | 0 | |||||
| 1304 | 343.2 | 344.71 | 344.71 | 344.71 | 344.71 | 344.71 | 1.51 | 1.51 | 2 | 14 | 2 | |
| 1305 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | 0 | 0 | 4 | 46 | 0 | |
| 1306 | 343.4 | 343.39 | 343.45 | 342.22 | 343.3 | 342.83 | -0.1 | -0.57 | 1330 | 5718 | 830 | |
| 1307 | 343.86 | 343.29 | 343.29 | -0.57 | -0.57 | 4 | 0 | |||||
| 1308 | 342.8 | 342.23 | 342.23 | -0.57 | -0.57 | 4 | 0 | |||||
| 小计 | 40578 | 129430 | -404 | |||||||||
| 铜 | 1209 | 55810 | 55900 | 56080 | 55830 | 56050 | 55960 | 240 | 150 | 7788 | 40540 | -3202 |
| 1210 | 55620 | 55620 | 55860 | 55610 | 55710 | 55730 | 90 | 110 | 5352 | 54354 | -42 | |
| 1211 | 55490 | 55570 | 55730 | 55490 | 55590 | 55630 | 100 | 140 | 14412 | 79466 | -904 | |
| 1212 | 55420 | 55430 | 55650 | 55360 | 55420 | 55500 | 0 | 80 | 211380 | 212936 | -10430 | |
| 1301 | 55300 | 55300 | 55540 | 55270 | 55280 | 55390 | -20 | 90 | 34316 | 67190 | 5840 | |
| 1302 | 55240 | 55330 | 55500 | 55190 | 55290 | 55370 | 50 | 130 | 2570 | 12480 | 720 | |
| 1303 | 55160 | 55410 | 55540 | 55260 | 55300 | 55450 | 140 | 290 | 702 | 6610 | 392 | |
| 1304 | 55290 | 55350 | 55530 | 55290 | 55290 | 55400 | 0 | 110 | 100 | 2818 | -26 | |
| 1305 | 55120 | 55400 | 55500 | 55320 | 55320 | 55400 | 200 | 280 | 74 | 2594 | 14 | |
| 1306 | 55230 | 55360 | 55520 | 55350 | 55480 | 55420 | 250 | 190 | 78 | 1094 | 56 | |
| 1307 | 55420 | 55350 | 55550 | 55310 | 55550 | 55470 | 130 | 50 | 40 | 590 | 2 | |
| 1308 | 55110 | 55440 | 56000 | 55380 | 55550 | 55710 | 440 | 600 | 232 | 234 | 66 | |
| 小计 | 277044 | 480906 | -7514 | |||||||||
| 铅 | 1209 | 15240 | 15235 | 15240 | 15195 | 15195 | 15195 | -45 | -45 | 52 | 270 | -14 |
| 1210 | 15215 | 15170 | 15170 | 15145 | 15170 | 15155 | -45 | -60 | 130 | 1894 | -72 | |
| 1211 | 15145 | 15110 | 15130 | 15085 | 15130 | 15105 | -15 | -40 | 164 | 1288 | 64 | |
| 1212 | 15120 | 15120 | 15120 | 15095 | 15100 | 15100 | -20 | -20 | 24 | 132 | 20 | |
| 1301 | 15140 | 15120 | 15120 | -20 | -20 | 86 | 0 | |||||
| 1302 | 15105 | 15085 | 15085 | -20 | -20 | 0 | ||||||
| 1303 | 15035 | 15015 | 15015 | -20 | -20 | 6 | 0 | |||||
| 1304 | 15065 | 15045 | 15045 | -20 | -20 | 8 | 0 | |||||
| 1305 | 15205 | 15185 | 15185 | -20 | -20 | 2 | 0 | |||||
| 1306 | 15450 | 15430 | 15430 | -20 | -20 | 2 | 0 | |||||
| 1307 | 15460 | 15440 | 15440 | -20 | -20 | 2 | 0 | |||||
| 1308 | 15460 | 15460 | 15460 | 0 | 0 | 0 | ||||||
| 小计 | 370 | 3690 | -2 | |||||||||
| 锌 | 1209 | 14715 | 14660 | 14850 | 14635 | 14850 | 14660 | 135 | -55 | 1632 | 8460 | -1196 |
| 1210 | 14720 | 14680 | 14695 | 14630 | 14670 | 14665 | -50 | -55 | 2496 | 37708 | -954 | |
| 1211 | 14725 | 14710 | 14710 | 14625 | 14675 | 14665 | -50 | -60 | 8254 | 85108 | -3040 | |
| 1212 | 14750 | 14705 | 14725 | 14635 | 14685 | 14680 | -65 | -70 | 77410 | 151166 | -2454 | |
| 1301 | 14765 | 14740 | 14740 | 14660 | 14715 | 14700 | -50 | -65 | 13022 | 41916 | 1960 | |
| 1302 | 14810 | 14740 | 14770 | 14690 | 14735 | 14730 | -75 | -80 | 372 | 6200 | 112 | |
| 1303 | 14800 | 14790 | 14800 | 14730 | 14770 | 14780 | -30 | -20 | 278 | 2008 | 102 | |
| 1304 | 14830 | 14780 | 14810 | 14775 | 14810 | 14790 | -20 | -40 | 34 | 1164 | -8 | |
| 1305 | 14900 | 14840 | 14845 | 14800 | 14805 | 14820 | -95 | -80 | 22 | 1358 | 14 | |
| 1306 | 14935 | 14930 | 14930 | 14875 | 14875 | 14895 | -60 | -40 | 158 | 584 | 90 | |
| 1307 | 14960 | 14935 | 14935 | 14900 | 14930 | 14910 | -30 | -50 | 28 | 174 | 18 | |
| 1308 | 14990 | 14895 | 14945 | 14895 | 14945 | 14930 | -45 | -60 | 16 | 24 | -2 | |
| 小计 | 103722 | 335870 | -5358 | |||||||||
