|
| 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 | 6813 | 7100 | 7121 | 7057 | 7080 | 7094 | 267 | 281 | 804 | 21916 | 92 |
| 1210 | 6777 | 7088 | 7177 | 7079 | 7116 | 7122 | 339 | 345 | 822 | 994 | 430 | |
| 1211 | 6853 | 6919 | 7219 | 6919 | 7156 | 7171 | 303 | 318 | 314 | 382 | 30 | |
| 1212 | 6898 | 7182 | 7272 | 7175 | 7213 | 7219 | 315 | 321 | 382854 | 208422 | 11928 | |
| 1301 | 6918 | 7198 | 7273 | 7171 | 7225 | 7227 | 307 | 309 | 16994 | 7582 | 1858 | |
| 1302 | 6981 | 7312 | 7312 | 7262 | 7262 | 7281 | 281 | 300 | 38 | 102 | 4 | |
| 1303 | 7030 | 7030 | 7295 | 7030 | 7251 | 7197 | 221 | 167 | 20 | 124 | 0 | |
| 1304 | 6954 | 7302 | 7369 | 7283 | 7318 | 7307 | 364 | 353 | 26 | 244 | -2 | |
| 1305 | 7013 | 7346 | 7374 | 7308 | 7323 | 7332 | 310 | 319 | 60 | 82 | -6 | |
| 1306 | 7048 | 7250 | 7420 | 7250 | 7363 | 7369 | 315 | 321 | 244 | 562 | 2 | |
| 1307 | 6998 | 7350 | 7410 | 7350 | 7387 | 7383 | 389 | 385 | 8 | 32 | 2 | |
| 1308 | 7111 | 7414 | 7414 | 7390 | 7400 | 7401 | 289 | 290 | 8 | 30 | 0 | |
| 小计 | 402192 | 240472 | 14338 | |||||||||
| 铝 | 1209 | 15490 | 15600 | 15610 | 15550 | 15575 | 15585 | 85 | 95 | 4620 | 19570 | 1110 |
| 1210 | 15565 | 15750 | 15750 | 15640 | 15675 | 15680 | 110 | 115 | 9850 | 41936 | -1506 | |
| 1211 | 15600 | 15750 | 15755 | 15700 | 15740 | 15730 | 140 | 130 | 10338 | 77694 | -3942 | |
| 1212 | 15610 | 15780 | 15785 | 15715 | 15780 | 15755 | 170 | 145 | 20410 | 91130 | 1624 | |
| 1301 | 15620 | 15800 | 15850 | 15750 | 15850 | 15785 | 230 | 165 | 5850 | 41812 | 368 | |
| 1302 | 15625 | 15790 | 15865 | 15780 | 15860 | 15820 | 235 | 195 | 1706 | 6418 | 914 | |
| 1303 | 15645 | 15695 | 15890 | 15695 | 15890 | 15840 | 245 | 195 | 262 | 2076 | -36 | |
| 1304 | 15690 | 15840 | 15840 | 15840 | 15840 | 15840 | 150 | 150 | 2 | 348 | 0 | |
| 1305 | 15645 | 15805 | 15945 | 15805 | 15945 | 15835 | 300 | 190 | 18 | 100 | 0 | |
| 1306 | 15655 | 15985 | 15985 | 15840 | 15945 | 15925 | 290 | 270 | 34 | 82 | 10 | |
| 1307 | 15695 | 15835 | 15885 | 15835 | 15885 | 15845 | 190 | 150 | 10 | 116 | 6 | |
| 1308 | 15845 | 15845 | 15845 | 0 | 0 | 10 | 0 | |||||
| 小计 | 53100 | 281292 | -1452 | |||||||||
| 黄金 | 1209 | 342.59 | 343 | 342.59 | 0.41 | 0 | 72 | 0 | ||||
| 1210 | 345.61 | 353.79 | 353.79 | 353.79 | 353.79 | 353.79 | 8.18 | 8.18 | 2 | 98 | 2 | |
| 1211 | 346.79 | 354.99 | 354.99 | 8.2 | 8.2 | 88 | 0 | |||||
| 1212 | 349.95 | 358.37 | 359.59 | 358 | 358.23 | 358.75 | 8.28 | 8.8 | 52414 | 112178 | -346 | |
| 1301 | 350.47 | 359.19 | 359.48 | 357.36 | 358.33 | 358.47 | 7.86 | 8 | 350 | 302 | 164 | |
| 1302 | 350.3 | 359.5 | 359.66 | 358.31 | 358.31 | 359.11 | 8.01 | 8.81 | 16 | 22 | 0 | |
| 1303 | 345.61 | 354.3 | 354.3 | 8.69 | 8.69 | 14 | 0 | |||||
| 1304 | 350.51 | 359.33 | 359.33 | 8.82 | 8.82 | 4 | 0 | |||||
| 1305 | 351.27 | 359.44 | 359.48 | 358.98 | 358.98 | 359.3 | 7.71 | 8.03 | 6 | 44 | 0 | |
| 1306 | 350.38 | 358.51 | 359.69 | 357.95 | 358.06 | 358.9 | 7.68 | 8.52 | 2592 | 15596 | 1120 | |
| 1307 | 348.95 | 357.43 | 357.43 | 8.48 | 8.48 | 4 | 0 | |||||
| 1308 | 350.47 | 358.99 | 358.99 | 8.52 | 8.52 | 6 | 0 | |||||
| 小计 | 55380 | 128428 | 940 | |||||||||
| 铜 | 1209 | 56930 | 58000 | 58600 | 58000 | 58600 | 58390 | 1670 | 1460 | 9540 | 29560 | -1200 |
| 1210 | 56630 | 58010 | 58200 | 57680 | 58140 | 58060 | 1510 | 1430 | 19682 | 53436 | 1132 | |
| 1211 | 56530 | 57890 | 58150 | 57500 | 58140 | 57960 | 1610 | 1430 | 28258 | 67066 | -7324 | |
| 1212 | 56480 | 57940 | 58180 | 57520 | 58120 | 57960 | 1640 | 1480 | 310900 | 201432 | 8526 | |
| 1301 | 56420 | 57910 | 58170 | 57500 | 58120 | 57940 | 1700 | 1520 | 143690 | 108130 | 10414 | |
| 1302 | 56440 | 57980 | 58150 | 57550 | 58100 | 57930 | 1660 | 1490 | 10354 | 16508 | 240 | |
| 1303 | 56400 | 57800 | 58120 | 57590 | 58100 | 57950 | 1700 | 1550 | 2812 | 6806 | -476 | |
| 1304 | 56510 | 58500 | 58500 | 57620 | 58040 | 57980 | 1530 | 1470 | 970 | 2268 | -462 | |
| 1305 | 56420 | 57790 | 58180 | 57540 | 58050 | 57960 | 1630 | 1540 | 1174 | 1906 | -676 | |
| 1306 | 56530 | 57700 | 58110 | 57680 | 58000 | 57970 | 1470 | 1440 | 132 | 1108 | -4 | |
| 1307 | 56430 | 57450 | 58080 | 57450 | 58080 | 57910 | 1650 | 1480 | 24 | 562 | -10 | |
| 1308 | 56480 | 57670 | 58130 | 57670 | 58080 | 58010 | 1600 | 1530 | 42 | 246 | 0 | |
| 小计 | 527578 | 489028 | 10160 | |||||||||
| 铅 | 1209 | 15645 | 15800 | 15900 | 15800 | 15900 | 15810 | 255 | 165 | 18 | 106 | 2 |
| 1210 | 15505 | 15845 | 15960 | 15805 | 15950 | 15900 | 445 | 395 | 192 | 1348 | -40 | |
| 1211 | 15490 | 15660 | 15910 | 15660 | 15905 | 15865 | 415 | 375 | 414 | 1148 | -10 | |
| 1212 | 15445 | 15775 | 15890 | 15775 | 15855 | 15840 | 410 | 395 | 20 | 190 | 10 | |
| 1301 | 15470 | 15790 | 15790 | 15755 | 15755 | 15770 | 285 | 300 | 4 | 86 | 0 | |
| 1302 | 15435 | 15735 | 15735 | 300 | 300 | 0 | ||||||
| 1303 | 15430 | 15730 | 15730 | 300 | 300 | 6 | 0 | |||||
| 1304 | 15515 | 15815 | 15815 | 300 | 300 | 8 | 0 | |||||
| 1305 | 15400 | 15700 | 15700 | 300 | 300 | 2 | 0 | |||||
| 1306 | 15450 | 15750 | 15750 | 300 | 300 | 8 | 0 | |||||
| 1307 | 15460 | 15760 | 15760 | 300 | 300 | 8 | 0 | |||||
| 1308 | 15460 | 15460 | 15460 | 0 | 0 | 0 | ||||||
| 小计 | 648 | 2910 | -38 | |||||||||
| 锌 | 1209 | 14905 | 15025 | 15220 | 15005 | 15180 | 15135 | 275 | 230 | 2230 | 7720 | 580 |
| 1210 | 14935 | 15295 | 15300 | 15185 | 15250 | 15245 | 315 | 310 | 11494 | 20956 | -5866 | |
| 1211 | 14960 | 15280 | 15380 | 15250 | 15335 | 15315 | 375 | 355 | 20030 | 52926 | -6004 | |
| 1212 | 15005 | 15310 | 15460 | 15305 | 15395 | 15380 | 390 | 375 | 138590 | 152900 | -3260 | |
| 1301 | 15035 | 15350 | 15525 | 15350 | 15465 | 15435 | 430 | 400 | 56702 | 72750 | 7854 | |
| 1302 | 15060 | 15300 | 15580 | 15300 | 15505 | 15480 | 445 | 420 | 2414 | 6742 | 352 | |
| 1303 | 15115 | 15300 | 15585 | 15300 | 15565 | 15535 | 450 | 420 | 710 | 2260 | -158 | |
| 1304 | 15175 | 15530 | 15635 | 15530 | 15635 | 15570 | 460 | 395 | 178 | 1272 | -30 | |
| 1305 | 15150 | 15650 | 15770 | 15500 | 15670 | 15655 | 520 | 505 | 540 | 1310 | -54 | |
| 1306 | 15250 | 15665 | 15735 | 15565 | 15735 | 15665 | 485 | 415 | 76 | 674 | 16 | |
| 1307 | 15245 | 15700 | 15780 | 15700 | 15780 | 15735 | 535 | 490 | 26 | 216 | -2 | |
| 1308 | 15470 | 15020 | 15900 | 15020 | 15900 | 15700 | 430 | 230 | 14 | 44 | 4 | |
| 小计 | 233004 | 319770 | -6568 | |||||||||
