|
| 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 | 7062 | 7081 | 7114 | 7075 | 7098 | 7093 | 36 | 31 | 1142 | 3724 | 796 |
| 1211 | 7124 | 7146 | 7184 | 7144 | 7152 | 7164 | 28 | 40 | 432 | 338 | 136 | |
| 1212 | 7158 | 7175 | 7237 | 7168 | 7234 | 7205 | 76 | 47 | 264536 | 190514 | 15238 | |
| 1301 | 7176 | 7188 | 7248 | 7182 | 7242 | 7216 | 66 | 40 | 20866 | 19302 | -494 | |
| 1302 | 7175 | 7247 | 7252 | 7246 | 7246 | 7247 | 71 | 72 | 34 | 238 | -28 | |
| 1303 | 7210 | 7276 | 7277 | 7263 | 7263 | 7269 | 53 | 59 | 12 | 186 | -2 | |
| 1304 | 7235 | 7328 | 7328 | 7307 | 7307 | 7317 | 72 | 82 | 4 | 238 | 0 | |
| 1305 | 7275 | 7313 | 7313 | 7313 | 7313 | 7313 | 38 | 38 | 2 | 98 | -2 | |
| 1306 | 7310 | 7348 | 7381 | 7325 | 7373 | 7354 | 63 | 44 | 180 | 492 | -36 | |
| 1307 | 7341 | 7348 | 7383 | 7348 | 7383 | 7371 | 42 | 30 | 14 | 34 | 6 | |
| 1308 | 7341 | 7407 | 7407 | 7377 | 7378 | 7385 | 37 | 44 | 8 | 50 | 2 | |
| 1309 | 7380 | 7413 | 7413 | 7413 | 7413 | 7413 | 33 | 33 | 2 | 14 | 2 | |
| 小计 | 287232 | 215228 | 15618 | |||||||||
| 铝 | 1210 | 15545 | 15530 | 15565 | 15510 | 15525 | 15535 | -20 | -10 | 2368 | 25702 | 34 |
| 1211 | 15645 | 15615 | 15670 | 15605 | 15635 | 15625 | -10 | -20 | 4778 | 53556 | -1194 | |
| 1212 | 15690 | 15630 | 15735 | 15630 | 15695 | 15675 | 5 | -15 | 5878 | 69450 | -612 | |
| 1301 | 15720 | 15650 | 15795 | 15645 | 15720 | 15695 | 0 | -25 | 6182 | 44518 | 206 | |
| 1302 | 15730 | 15650 | 15795 | 15650 | 15725 | 15690 | -5 | -40 | 904 | 7136 | -106 | |
| 1303 | 15715 | 15670 | 15740 | 15665 | 15725 | 15695 | 10 | -20 | 1588 | 11422 | 700 | |
| 1304 | 15740 | 15710 | 15760 | 15700 | 15760 | 15725 | 20 | -15 | 10 | 232 | 4 | |
| 1305 | 15760 | 15710 | 15780 | 15710 | 15780 | 15730 | 20 | -30 | 22 | 142 | 0 | |
| 1306 | 15785 | 15740 | 15740 | 15740 | 15740 | 15740 | -45 | -45 | 4 | 60 | 4 | |
| 1307 | 15800 | 15800 | 15800 | 15800 | 15800 | 15800 | 0 | 0 | 8 | 114 | -8 | |
| 1308 | 15820 | 15820 | 15820 | 0 | 0 | 46 | 0 | |||||
| 1309 | 15885 | 15885 | 15885 | 0 | 0 | 52 | 0 | |||||
| 小计 | 21742 | 212430 | -972 | |||||||||
| 黄金 | 1210 | 357.06 | 359.02 | 359.02 | 351.29 | 355.84 | 355.1 | -1.22 | -1.96 | 8 | 44 | 2 |
| 1211 | 358.6 | 357 | 357.89 | 356.99 | 357.89 | 357.53 | -0.71 | -1.07 | 10 | 68 | -10 | |
| 1212 | 360.84 | 359.01 | 360.9 | 359.01 | 360.31 | 360.11 | -0.53 | -0.73 | 38788 | 94828 | -4958 | |
| 1301 | 361.75 | 356.17 | 364.02 | 356.17 | 361.4 | 360.72 | -0.35 | -1.03 | 130 | 362 | 12 | |
| 1302 | 361.12 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | -0.73 | -0.73 | 2 | 18 | 2 | |
| 1303 | 360.09 | 360.68 | 360.68 | 360.5 | 360.5 | 360.59 | 0.41 | 0.5 | 4 | 18 | 2 | |
| 1304 | 360.13 | 361.29 | 361.29 | 361.29 | 361.29 | 361.29 | 1.16 | 1.16 | 2 | 16 | -2 | |
| 1305 | 362.23 | 363.39 | 363.39 | 1.16 | 1.16 | 28 | 0 | |||||
| 1306 | 363.61 | 361.88 | 363.05 | 361.5 | 362.26 | 362.42 | -1.35 | -1.19 | 2806 | 23032 | 838 | |
| 1307 | 362.81 | 361.62 | 361.62 | -1.19 | -1.19 | 18 | 0 | |||||
| 1308 | 363.22 | 362.03 | 362.03 | -1.19 | -1.19 | 10 | 0 | |||||
| 1309 | 363.03 | 361.84 | 361.84 | -1.19 | -1.19 | 6 | 0 | |||||
| 小计 | 41750 | 118448 | -4114 | |||||||||
| 铜 | 1210 | 59350 | 59150 | 59780 | 58770 | 59250 | 59170 | -100 | -180 | 14780 | 35636 | -2536 |
| 1211 | 59210 | 58990 | 59700 | 58560 | 59100 | 59010 | -110 | -200 | 11800 | 43140 | -462 | |
| 1212 | 59180 | 58940 | 59620 | 58480 | 59100 | 59010 | -80 | -170 | 47840 | 102044 | -10146 | |
| 1301 | 59200 | 58990 | 59690 | 58470 | 59070 | 59000 | -130 | -200 | 281354 | 165894 | -15964 | |
| 1302 | 59210 | 59000 | 59640 | 58500 | 59080 | 59020 | -130 | -190 | 15072 | 34196 | 532 | |
| 1303 | 59220 | 59000 | 59680 | 58500 | 59120 | 59110 | -100 | -110 | 1516 | 10496 | -182 | |
| 1304 | 59260 | 59080 | 59580 | 58650 | 59150 | 59100 | -110 | -160 | 206 | 2808 | 58 | |
| 1305 | 59250 | 59140 | 59740 | 58680 | 59200 | 59090 | -50 | -160 | 256 | 1614 | 0 | |
| 1306 | 59280 | 59050 | 59600 | 58680 | 59240 | 59070 | -40 | -210 | 124 | 1198 | 2 | |
| 1307 | 59260 | 59150 | 59250 | 58840 | 59250 | 59020 | -10 | -240 | 16 | 542 | -4 | |
| 1308 | 59250 | 58880 | 59550 | 58880 | 59310 | 59330 | 60 | 80 | 26 | 274 | 2 | |
| 1309 | 59360 | 59140 | 59780 | 58830 | 59270 | 59210 | -90 | -150 | 38 | 144 | -8 | |
| 小计 | 373028 | 397986 | -28708 | |||||||||
| 铅 | 1210 | 16145 | 16020 | 16130 | 15955 | 16095 | 16065 | -50 | -80 | 112 | 748 | 2 |
| 1211 | 16135 | 16050 | 16290 | 16000 | 16090 | 16075 | -45 | -60 | 262 | 1284 | -32 | |
| 1212 | 16135 | 16000 | 16305 | 16000 | 16120 | 16110 | -15 | -25 | 144 | 956 | 38 | |
| 1301 | 16120 | 16060 | 16080 | 15960 | 16050 | 16035 | -70 | -85 | 50 | 212 | 34 | |
| 1302 | 16085 | 16000 | 16000 | -85 | -85 | 2 | 0 | |||||
| 1303 | 16150 | 16065 | 16065 | -85 | -85 | 6 | 0 | |||||
| 1304 | 16195 | 16110 | 16110 | -85 | -85 | 6 | 0 | |||||
| 1305 | 15980 | 15895 | 15895 | -85 | -85 | 2 | 0 | |||||
| 1306 | 16025 | 15940 | 15940 | -85 | -85 | 8 | 0 | |||||
| 1307 | 15980 | 15895 | 15895 | -85 | -85 | 8 | 0 | |||||
| 1308 | 15980 | 15980 | 15980 | 0 | 0 | 0 | ||||||
| 1309 | 15980 | 15980 | 15980 | 0 | 0 | 0 | ||||||
| 小计 | 568 | 3232 | 42 | |||||||||
| 锌 | 1210 | 15445 | 15355 | 15540 | 15270 | 15400 | 15405 | -45 | -40 | 2090 | 6830 | -610 |
| 1211 | 15540 | 15370 | 15705 | 15360 | 15510 | 15450 | -30 | -90 | 4068 | 21518 | -986 | |
| 1212 | 15600 | 15440 | 15765 | 15400 | 15580 | 15525 | -20 | -75 | 26966 | 65200 | -4944 | |
| 1301 | 15665 | 15490 | 15860 | 15460 | 15650 | 15585 | -15 | -80 | 99006 | 101298 | -6518 | |
| 1302 | 15695 | 15530 | 15870 | 15515 | 15680 | 15640 | -15 | -55 | 5712 | 21258 | 494 | |
| 1303 | 15760 | 15590 | 15900 | 15550 | 15695 | 15670 | -65 | -90 | 314 | 3884 | -38 | |
| 1304 | 15820 | 15695 | 15910 | 15610 | 15750 | 15690 | -70 | -130 | 54 | 1274 | -22 | |
| 1305 | 15860 | 15695 | 16295 | 15660 | 15815 | 15750 | -45 | -110 | 74 | 1416 | -8 | |
| 1306 | 15940 | 15820 | 15930 | 15710 | 15850 | 15790 | -90 | -150 | 110 | 918 | -4 | |
| 1307 | 15920 | 15835 | 15965 | 15835 | 15855 | 15905 | -65 | -15 | 50 | 522 | -36 | |
| 1308 | 16000 | 16020 | 16020 | 15890 | 15950 | 15980 | -50 | -20 | 26 | 78 | -4 | |
| 1309 | 16030 | 15875 | 16080 | 15875 | 16000 | 15960 | -30 | -70 | 10 | 736 | 2 | |
| 小计 | 138480 | 224932 | -12674 | |||||||||
