|
| 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 | 1210 | 7275 | 7220 | 7301 | 7183 | 7200 | 7211 | -75 | -64 | 404 | 1372 | 122 |
| 1211 | 7357 | 7340 | 7365 | 7256 | 7258 | 7297 | -99 | -60 | 36 | 192 | 4 | |
| 1212 | 7374 | 7367 | 7405 | 7283 | 7307 | 7342 | -67 | -32 | 382430 | 211416 | -5612 | |
| 1301 | 7382 | 7374 | 7412 | 7293 | 7317 | 7350 | -65 | -32 | 23764 | 20952 | -204 | |
| 1302 | 7418 | 7399 | 7399 | 7318 | 7318 | 7368 | -100 | -50 | 8 | 258 | 0 | |
| 1303 | 7371 | 7378 | 7378 | 7339 | 7371 | 7360 | 0 | -11 | 18 | 180 | 0 | |
| 1304 | 7403 | 7457 | 7458 | 7402 | 7402 | 7449 | -1 | 46 | 16 | 240 | -12 | |
| 1305 | 7427 | 7455 | 7482 | 7384 | 7384 | 7465 | -43 | 38 | 66 | 110 | 40 | |
| 1306 | 7497 | 7530 | 7545 | 7400 | 7431 | 7488 | -66 | -9 | 546 | 452 | -198 | |
| 1307 | 7527 | 7526 | 7526 | 7425 | 7444 | 7453 | -83 | -74 | 22 | 38 | 0 | |
| 1308 | 7571 | 7519 | 7519 | 7519 | 7519 | 7519 | -52 | -52 | 4 | 54 | 0 | |
| 1309 | 7497 | 7687 | 7687 | 7507 | 7507 | 7559 | 10 | 62 | 8 | 4 | 2 | |
| 小计 | 407322 | 235268 | -5858 | |||||||||
| 铝 | 1210 | 15645 | 15625 | 15625 | 15565 | 15590 | 15595 | -55 | -50 | 1760 | 30366 | -716 |
| 1211 | 15745 | 15720 | 15725 | 15650 | 15660 | 15685 | -85 | -60 | 4136 | 66552 | -394 | |
| 1212 | 15805 | 15790 | 15810 | 15685 | 15700 | 15735 | -105 | -70 | 13792 | 76334 | -2968 | |
| 1301 | 15825 | 15800 | 15825 | 15700 | 15720 | 15745 | -105 | -80 | 6222 | 48344 | 1636 | |
| 1302 | 15860 | 15840 | 15845 | 15725 | 15745 | 15750 | -115 | -110 | 1246 | 6704 | 132 | |
| 1303 | 15875 | 15845 | 15855 | 15745 | 15760 | 15795 | -115 | -80 | 760 | 5198 | 104 | |
| 1304 | 15900 | 15820 | 15820 | 15790 | 15790 | 15795 | -110 | -105 | 258 | 226 | -130 | |
| 1305 | 15945 | 15855 | 15855 | 15855 | 15855 | 15855 | -90 | -90 | 2 | 76 | 0 | |
| 1306 | 15950 | 15900 | 15900 | 15820 | 15820 | 15830 | -130 | -120 | 20 | 54 | 14 | |
| 1307 | 16030 | 15970 | 15970 | 15875 | 15875 | 15910 | -155 | -120 | 28 | 124 | -2 | |
| 1308 | 16060 | 15905 | 15905 | 15905 | 15905 | 15905 | -155 | -155 | 4 | 46 | 0 | |
| 1309 | 16050 | 16030 | 16030 | 15960 | 15960 | 15980 | -90 | -70 | 30 | 50 | 30 | |
| 小计 | 28258 | 234074 | -2294 | |||||||||
| 黄金 | 1210 | 358.86 | 360.72 | 360.72 | 360.72 | 360.72 | 360.72 | 1.86 | 1.86 | 2 | 66 | 2 |
| 1211 | 363.3 | 360.82 | 360.82 | 360.82 | 360.82 | 360.82 | -2.48 | -2.48 | 2 | 90 | 2 | |
| 1212 | 364.62 | 363.98 | 364.5 | 361.65 | 361.92 | 363.16 | -2.7 | -1.46 | 52086 | 111070 | -5690 | |
| 1301 | 365.06 | 366.18 | 366.18 | 360.91 | 362.56 | 363.88 | -2.5 | -1.18 | 132 | 306 | 14 | |
| 1302 | 364.71 | 364.36 | 364.36 | 364.36 | 364.36 | 364.36 | -0.35 | -0.35 | 4 | 18 | 4 | |
| 1303 | 365 | 365.04 | 365.04 | 365.04 | 365.04 | 365.04 | 0.04 | 0.04 | 2 | 18 | 0 | |
| 1304 | 365.41 | 364.28 | 364.28 | -1.13 | -1.13 | 6 | 0 | |||||
| 1305 | 364.79 | 365.15 | 365.26 | 362.77 | 362.77 | 364.32 | -2.02 | -0.47 | 8 | 44 | 2 | |
| 1306 | 365.77 | 365.77 | 366.24 | 363.33 | 363.61 | 364.66 | -2.16 | -1.11 | 2834 | 19444 | 446 | |
| 1307 | 364 | 365.39 | 365.39 | 365.39 | 365.39 | 365.39 | 1.39 | 1.39 | 2 | 14 | 2 | |
| 1308 | 364.3 | 364.3 | 364.3 | 0 | 0 | 6 | 0 | |||||
| 1309 | 366.04 | 366.04 | 366.04 | 0 | 0 | 0 | ||||||
| 小计 | 55072 | 131082 | -5218 | |||||||||
| 铜 | 1210 | 60100 | 60150 | 60270 | 59480 | 59550 | 59820 | -550 | -280 | 15812 | 47432 | -3546 |
| 1211 | 60020 | 60040 | 60210 | 59300 | 59400 | 59680 | -620 | -340 | 17172 | 47812 | -1830 | |
| 1212 | 60020 | 60040 | 60240 | 59270 | 59310 | 59760 | -710 | -260 | 75052 | 126776 | -12942 | |
| 1301 | 60090 | 60110 | 60300 | 59250 | 59310 | 59750 | -780 | -340 | 339478 | 191148 | -11146 | |
| 1302 | 60140 | 60080 | 60270 | 59250 | 59280 | 59700 | -860 | -440 | 16174 | 28412 | 1822 | |
| 1303 | 60070 | 60010 | 60270 | 59260 | 59430 | 59640 | -640 | -430 | 2992 | 9372 | 390 | |
| 1304 | 59960 | 60170 | 60300 | 59260 | 59280 | 59670 | -680 | -290 | 438 | 2650 | 80 | |
| 1305 | 60040 | 60130 | 60280 | 59300 | 59300 | 59880 | -740 | -160 | 208 | 1644 | 50 | |
| 1306 | 60190 | 60010 | 60010 | 59380 | 59380 | 59470 | -810 | -720 | 38 | 1104 | 8 | |
| 1307 | 60110 | 60140 | 60240 | 59450 | 59450 | 59870 | -660 | -240 | 18 | 536 | -4 | |
| 1308 | 60360 | 60210 | 60210 | 59490 | 59490 | 59890 | -870 | -470 | 38 | 276 | -12 | |
| 1309 | 60120 | 60540 | 60540 | 59450 | 59450 | 59810 | -670 | -310 | 68 | 38 | 36 | |
| 小计 | 467488 | 457200 | -27094 | |||||||||
| 铅 | 1210 | 16165 | 16085 | 16085 | 16020 | 16050 | 16050 | -115 | -115 | 30 | 1036 | -12 |
| 1211 | 16110 | 16070 | 16090 | 16000 | 16000 | 16045 | -110 | -65 | 82 | 1266 | 4 | |
| 1212 | 16110 | 16080 | 16080 | 16000 | 16000 | 16055 | -110 | -55 | 122 | 800 | 34 | |
| 1301 | 16115 | 16115 | 16115 | 0 | 0 | 136 | 0 | |||||
| 1302 | 15990 | 15935 | 15935 | -55 | -55 | 0 | ||||||
| 1303 | 15985 | 15930 | 15930 | -55 | -55 | 6 | 0 | |||||
| 1304 | 16175 | 15730 | 16035 | 15730 | 16035 | 15880 | -140 | -295 | 4 | 6 | 0 | |
| 1305 | 16055 | 15760 | 15760 | -295 | -295 | 2 | 0 | |||||
| 1306 | 16100 | 15805 | 15805 | -295 | -295 | 8 | 0 | |||||
| 1307 | 15890 | 15915 | 15915 | 25 | 25 | 8 | 0 | |||||
| 1308 | 15890 | 15890 | 15890 | 0 | 0 | 0 | ||||||
| 1309 | 15950 | 15950 | 15950 | 0 | 0 | 0 | ||||||
| 小计 | 238 | 3268 | 26 | |||||||||
| 锌 | 1210 | 15580 | 15580 | 15580 | 15390 | 15430 | 15460 | -150 | -120 | 1448 | 9204 | -614 |
| 1211 | 15665 | 15520 | 15650 | 15455 | 15460 | 15530 | -205 | -135 | 4718 | 28162 | -1618 | |
| 1212 | 15750 | 15735 | 15740 | 15520 | 15535 | 15600 | -215 | -150 | 53588 | 88944 | -10432 | |
| 1301 | 15810 | 15795 | 15800 | 15565 | 15600 | 15665 | -210 | -145 | 127638 | 101752 | -6116 | |
| 1302 | 15840 | 15810 | 15825 | 15630 | 15630 | 15710 | -210 | -130 | 1730 | 16830 | 46 | |
| 1303 | 15930 | 15900 | 15900 | 15680 | 15685 | 15750 | -245 | -180 | 304 | 2742 | -34 | |
| 1304 | 15965 | 15920 | 15990 | 15700 | 15700 | 15840 | -265 | -125 | 160 | 1256 | 4 | |
| 1305 | 16060 | 16020 | 16020 | 15785 | 15785 | 15915 | -275 | -145 | 314 | 1462 | 106 | |
| 1306 | 16065 | 16000 | 16005 | 15860 | 15860 | 15930 | -205 | -135 | 44 | 926 | -8 | |
| 1307 | 16200 | 16030 | 16030 | 15785 | 15785 | 16000 | -415 | -200 | 802 | 626 | 434 | |
| 1308 | 16220 | 16100 | 16100 | 15920 | 15920 | 16040 | -300 | -180 | 14 | 84 | 6 | |
| 1309 | 16485 | 16095 | 16095 | 15945 | 15960 | 16015 | -525 | -470 | 1146 | 714 | 712 | |
| 小计 | 191906 | 252702 | -17514 | |||||||||
