|
| 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 | 6754 | 6699 | 6937 | 6699 | 6918 | 6851 | 164 | 97 | 3068 | 22292 | 680 |
| 1210 | 6802 | 6817 | 6960 | 6817 | 6925 | 6908 | 123 | 106 | 442 | 606 | 298 | |
| 1211 | 6837 | 6855 | 6979 | 6846 | 6979 | 6897 | 142 | 60 | 322 | 380 | 130 | |
| 1212 | 6881 | 6900 | 7072 | 6889 | 7043 | 6997 | 162 | 116 | 504852 | 261088 | 59222 | |
| 1301 | 6903 | 6917 | 7085 | 6908 | 7049 | 7011 | 146 | 108 | 11608 | 5160 | 2532 | |
| 1302 | 6937 | 7030 | 7135 | 7030 | 7102 | 7061 | 165 | 124 | 20 | 106 | -6 | |
| 1303 | 6939 | 7046 | 7050 | 7046 | 7050 | 7048 | 111 | 109 | 4 | 120 | 0 | |
| 1304 | 6960 | 7021 | 7138 | 7020 | 7138 | 7074 | 178 | 114 | 28 | 248 | 18 | |
| 1305 | 6961 | 6996 | 7114 | 6996 | 7114 | 7026 | 153 | 65 | 54 | 78 | 22 | |
| 1306 | 7019 | 7042 | 7170 | 7022 | 7151 | 7117 | 132 | 98 | 188 | 558 | 80 | |
| 1307 | 7020 | 7118 | 7118 | 98 | 98 | 28 | 0 | |||||
| 1308 | 7086 | 7074 | 7204 | 7074 | 7204 | 7147 | 118 | 61 | 10 | 30 | 2 | |
| 小计 | 520596 | 290694 | 62978 | |||||||||
| 铝 | 1209 | 15485 | 15500 | 15540 | 15495 | 15535 | 15520 | 50 | 35 | 6280 | 18120 | 1630 |
| 1210 | 15495 | 15575 | 15605 | 15550 | 15600 | 15575 | 105 | 80 | 8794 | 43394 | -1166 | |
| 1211 | 15495 | 15545 | 15620 | 15545 | 15620 | 15585 | 125 | 90 | 9946 | 85008 | -1478 | |
| 1212 | 15495 | 15570 | 15640 | 15545 | 15640 | 15590 | 145 | 95 | 23654 | 89762 | 82 | |
| 1301 | 15495 | 15580 | 15650 | 15575 | 15645 | 15605 | 150 | 110 | 9022 | 41592 | 538 | |
| 1302 | 15505 | 15590 | 15645 | 15580 | 15645 | 15605 | 140 | 100 | 410 | 4770 | -14 | |
| 1303 | 15495 | 15600 | 15650 | 15585 | 15650 | 15600 | 155 | 105 | 748 | 1342 | 210 | |
| 1304 | 15505 | 15585 | 15640 | 15585 | 15640 | 15610 | 135 | 105 | 6 | 296 | -4 | |
| 1305 | 15525 | 15610 | 15660 | 15610 | 15660 | 15625 | 135 | 100 | 16 | 100 | -2 | |
| 1306 | 15540 | 15540 | 15540 | 0 | 0 | 70 | 0 | |||||
| 1307 | 15555 | 15555 | 15555 | 0 | 0 | 158 | 0 | |||||
| 1308 | 15400 | 15700 | 15700 | 15700 | 15700 | 15700 | 300 | 300 | 10 | 10 | 10 | |
| 小计 | 58886 | 284622 | -194 | |||||||||
| 黄金 | 1209 | 343 | 343 | 343 | 0 | 0 | 102 | 0 | ||||
| 1210 | 347.33 | 349 | 350 | 349 | 350 | 349.5 | 2.67 | 2.17 | 4 | 96 | -4 | |
| 1211 | 348.06 | 350.7 | 350.7 | 350.7 | 350.7 | 350.7 | 2.64 | 2.64 | 2 | 88 | 0 | |
| 1212 | 350.17 | 350.17 | 354 | 350.17 | 352.6 | 351.94 | 2.43 | 1.77 | 77258 | 123948 | 2454 | |
| 1301 | 350.45 | 351.12 | 354.27 | 350.35 | 352.72 | 352 | 2.27 | 1.55 | 226 | 160 | -20 | |
| 1302 | 350.42 | 350.73 | 352.3 | 350.73 | 352.3 | 351.56 | 1.88 | 1.14 | 8 | 28 | 2 | |
| 1303 | 351.28 | 351.42 | 351.42 | 0.14 | 0.14 | 16 | 0 | |||||
| 1304 | 350.85 | 351.8 | 351.8 | 0.95 | 0.95 | 12 | 0 | |||||
| 1305 | 349.55 | 350.68 | 350.68 | 1.13 | 1.13 | 40 | 0 | |||||
| 1306 | 350.48 | 350.49 | 354.24 | 350.47 | 353 | 351.94 | 2.52 | 1.46 | 4554 | 13794 | 2958 | |
| 1307 | 350.5 | 350.5 | 350.5 | 0 | 0 | 4 | 0 | |||||
| 1308 | 350.57 | 352.03 | 352.03 | 1.46 | 1.46 | 6 | 0 | |||||
| 小计 | 82052 | 138294 | 5390 | |||||||||
| 铜 | 1209 | 56270 | 56590 | 56800 | 56420 | 56700 | 56610 | 430 | 340 | 10700 | 31440 | -2480 |
| 1210 | 55990 | 56400 | 56560 | 56090 | 56360 | 56340 | 370 | 350 | 14190 | 51886 | -1518 | |
| 1211 | 55880 | 56200 | 56490 | 55970 | 56310 | 56250 | 430 | 370 | 17326 | 76488 | -1016 | |
| 1212 | 55830 | 56300 | 56460 | 55900 | 56220 | 56220 | 390 | 390 | 343190 | 198810 | -6024 | |
| 1301 | 55730 | 56160 | 56380 | 55850 | 56160 | 56140 | 430 | 410 | 91646 | 88022 | 4882 | |
| 1302 | 55720 | 56200 | 56330 | 55830 | 56140 | 56160 | 420 | 440 | 9884 | 15066 | 438 | |
| 1303 | 55740 | 56090 | 56310 | 55800 | 56100 | 56090 | 360 | 350 | 2680 | 7000 | 432 | |
| 1304 | 55780 | 56110 | 56300 | 55890 | 56250 | 56060 | 470 | 280 | 206 | 2764 | -32 | |
| 1305 | 55780 | 56090 | 56350 | 55880 | 56320 | 56160 | 540 | 380 | 66 | 2532 | 6 | |
| 1306 | 55730 | 56070 | 56360 | 55940 | 56310 | 56170 | 580 | 440 | 48 | 1130 | -6 | |
| 1307 | 55790 | 56060 | 56330 | 56060 | 56330 | 56150 | 540 | 360 | 32 | 568 | -4 | |
| 1308 | 55790 | 56230 | 56280 | 56040 | 56260 | 56120 | 470 | 330 | 132 | 248 | 30 | |
| 小计 | 490100 | 475954 | -5292 | |||||||||
| 铅 | 1209 | 15260 | 15445 | 15700 | 15440 | 15700 | 15520 | 440 | 260 | 40 | 206 | -18 |
| 1210 | 15255 | 15350 | 15440 | 15350 | 15430 | 15410 | 175 | 155 | 288 | 1472 | -120 | |
| 1211 | 15225 | 15330 | 15440 | 15325 | 15425 | 15390 | 200 | 165 | 270 | 1202 | -52 | |
| 1212 | 15210 | 15495 | 15495 | 15330 | 15390 | 15385 | 180 | 175 | 34 | 174 | 6 | |
| 1301 | 15235 | 15410 | 15410 | 175 | 175 | 86 | 0 | |||||
| 1302 | 15200 | 15375 | 15375 | 175 | 175 | 0 | ||||||
| 1303 | 15195 | 15370 | 15370 | 175 | 175 | 6 | 0 | |||||
| 1304 | 15220 | 15465 | 15465 | 15450 | 15450 | 15455 | 230 | 235 | 4 | 8 | 0 | |
| 1305 | 15340 | 15340 | 15340 | 0 | 0 | 2 | 0 | |||||
| 1306 | 15210 | 15390 | 15390 | 15390 | 15390 | 15390 | 180 | 180 | 2 | 8 | 0 | |
| 1307 | 15220 | 15400 | 15400 | 180 | 180 | 8 | 0 | |||||
| 1308 | 15220 | 15220 | 15220 | 0 | 0 | 0 | ||||||
| 小计 | 638 | 3172 | -184 | |||||||||
| 锌 | 1209 | 14780 | 14880 | 14900 | 14805 | 14900 | 14865 | 120 | 85 | 2520 | 7050 | -280 |
| 1210 | 14775 | 14850 | 14915 | 14780 | 14900 | 14870 | 125 | 95 | 6994 | 29672 | -3188 | |
| 1211 | 14795 | 14885 | 14945 | 14805 | 14945 | 14895 | 150 | 100 | 19902 | 67626 | -8606 | |
| 1212 | 14810 | 14880 | 14990 | 14825 | 14970 | 14915 | 160 | 105 | 120520 | 157410 | 1492 | |
| 1301 | 14835 | 14900 | 15015 | 14850 | 14995 | 14945 | 160 | 110 | 33514 | 57100 | 5304 | |
| 1302 | 14855 | 14915 | 15030 | 14885 | 15020 | 14960 | 165 | 105 | 356 | 6414 | 88 | |
| 1303 | 14880 | 14920 | 15050 | 14920 | 15030 | 15010 | 150 | 130 | 182 | 2518 | 54 | |
| 1304 | 14905 | 15000 | 15085 | 15000 | 15085 | 15015 | 180 | 110 | 450 | 1298 | 138 | |
| 1305 | 14955 | 15080 | 15150 | 15060 | 15150 | 15110 | 195 | 155 | 14 | 1362 | 0 | |
| 1306 | 15020 | 15150 | 15150 | 15075 | 15120 | 15105 | 100 | 85 | 128 | 640 | -34 | |
| 1307 | 15060 | 15170 | 15190 | 15170 | 15190 | 15185 | 130 | 125 | 8 | 218 | 0 | |
| 1308 | 15090 | 15190 | 15200 | 15190 | 15200 | 15195 | 110 | 105 | 10 | 36 | 0 | |
| 小计 | 184598 | 331344 | -5032 | |||||||||
