|
| 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 | 7052 | 6946 | 6965 | 6946 | 6959 | 6959 | -93 | -93 | 700 | 20224 | -36 |
| 1210 | 7101 | 7008 | 7016 | 6988 | 7000 | 6996 | -101 | -105 | 124 | 1052 | -86 | |
| 1211 | 7134 | 7090 | 7090 | 7027 | 7027 | 7058 | -107 | -76 | 4 | 376 | 2 | |
| 1212 | 7188 | 7109 | 7123 | 7051 | 7056 | 7089 | -132 | -99 | 261606 | 207530 | -4542 | |
| 1301 | 7201 | 7124 | 7138 | 7062 | 7066 | 7105 | -135 | -96 | 7542 | 9810 | 472 | |
| 1302 | 7228 | 7125 | 7134 | 7125 | 7134 | 7130 | -94 | -98 | 6 | 108 | -2 | |
| 1303 | 7243 | 7147 | 7158 | 7126 | 7126 | 7142 | -117 | -101 | 22 | 136 | -6 | |
| 1304 | 7259 | 7195 | 7195 | 7169 | 7169 | 7182 | -90 | -77 | 14 | 232 | -8 | |
| 1305 | 7321 | 7219 | 7234 | 7219 | 7234 | 7226 | -87 | -95 | 16 | 70 | -6 | |
| 1306 | 7346 | 7251 | 7269 | 7226 | 7226 | 7247 | -120 | -99 | 140 | 608 | 28 | |
| 1307 | 7379 | 7258 | 7258 | 7258 | 7258 | 7258 | -121 | -121 | 4 | 32 | 2 | |
| 1308 | 7384 | 7292 | 7292 | 7190 | 7190 | 7270 | -194 | -114 | 10 | 36 | 4 | |
| 小计 | 270188 | 240214 | -4178 | |||||||||
| 铝 | 1209 | 15530 | 15500 | 15510 | 15490 | 15490 | 15495 | -40 | -35 | 3310 | 23600 | -810 |
| 1210 | 15650 | 15630 | 15630 | 15570 | 15570 | 15600 | -80 | -50 | 6058 | 36044 | -2118 | |
| 1211 | 15740 | 15730 | 15730 | 15660 | 15660 | 15695 | -80 | -45 | 7754 | 72906 | -784 | |
| 1212 | 15785 | 15780 | 15805 | 15700 | 15710 | 15740 | -75 | -45 | 12582 | 80920 | -2140 | |
| 1301 | 15825 | 15815 | 15825 | 15745 | 15750 | 15780 | -75 | -45 | 7592 | 41720 | 1316 | |
| 1302 | 15855 | 15860 | 15860 | 15795 | 15795 | 15815 | -60 | -40 | 2446 | 6582 | 710 | |
| 1303 | 15885 | 15890 | 15890 | 15840 | 15840 | 15860 | -45 | -25 | 662 | 2654 | 314 | |
| 1304 | 15915 | 15895 | 15895 | 15895 | 15895 | 15895 | -20 | -20 | 20 | 366 | 12 | |
| 1305 | 15960 | 15940 | 15940 | 15940 | 15940 | 15940 | -20 | -20 | 2 | 104 | 0 | |
| 1306 | 15910 | 15910 | 15965 | 15730 | 15730 | 15865 | -180 | -45 | 6 | 74 | -2 | |
| 1307 | 16000 | 15965 | 15965 | 15960 | 15960 | 15960 | -40 | -40 | 14 | 134 | 12 | |
| 1308 | 15960 | 15910 | 15910 | 15910 | 15910 | 15910 | -50 | -50 | 2 | 56 | 0 | |
| 小计 | 40448 | 265160 | -3490 | |||||||||
| 黄金 | 1209 | 350 | 350 | 350 | 0 | 0 | 66 | 0 | ||||
| 1210 | 353.77 | 352 | 352 | -1.77 | -1.77 | 94 | 0 | |||||
| 1211 | 355.4 | 355.4 | 355.4 | 355.4 | 355.4 | 355.4 | 0 | 0 | 2 | 88 | 0 | |
| 1212 | 358.09 | 357.49 | 357.49 | 356.01 | 356.13 | 356.53 | -1.96 | -1.56 | 34780 | 110824 | 62 | |
| 1301 | 358.4 | 357.33 | 357.33 | 356.55 | 356.62 | 356.92 | -1.78 | -1.48 | 230 | 220 | 18 | |
| 1302 | 358.68 | 357.22 | 357.22 | 357.22 | 357.22 | 357.22 | -1.46 | -1.46 | 4 | 18 | -2 | |
| 1303 | 353.87 | 356.75 | 357.38 | 356.75 | 357.38 | 357.25 | 3.51 | 3.38 | 10 | 24 | 10 | |
| 1304 | 360.31 | 363.75 | 363.75 | 3.44 | 3.44 | 4 | 0 | |||||
| 1305 | 359.05 | 356.91 | 356.91 | 356.91 | 356.91 | 356.91 | -2.14 | -2.14 | 4 | 44 | 0 | |
| 1306 | 358.24 | 357.05 | 357.21 | 356.13 | 356.13 | 356.78 | -2.11 | -1.46 | 1492 | 16438 | 518 | |
| 1307 | 356.78 | 356.78 | 356.78 | 0 | 0 | 4 | 0 | |||||
| 1308 | 358.33 | 357.22 | 357.3 | 357.22 | 357.3 | 357.26 | -1.03 | -1.07 | 4 | 6 | 0 | |
| 小计 | 36526 | 127830 | 606 | |||||||||
| 铜 | 1209 | 58820 | 58950 | 58950 | 58680 | 58750 | 58830 | -70 | 10 | 5650 | 21270 | -2790 |
| 1210 | 58520 | 58460 | 58600 | 58220 | 58410 | 58480 | -110 | -40 | 12788 | 59298 | 3892 | |
| 1211 | 58420 | 58420 | 58480 | 58090 | 58250 | 58320 | -170 | -100 | 11414 | 59532 | -2254 | |
| 1212 | 58440 | 58300 | 58450 | 58050 | 58100 | 58280 | -340 | -160 | 152046 | 184846 | -6152 | |
| 1301 | 58440 | 58320 | 58440 | 58050 | 58120 | 58260 | -320 | -180 | 140336 | 138212 | 8648 | |
| 1302 | 58430 | 58360 | 58410 | 58060 | 58110 | 58250 | -320 | -180 | 4436 | 17510 | -40 | |
| 1303 | 58400 | 58310 | 58390 | 58030 | 58100 | 58230 | -300 | -170 | 1428 | 7060 | 86 | |
| 1304 | 58450 | 58330 | 58440 | 58100 | 58100 | 58350 | -350 | -100 | 424 | 2392 | 314 | |
| 1305 | 58450 | 58180 | 58450 | 58130 | 58130 | 58300 | -320 | -150 | 126 | 1838 | -6 | |
| 1306 | 58400 | 58140 | 58400 | 58140 | 58300 | 58310 | -100 | -90 | 32 | 1136 | 24 | |
| 1307 | 58430 | 58200 | 58410 | 58200 | 58400 | 58350 | -30 | -80 | 8 | 560 | 0 | |
| 1308 | 58460 | 58250 | 58430 | 58180 | 58430 | 58360 | -30 | -100 | 14 | 248 | 8 | |
| 小计 | 328702 | 493902 | 1730 | |||||||||
| 铅 | 1209 | 15850 | 15800 | 15800 | 15785 | 15800 | 15795 | -50 | -55 | 8 | 104 | -4 |
| 1210 | 15935 | 15860 | 15910 | 15830 | 15855 | 15880 | -80 | -55 | 86 | 1174 | -18 | |
| 1211 | 15905 | 15855 | 15895 | 15780 | 15800 | 15840 | -105 | -65 | 248 | 1116 | -38 | |
| 1212 | 15870 | 15845 | 15900 | 15765 | 15815 | 15850 | -55 | -20 | 74 | 236 | -6 | |
| 1301 | 15910 | 15850 | 15950 | 15625 | 15950 | 15765 | 40 | -145 | 28 | 90 | 0 | |
| 1302 | 15870 | 15725 | 15725 | -145 | -145 | 0 | ||||||
| 1303 | 15865 | 15720 | 15720 | -145 | -145 | 6 | 0 | |||||
| 1304 | 15915 | 15905 | 15905 | 15905 | 15905 | 15905 | -10 | -10 | 2 | 6 | -2 | |
| 1305 | 15795 | 15785 | 15785 | -10 | -10 | 2 | 0 | |||||
| 1306 | 15845 | 15820 | 15820 | 15820 | 15820 | 15820 | -25 | -25 | 2 | 8 | 0 | |
| 1307 | 15855 | 15825 | 15825 | -30 | -30 | 8 | 0 | |||||
| 1308 | 15855 | 15855 | 15855 | 0 | 0 | 0 | ||||||
| 小计 | 448 | 2750 | -68 | |||||||||
| 锌 | 1209 | 15225 | 15200 | 15200 | 15150 | 15150 | 15195 | -75 | -30 | 1000 | 6800 | -200 |
| 1210 | 15325 | 15325 | 15325 | 15150 | 15175 | 15255 | -150 | -70 | 3972 | 14802 | -1516 | |
| 1211 | 15400 | 15420 | 15435 | 15235 | 15275 | 15350 | -125 | -50 | 8634 | 37248 | -1262 | |
| 1212 | 15450 | 15465 | 15485 | 15265 | 15305 | 15395 | -145 | -55 | 88520 | 117626 | -12068 | |
| 1301 | 15505 | 15505 | 15535 | 15320 | 15340 | 15445 | -165 | -60 | 39936 | 66592 | -7876 | |
| 1302 | 15545 | 15515 | 15575 | 15375 | 15395 | 15485 | -150 | -60 | 1852 | 9406 | 122 | |
| 1303 | 15625 | 15625 | 15625 | 15450 | 15460 | 15570 | -165 | -55 | 316 | 2392 | 18 | |
| 1304 | 15665 | 15645 | 15650 | 15550 | 15550 | 15615 | -115 | -50 | 20 | 1252 | 10 | |
| 1305 | 15745 | 15725 | 15725 | 15580 | 15600 | 15665 | -145 | -80 | 64 | 1346 | 16 | |
| 1306 | 15765 | 15750 | 15750 | 15685 | 15685 | 15730 | -80 | -35 | 30 | 642 | -8 | |
| 1307 | 15780 | 15815 | 15825 | 15780 | 15780 | 15805 | 0 | 25 | 38 | 196 | -16 | |
| 1308 | 15950 | 15880 | 15880 | 15815 | 15815 | 15850 | -135 | -100 | 14 | 40 | -2 | |
| 小计 | 144396 | 258342 | -22782 | |||||||||
