|
| 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 | 6671 | 6780 | 6820 | 6719 | 6756 | 6758 | 85 | 87 | 1688 | 21744 | 52 |
| 1210 | 6727 | 6810 | 6834 | 6783 | 6796 | 6802 | 69 | 75 | 74 | 328 | 12 | |
| 1211 | 6779 | 6869 | 6869 | 6843 | 6846 | 6849 | 67 | 70 | 38 | 218 | 22 | |
| 1212 | 6810 | 6900 | 6932 | 6837 | 6876 | 6885 | 66 | 75 | 270772 | 190506 | -6352 | |
| 1301 | 6830 | 6901 | 6951 | 6864 | 6896 | 6906 | 66 | 76 | 5588 | 2488 | 132 | |
| 1302 | 6847 | 6960 | 6960 | 6917 | 6917 | 6938 | 70 | 91 | 4 | 114 | 0 | |
| 1303 | 6871 | 6950 | 6950 | 6919 | 6919 | 6939 | 48 | 68 | 6 | 120 | 4 | |
| 1304 | 6906 | 6960 | 6960 | 54 | 54 | 230 | 0 | |||||
| 1305 | 6894 | 6963 | 6985 | 6963 | 6985 | 6978 | 91 | 84 | 20 | 52 | -2 | |
| 1306 | 6945 | 7050 | 7050 | 6990 | 7030 | 7018 | 85 | 73 | 110 | 448 | 28 | |
| 1307 | 7003 | 7085 | 7099 | 6982 | 7010 | 7029 | 7 | 26 | 26 | 32 | 0 | |
| 1308 | 6989 | 7049 | 7060 | 7048 | 7060 | 7052 | 71 | 63 | 6 | 26 | 0 | |
| 小计 | 278332 | 216306 | -6104 | |||||||||
| 铝 | 1209 | 15430 | 15480 | 15490 | 15455 | 15475 | 15465 | 45 | 35 | 2860 | 17420 | -530 |
| 1210 | 15420 | 15460 | 15500 | 15450 | 15485 | 15470 | 65 | 50 | 5766 | 46844 | -3636 | |
| 1211 | 15415 | 15480 | 15500 | 15450 | 15490 | 15470 | 75 | 55 | 6854 | 87906 | -2392 | |
| 1212 | 15395 | 15480 | 15500 | 15425 | 15485 | 15460 | 90 | 65 | 12302 | 88992 | 1090 | |
| 1301 | 15395 | 15460 | 15495 | 15435 | 15490 | 15455 | 95 | 60 | 5074 | 39566 | 1038 | |
| 1302 | 15395 | 15435 | 15475 | 15435 | 15475 | 15455 | 80 | 60 | 494 | 3900 | 390 | |
| 1303 | 15405 | 15460 | 15460 | 15460 | 15460 | 15460 | 55 | 55 | 2 | 788 | 0 | |
| 1304 | 15375 | 15470 | 15495 | 15470 | 15495 | 15480 | 120 | 105 | 4 | 312 | -4 | |
| 1305 | 15440 | 15475 | 15475 | 15475 | 15475 | 15475 | 35 | 35 | 2 | 106 | 0 | |
| 1306 | 15505 | 15495 | 15495 | 15495 | 15495 | 15495 | -10 | -10 | 2 | 72 | -2 | |
| 1307 | 15475 | 15475 | 15475 | 0 | 0 | 150 | 0 | |||||
| 1308 | 15400 | 15400 | 15400 | 0 | 0 | 0 | ||||||
| 小计 | 33360 | 286056 | -4046 | |||||||||
| 黄金 | 1209 | 343 | 343 | 343 | 0 | 0 | 102 | 0 | ||||
| 1210 | 348.05 | 347.34 | 347.34 | 347.33 | 347.33 | 347.33 | -0.72 | -0.72 | 4 | 100 | 0 | |
| 1211 | 348.29 | 347.57 | 347.57 | -0.72 | -0.72 | 90 | 0 | |||||
| 1212 | 350.16 | 351.3 | 351.85 | 350.16 | 350.3 | 350.84 | 0.14 | 0.68 | 45698 | 123770 | -3372 | |
| 1301 | 350.53 | 350.53 | 351.95 | 350.5 | 350.82 | 351.11 | 0.29 | 0.58 | 210 | 192 | 6 | |
| 1302 | 350.17 | 351.61 | 351.61 | 350.52 | 350.52 | 351.08 | 0.35 | 0.91 | 12 | 26 | 4 | |
| 1303 | 351.03 | 351.94 | 351.94 | 0.91 | 0.91 | 16 | 0 | |||||
| 1304 | 352.35 | 353.27 | 353.27 | 0.92 | 0.92 | 14 | 0 | |||||
| 1305 | 350.73 | 353.29 | 353.29 | 351.29 | 351.29 | 351.97 | 0.56 | 1.24 | 12 | 40 | 6 | |
| 1306 | 350.18 | 352 | 352 | 350.15 | 350.69 | 350.76 | 0.51 | 0.58 | 2612 | 7730 | 1490 | |
| 1307 | 350.65 | 350.65 | 350.65 | 0 | 0 | 4 | 0 | |||||
| 1308 | 349.57 | 350.15 | 350.15 | 0.58 | 0.58 | 4 | 0 | |||||
| 小计 | 48548 | 132088 | -1866 | |||||||||
| 铜 | 1209 | 56340 | 56440 | 56460 | 56300 | 56400 | 56380 | 60 | 40 | 5500 | 35570 | -1540 |
| 1210 | 56120 | 56400 | 56480 | 56000 | 56100 | 56120 | -20 | 0 | 7296 | 54774 | -428 | |
| 1211 | 56030 | 56400 | 56430 | 55900 | 56080 | 56070 | 50 | 40 | 11666 | 77840 | -2238 | |
| 1212 | 55960 | 56320 | 56390 | 55840 | 56020 | 56030 | 60 | 70 | 282460 | 213608 | -29164 | |
| 1301 | 55830 | 56250 | 56280 | 55770 | 55930 | 55950 | 100 | 120 | 59546 | 79432 | 6360 | |
| 1302 | 55890 | 56200 | 56240 | 55760 | 55920 | 55950 | 30 | 60 | 2670 | 14282 | 276 | |
| 1303 | 55840 | 56050 | 56090 | 55800 | 55940 | 55900 | 100 | 60 | 136 | 6588 | 20 | |
| 1304 | 55930 | 56250 | 56310 | 55870 | 56010 | 56030 | 80 | 100 | 86 | 2782 | -20 | |
| 1305 | 56010 | 56210 | 56210 | 55860 | 56000 | 55950 | -10 | -60 | 60 | 2536 | -6 | |
| 1306 | 56030 | 56410 | 56420 | 55850 | 55880 | 56020 | -150 | -10 | 66 | 1108 | 14 | |
| 1307 | 56000 | 56050 | 56050 | 55910 | 55920 | 55980 | -80 | -20 | 20 | 582 | -2 | |
| 1308 | 56030 | 56080 | 56080 | 55980 | 56040 | 56030 | 10 | 0 | 12 | 218 | -6 | |
| 小计 | 369518 | 489320 | -26734 | |||||||||
| 铅 | 1209 | 15290 | 15280 | 15340 | 15280 | 15340 | 15315 | 50 | 25 | 16 | 236 | -16 |
| 1210 | 15230 | 15260 | 15310 | 15220 | 15270 | 15235 | 40 | 5 | 286 | 1630 | -220 | |
| 1211 | 15185 | 15240 | 15500 | 15185 | 15255 | 15235 | 70 | 50 | 286 | 1240 | -56 | |
| 1212 | 15180 | 15230 | 15240 | 15175 | 15240 | 15195 | 60 | 15 | 32 | 146 | 14 | |
| 1301 | 15200 | 15330 | 15330 | 15145 | 15145 | 15235 | -55 | 35 | 4 | 86 | 0 | |
| 1302 | 15165 | 15200 | 15200 | 35 | 35 | 0 | ||||||
| 1303 | 15335 | 15180 | 15180 | 15180 | 15180 | 15180 | -155 | -155 | 2 | 6 | -2 | |
| 1304 | 15365 | 15205 | 15205 | -160 | -160 | 8 | 0 | |||||
| 1305 | 15505 | 15345 | 15345 | -160 | -160 | 2 | 0 | |||||
| 1306 | 15755 | 15595 | 15595 | -160 | -160 | 2 | 0 | |||||
| 1307 | 15765 | 15605 | 15605 | -160 | -160 | 2 | 0 | |||||
| 1308 | 15765 | 15765 | 15765 | 0 | 0 | 0 | ||||||
| 小计 | 626 | 3358 | -280 | |||||||||
| 锌 | 1209 | 14775 | 14815 | 14815 | 14765 | 14800 | 14785 | 25 | 10 | 1240 | 7470 | -400 |
| 1210 | 14765 | 14835 | 14865 | 14755 | 14795 | 14795 | 30 | 30 | 6378 | 33516 | -1376 | |
| 1211 | 14755 | 14850 | 14875 | 14780 | 14825 | 14805 | 70 | 50 | 6848 | 79358 | -2918 | |
| 1212 | 14765 | 14885 | 14900 | 14795 | 14850 | 14830 | 85 | 65 | 68198 | 161184 | -5836 | |
| 1301 | 14780 | 14940 | 14940 | 14815 | 14860 | 14850 | 80 | 70 | 17652 | 49396 | 2572 | |
| 1302 | 14795 | 14925 | 14925 | 14845 | 14885 | 14865 | 90 | 70 | 588 | 6320 | -2 | |
| 1303 | 14820 | 14915 | 14915 | 14870 | 14880 | 14885 | 60 | 65 | 230 | 2504 | -162 | |
| 1304 | 14835 | 14920 | 14920 | 14915 | 14920 | 14915 | 85 | 80 | 6 | 1160 | -6 | |
| 1305 | 14955 | 14975 | 14980 | 14950 | 14950 | 14965 | -5 | 10 | 8 | 1330 | -4 | |
| 1306 | 14945 | 15000 | 15040 | 14990 | 14990 | 15000 | 45 | 55 | 50 | 608 | 24 | |
| 1307 | 15010 | 15065 | 15065 | 15000 | 15000 | 15035 | -10 | 25 | 20 | 176 | 0 | |
| 1308 | 15035 | 15110 | 15110 | 15065 | 15065 | 15075 | 30 | 40 | 10 | 34 | 4 | |
| 小计 | 101228 | 343056 | -8104 | |||||||||
