|
| 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 | 6851 | 6871 | 6879 | 6707 | 6727 | 6813 | -124 | -38 | 1412 | 21824 | -468 |
| 1210 | 6908 | 6887 | 6887 | 6714 | 6772 | 6777 | -136 | -131 | 214 | 564 | -42 | |
| 1211 | 6897 | 6903 | 6911 | 6784 | 6826 | 6853 | -71 | -44 | 80 | 352 | -28 | |
| 1212 | 6997 | 6986 | 7006 | 6802 | 6874 | 6898 | -123 | -99 | 566630 | 196494 | -64594 | |
| 1301 | 7011 | 6996 | 7018 | 6816 | 6880 | 6918 | -131 | -93 | 18486 | 5724 | 564 | |
| 1302 | 7061 | 7025 | 7025 | 6831 | 6934 | 6981 | -127 | -80 | 18 | 98 | -8 | |
| 1303 | 7048 | 7015 | 7067 | 6878 | 6934 | 7030 | -114 | -18 | 218 | 124 | 4 | |
| 1304 | 7074 | 6954 | 6954 | 6954 | 6954 | 6954 | -120 | -120 | 2 | 246 | -2 | |
| 1305 | 7026 | 7048 | 7056 | 6940 | 6992 | 7013 | -34 | -13 | 50 | 88 | 10 | |
| 1306 | 7117 | 7110 | 7111 | 6971 | 7019 | 7048 | -98 | -69 | 232 | 560 | 2 | |
| 1307 | 7118 | 6989 | 7007 | 6989 | 7007 | 6998 | -111 | -120 | 4 | 30 | 2 | |
| 1308 | 7147 | 7125 | 7140 | 7066 | 7066 | 7111 | -81 | -36 | 8 | 30 | 0 | |
| 小计 | 587354 | 226134 | -64560 | |||||||||
| 铝 | 1209 | 15520 | 15425 | 15510 | 15425 | 15500 | 15490 | -20 | -30 | 2890 | 18460 | 340 |
| 1210 | 15575 | 15580 | 15590 | 15535 | 15570 | 15565 | -5 | -10 | 4570 | 43442 | 48 | |
| 1211 | 15585 | 15595 | 15635 | 15570 | 15625 | 15600 | 40 | 15 | 12012 | 81636 | -3372 | |
| 1212 | 15590 | 15600 | 15650 | 15570 | 15645 | 15610 | 55 | 20 | 20486 | 89506 | -256 | |
| 1301 | 15605 | 15645 | 15675 | 15595 | 15665 | 15620 | 60 | 15 | 5134 | 41444 | -148 | |
| 1302 | 15605 | 15625 | 15675 | 15600 | 15675 | 15625 | 70 | 20 | 1304 | 5504 | 734 | |
| 1303 | 15600 | 15605 | 15690 | 15600 | 15690 | 15645 | 90 | 45 | 1252 | 2112 | 770 | |
| 1304 | 15610 | 15620 | 15715 | 15620 | 15700 | 15690 | 90 | 80 | 60 | 348 | 52 | |
| 1305 | 15625 | 15620 | 15705 | 15620 | 15705 | 15645 | 80 | 20 | 14 | 100 | 0 | |
| 1306 | 15540 | 15630 | 15675 | 15630 | 15675 | 15655 | 135 | 115 | 18 | 72 | 2 | |
| 1307 | 15555 | 15650 | 15700 | 15650 | 15700 | 15695 | 145 | 140 | 82 | 110 | -48 | |
| 1308 | 15700 | 15845 | 15845 | 145 | 145 | 10 | 0 | |||||
| 小计 | 47822 | 282744 | -1878 | |||||||||
| 黄金 | 1209 | 343 | 342 | 343 | 342 | 343 | 342.59 | 0 | -0.41 | 30 | 72 | -30 |
| 1210 | 349.5 | 347.22 | 347.22 | 344.8 | 344.8 | 345.61 | -4.7 | -3.89 | 6 | 96 | 0 | |
| 1211 | 350.7 | 346.79 | 346.79 | -3.91 | -3.91 | 88 | 0 | |||||
| 1212 | 351.94 | 350.99 | 351.37 | 348.63 | 349.61 | 349.95 | -2.33 | -1.99 | 66978 | 112524 | -11424 | |
| 1301 | 352 | 351.55 | 351.75 | 349.62 | 349.63 | 350.47 | -2.37 | -1.53 | 76 | 138 | -22 | |
| 1302 | 351.56 | 351.19 | 351.19 | 349.65 | 349.96 | 350.3 | -1.6 | -1.26 | 24 | 22 | -6 | |
| 1303 | 351.42 | 345.62 | 345.62 | 345.61 | 345.61 | 345.61 | -5.81 | -5.81 | 4 | 14 | -2 | |
| 1304 | 351.8 | 350.84 | 350.84 | 350.4 | 350.4 | 350.51 | -1.4 | -1.29 | 8 | 4 | -8 | |
| 1305 | 350.68 | 351.85 | 351.86 | 350.93 | 350.93 | 351.27 | 0.25 | 0.59 | 16 | 44 | 4 | |
| 1306 | 351.94 | 351.4 | 351.64 | 348.84 | 349.88 | 350.38 | -2.06 | -1.56 | 2212 | 14476 | 682 | |
| 1307 | 350.5 | 348.95 | 348.95 | -1.55 | -1.55 | 4 | 0 | |||||
| 1308 | 352.03 | 350.47 | 350.47 | -1.56 | -1.56 | 6 | 0 | |||||
| 小计 | 69354 | 127488 | -10806 | |||||||||
| 铜 | 1209 | 56610 | 56640 | 57230 | 56540 | 57100 | 56930 | 490 | 320 | 8350 | 30760 | -680 |
| 1210 | 56340 | 56310 | 56940 | 56200 | 56810 | 56630 | 470 | 290 | 10392 | 52304 | 418 | |
| 1211 | 56250 | 56200 | 56880 | 56110 | 56670 | 56530 | 420 | 280 | 14874 | 74390 | -2098 | |
| 1212 | 56220 | 56140 | 56900 | 56050 | 56650 | 56480 | 430 | 260 | 330514 | 192906 | -5904 | |
| 1301 | 56140 | 56080 | 56870 | 56000 | 56660 | 56420 | 520 | 280 | 109408 | 97716 | 9694 | |
| 1302 | 56160 | 56070 | 56820 | 55960 | 56610 | 56440 | 450 | 280 | 9856 | 16268 | 1202 | |
| 1303 | 56090 | 56000 | 56800 | 55950 | 56650 | 56400 | 560 | 310 | 2334 | 7282 | 282 | |
| 1304 | 56060 | 55950 | 56790 | 55950 | 56540 | 56510 | 480 | 450 | 196 | 2730 | -34 | |
| 1305 | 56160 | 56040 | 56740 | 56020 | 56620 | 56420 | 460 | 260 | 332 | 2582 | 50 | |
| 1306 | 56170 | 56010 | 56780 | 56010 | 56550 | 56530 | 380 | 360 | 42 | 1112 | -18 | |
| 1307 | 56150 | 56050 | 56750 | 56010 | 56580 | 56430 | 430 | 280 | 34 | 572 | 4 | |
| 1308 | 56120 | 56150 | 56810 | 56150 | 56670 | 56480 | 550 | 360 | 16 | 246 | -2 | |
| 小计 | 486348 | 478868 | 2914 | |||||||||
| 铅 | 1209 | 15520 | 15655 | 15680 | 15600 | 15600 | 15645 | 80 | 125 | 148 | 104 | -102 |
| 1210 | 15410 | 15540 | 15540 | 15455 | 15515 | 15505 | 105 | 95 | 236 | 1388 | -84 | |
| 1211 | 15390 | 15485 | 15535 | 15450 | 15500 | 15490 | 110 | 100 | 262 | 1158 | -44 | |
| 1212 | 15385 | 15400 | 15505 | 15400 | 15490 | 15445 | 105 | 60 | 34 | 180 | 6 | |
| 1301 | 15410 | 15470 | 15470 | 60 | 60 | 86 | 0 | |||||
| 1302 | 15375 | 15435 | 15435 | 60 | 60 | 0 | ||||||
| 1303 | 15370 | 15430 | 15430 | 60 | 60 | 6 | 0 | |||||
| 1304 | 15455 | 15515 | 15515 | 60 | 60 | 8 | 0 | |||||
| 1305 | 15340 | 15400 | 15400 | 60 | 60 | 2 | 0 | |||||
| 1306 | 15390 | 15450 | 15450 | 60 | 60 | 8 | 0 | |||||
| 1307 | 15400 | 15460 | 15460 | 60 | 60 | 8 | 0 | |||||
| 1308 | 15400 | 15400 | 15400 | 0 | 0 | 0 | ||||||
| 小计 | 680 | 2948 | -224 | |||||||||
| 锌 | 1209 | 14865 | 14900 | 14930 | 14865 | 14920 | 14905 | 55 | 40 | 800 | 7140 | 90 |
| 1210 | 14870 | 14925 | 14995 | 14880 | 14985 | 14935 | 115 | 65 | 6290 | 26822 | -2850 | |
| 1211 | 14895 | 14960 | 15040 | 14915 | 15020 | 14960 | 125 | 65 | 22000 | 58930 | -8696 | |
| 1212 | 14915 | 14990 | 15080 | 14940 | 15060 | 15005 | 145 | 90 | 125456 | 156160 | -1250 | |
| 1301 | 14945 | 15000 | 15110 | 14965 | 15105 | 15035 | 160 | 90 | 37502 | 64896 | 7796 | |
| 1302 | 14960 | 15020 | 15150 | 14950 | 15130 | 15060 | 170 | 100 | 706 | 6390 | -24 | |
| 1303 | 15010 | 15010 | 15265 | 15010 | 15165 | 15115 | 155 | 105 | 218 | 2418 | -100 | |
| 1304 | 15015 | 15105 | 15190 | 15105 | 15180 | 15175 | 165 | 160 | 28 | 1302 | 4 | |
| 1305 | 15110 | 15060 | 15245 | 15060 | 15245 | 15150 | 135 | 40 | 60 | 1364 | 2 | |
| 1306 | 15105 | 15160 | 15295 | 15150 | 15290 | 15250 | 185 | 145 | 44 | 658 | 18 | |
| 1307 | 15185 | 15205 | 15305 | 15205 | 15305 | 15245 | 120 | 60 | 24 | 218 | 0 | |
| 1308 | 15195 | 15470 | 15470 | 15470 | 15470 | 15470 | 275 | 275 | 4 | 40 | 4 | |
| 小计 | 193132 | 326338 | -5006 | |||||||||
