|
| 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 | 7094 | 7080 | 7099 | 6985 | 7001 | 7034 | -93 | -60 | 1840 | 21144 | -772 |
| 1210 | 7122 | 7092 | 7111 | 7020 | 7111 | 7063 | -11 | -59 | 680 | 1092 | 98 | |
| 1211 | 7171 | 7152 | 7152 | 7088 | 7139 | 7121 | -32 | -50 | 126 | 374 | -8 | |
| 1212 | 7219 | 7170 | 7195 | 7115 | 7188 | 7157 | -31 | -62 | 361810 | 205490 | -2932 | |
| 1301 | 7227 | 7194 | 7207 | 7132 | 7202 | 7171 | -25 | -56 | 13516 | 9042 | 1460 | |
| 1302 | 7281 | 7178 | 7240 | 7178 | 7185 | 7212 | -96 | -69 | 28 | 108 | 6 | |
| 1303 | 7197 | 7186 | 7256 | 7172 | 7233 | 7216 | 36 | 19 | 36 | 148 | 24 | |
| 1304 | 7307 | 7288 | 7288 | 7230 | 7230 | 7259 | -77 | -48 | 4 | 240 | -4 | |
| 1305 | 7332 | 7280 | 7322 | 7260 | 7322 | 7292 | -10 | -40 | 34 | 80 | -2 | |
| 1306 | 7369 | 7310 | 7350 | 7280 | 7348 | 7317 | -21 | -52 | 118 | 580 | 18 | |
| 1307 | 7383 | 7312 | 7323 | 7312 | 7323 | 7317 | -60 | -66 | 6 | 30 | -2 | |
| 1308 | 7401 | 7333 | 7333 | 7323 | 7323 | 7328 | -78 | -73 | 4 | 32 | 2 | |
| 小计 | 378202 | 238360 | -2112 | |||||||||
| 铝 | 1209 | 15585 | 15590 | 15590 | 15510 | 15530 | 15525 | -55 | -60 | 2530 | 20710 | 1140 |
| 1210 | 15680 | 15710 | 15710 | 15605 | 15650 | 15640 | -30 | -40 | 5902 | 40278 | -1658 | |
| 1211 | 15730 | 15745 | 15775 | 15680 | 15730 | 15710 | 0 | -20 | 8612 | 75730 | -1964 | |
| 1212 | 15755 | 15760 | 15820 | 15710 | 15770 | 15760 | 15 | 5 | 20422 | 85884 | -5246 | |
| 1301 | 15785 | 15850 | 15855 | 15720 | 15805 | 15795 | 20 | 10 | 7752 | 40190 | -1622 | |
| 1302 | 15820 | 15860 | 15880 | 15790 | 15835 | 15815 | 15 | -5 | 2384 | 5782 | -636 | |
| 1303 | 15840 | 15865 | 15880 | 15810 | 15865 | 15845 | 25 | 5 | 950 | 2148 | 72 | |
| 1304 | 15840 | 15880 | 15895 | 15845 | 15880 | 15870 | 40 | 30 | 386 | 348 | 0 | |
| 1305 | 15835 | 15895 | 15965 | 15860 | 15935 | 15905 | 100 | 70 | 118 | 118 | 18 | |
| 1306 | 15925 | 15905 | 15940 | 15905 | 15940 | 15910 | 15 | -15 | 12 | 76 | -6 | |
| 1307 | 15845 | 15980 | 16000 | 15980 | 16000 | 15995 | 155 | 150 | 14 | 120 | 4 | |
| 1308 | 15845 | 15960 | 15970 | 15950 | 15970 | 15960 | 125 | 115 | 46 | 56 | 46 | |
| 小计 | 49128 | 271440 | -9852 | |||||||||
| 黄金 | 1209 | 342.59 | 350 | 350 | 350 | 350 | 350 | 7.41 | 7.41 | 6 | 66 | -6 |
| 1210 | 353.79 | 355 | 355 | 351.79 | 351.8 | 353.36 | -1.99 | -0.43 | 32 | 96 | -2 | |
| 1211 | 354.99 | 354.99 | 354.99 | 0 | 0 | 88 | 0 | |||||
| 1212 | 358.75 | 357.2 | 358 | 356.6 | 357.78 | 357.31 | -0.97 | -1.44 | 41632 | 110628 | -1550 | |
| 1301 | 358.47 | 356.46 | 358.49 | 356.46 | 357.74 | 357.72 | -0.73 | -0.75 | 272 | 218 | -84 | |
| 1302 | 359.11 | 357.62 | 358 | 357.57 | 357.57 | 357.7 | -1.54 | -1.41 | 14 | 20 | -2 | |
| 1303 | 354.3 | 352.91 | 352.91 | -1.39 | -1.39 | 14 | 0 | |||||
| 1304 | 359.33 | 359.33 | 359.33 | 0 | 0 | 4 | 0 | |||||
| 1305 | 359.3 | 358.31 | 358.34 | 357.87 | 358 | 358.07 | -1.3 | -1.23 | 14 | 44 | 0 | |
| 1306 | 358.9 | 357.06 | 358 | 356.7 | 357.77 | 357.36 | -1.13 | -1.54 | 1076 | 15856 | 260 | |
| 1307 | 357.43 | 355.9 | 355.9 | -1.53 | -1.53 | 4 | 0 | |||||
| 1308 | 358.99 | 357.45 | 357.45 | -1.54 | -1.54 | 6 | 0 | |||||
| 小计 | 43046 | 127044 | -1384 | |||||||||
| 铜 | 1209 | 58390 | 58470 | 58740 | 58270 | 58700 | 58350 | 310 | -40 | 7470 | 27110 | -2450 |
| 1210 | 58060 | 58150 | 61540 | 57900 | 61540 | 58060 | 3480 | 0 | 10848 | 54876 | 1440 | |
| 1211 | 57960 | 58020 | 58390 | 57810 | 58320 | 57980 | 360 | 20 | 14204 | 63786 | -3280 | |
| 1212 | 57960 | 58000 | 58370 | 57800 | 58360 | 57970 | 400 | 10 | 231728 | 193256 | -8176 | |
| 1301 | 57940 | 58000 | 58430 | 57800 | 58400 | 57980 | 460 | 40 | 121198 | 123584 | 15454 | |
| 1302 | 57930 | 57710 | 58480 | 57710 | 58350 | 57980 | 420 | 50 | 5424 | 16630 | 122 | |
| 1303 | 57950 | 57890 | 58320 | 57740 | 58320 | 57920 | 370 | -30 | 1080 | 6750 | -56 | |
| 1304 | 57980 | 57940 | 58300 | 57770 | 58300 | 57880 | 320 | -100 | 252 | 2096 | -172 | |
| 1305 | 57960 | 57900 | 58340 | 57760 | 58340 | 57960 | 380 | 0 | 148 | 1850 | -56 | |
| 1306 | 57970 | 57990 | 58330 | 57810 | 58330 | 57940 | 360 | -30 | 40 | 1114 | 6 | |
| 1307 | 57910 | 57860 | 58350 | 57860 | 58350 | 57970 | 440 | 60 | 10 | 562 | 0 | |
| 1308 | 58010 | 58000 | 58350 | 57820 | 58330 | 58130 | 320 | 120 | 20 | 252 | 6 | |
| 小计 | 392422 | 491866 | 2838 | |||||||||
| 铅 | 1209 | 15810 | 15710 | 15820 | 14875 | 15820 | 15645 | 10 | -165 | 42 | 108 | 2 |
| 1210 | 15900 | 15850 | 15920 | 15820 | 15920 | 15845 | 20 | -55 | 308 | 1274 | -74 | |
| 1211 | 15865 | 15850 | 15865 | 15760 | 15860 | 15795 | -5 | -70 | 276 | 1080 | -68 | |
| 1212 | 15840 | 15760 | 15760 | 15760 | 15760 | 15760 | -80 | -80 | 10 | 198 | 8 | |
| 1301 | 15770 | 15690 | 15690 | -80 | -80 | 86 | 0 | |||||
| 1302 | 15735 | 15655 | 15655 | -80 | -80 | 0 | ||||||
| 1303 | 15730 | 15650 | 15650 | -80 | -80 | 6 | 0 | |||||
| 1304 | 15815 | 15735 | 15735 | -80 | -80 | 8 | 0 | |||||
| 1305 | 15700 | 15620 | 15620 | -80 | -80 | 2 | 0 | |||||
| 1306 | 15750 | 15670 | 15670 | -80 | -80 | 8 | 0 | |||||
| 1307 | 15760 | 15680 | 15680 | -80 | -80 | 8 | 0 | |||||
| 1308 | 15760 | 15760 | 15760 | 0 | 0 | 0 | ||||||
| 小计 | 636 | 2778 | -132 | |||||||||
| 锌 | 1209 | 15135 | 15155 | 15180 | 15080 | 15180 | 15120 | 45 | -15 | 580 | 7420 | -300 |
| 1210 | 15245 | 14905 | 15285 | 14905 | 15260 | 15200 | 15 | -45 | 4936 | 18694 | -2262 | |
| 1211 | 15315 | 15355 | 15370 | 15185 | 15320 | 15270 | 5 | -45 | 19644 | 46748 | -6178 | |
| 1212 | 15380 | 15440 | 15440 | 15235 | 15385 | 15335 | 5 | -45 | 117890 | 140748 | -12152 | |
| 1301 | 15435 | 15485 | 15485 | 15300 | 15450 | 15395 | 15 | -40 | 41552 | 73358 | 608 | |
| 1302 | 15480 | 15520 | 15520 | 15360 | 15500 | 15455 | 20 | -25 | 4076 | 7966 | 1224 | |
| 1303 | 15535 | 15605 | 15610 | 15460 | 15570 | 15575 | 35 | 40 | 1024 | 2270 | 10 | |
| 1304 | 15570 | 15580 | 15600 | 15510 | 15600 | 15555 | 30 | -15 | 48 | 1250 | -22 | |
| 1305 | 15655 | 15650 | 15660 | 15565 | 15660 | 15600 | 5 | -55 | 60 | 1298 | -12 | |
| 1306 | 15665 | 15605 | 15660 | 15600 | 15645 | 15615 | -20 | -50 | 82 | 656 | -18 | |
| 1307 | 15735 | 15740 | 15740 | 15655 | 15700 | 15695 | -35 | -40 | 8 | 210 | -6 | |
| 1308 | 15700 | 15700 | 15700 | 0 | 0 | 44 | 0 | |||||
| 小计 | 189900 | 300662 | -19108 | |||||||||
