|
| 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 | 7093 | 7287 | 7287 | 7127 | 7225 | 7214 | 132 | 121 | 1912 | 5226 | 1502 |
| 1211 | 7164 | 7368 | 7368 | 7253 | 7320 | 7296 | 156 | 132 | 206 | 328 | -10 | |
| 1212 | 7205 | 7370 | 7405 | 7310 | 7378 | 7352 | 173 | 147 | 228456 | 194762 | 4248 | |
| 1301 | 7216 | 7371 | 7412 | 7318 | 7396 | 7362 | 180 | 146 | 18528 | 19186 | -116 | |
| 1302 | 7247 | 7383 | 7426 | 7363 | 7426 | 7398 | 179 | 151 | 8 | 238 | 0 | |
| 1303 | 7269 | 7396 | 7396 | 7396 | 7396 | 7396 | 127 | 127 | 2 | 184 | -2 | |
| 1304 | 7317 | 7415 | 7434 | 7415 | 7433 | 7427 | 116 | 110 | 12 | 242 | 4 | |
| 1305 | 7313 | 7431 | 7508 | 7431 | 7508 | 7453 | 195 | 140 | 20 | 94 | -4 | |
| 1306 | 7354 | 7488 | 7580 | 7460 | 7542 | 7506 | 188 | 152 | 202 | 474 | -18 | |
| 1307 | 7371 | 7483 | 7549 | 7483 | 7549 | 7519 | 178 | 148 | 6 | 38 | 4 | |
| 1308 | 7385 | 7386 | 7497 | 7386 | 7497 | 7441 | 112 | 56 | 4 | 52 | 2 | |
| 1309 | 7413 | 7530 | 7567 | 7524 | 7559 | 7539 | 146 | 126 | 14 | 20 | 6 | |
| 小计 | 249370 | 220844 | 5616 | |||||||||
| 铝 | 1210 | 15535 | 15560 | 15595 | 15550 | 15595 | 15570 | 60 | 35 | 3802 | 26400 | 698 |
| 1211 | 15625 | 15645 | 15700 | 15645 | 15700 | 15675 | 75 | 50 | 7858 | 51850 | -1706 | |
| 1212 | 15675 | 15695 | 15780 | 15695 | 15760 | 15745 | 85 | 70 | 10234 | 68440 | -1010 | |
| 1301 | 15695 | 15750 | 15840 | 15735 | 15805 | 15790 | 110 | 95 | 8164 | 44156 | -362 | |
| 1302 | 15690 | 15760 | 15840 | 15750 | 15820 | 15790 | 130 | 100 | 1072 | 6834 | -302 | |
| 1303 | 15695 | 15755 | 15840 | 15750 | 15820 | 15810 | 125 | 115 | 1462 | 11418 | -4 | |
| 1304 | 15725 | 15790 | 15890 | 15790 | 15820 | 15845 | 95 | 120 | 20 | 234 | 2 | |
| 1305 | 15730 | 15790 | 15850 | 15780 | 15850 | 15800 | 120 | 70 | 76 | 142 | 0 | |
| 1306 | 15740 | 15855 | 15880 | 15855 | 15880 | 15870 | 140 | 130 | 12 | 58 | -2 | |
| 1307 | 15800 | 15890 | 15890 | 15890 | 15890 | 15890 | 90 | 90 | 6 | 114 | 0 | |
| 1308 | 15820 | 15900 | 15900 | 15900 | 15900 | 15900 | 80 | 80 | 16 | 40 | -6 | |
| 1309 | 15885 | 15920 | 15920 | 15920 | 15920 | 15920 | 35 | 35 | 2 | 52 | 0 | |
| 小计 | 32724 | 209738 | -2692 | |||||||||
| 黄金 | 1210 | 355.1 | 355.15 | 356.98 | 353 | 353 | 354.84 | -2.1 | -0.26 | 10 | 42 | -2 |
| 1211 | 357.53 | 357.27 | 357.27 | -0.26 | -0.26 | 68 | 0 | |||||
| 1212 | 360.11 | 365 | 365.58 | 364.22 | 365.48 | 365.05 | 5.37 | 4.94 | 33576 | 94720 | -108 | |
| 1301 | 360.72 | 364.21 | 366.42 | 364.05 | 366.26 | 365.24 | 5.54 | 4.52 | 366 | 398 | 36 | |
| 1302 | 360.39 | 364.91 | 364.91 | 4.52 | 4.52 | 18 | 0 | |||||
| 1303 | 360.59 | 365.11 | 365.11 | 4.52 | 4.52 | 18 | 0 | |||||
| 1304 | 361.29 | 366.53 | 366.53 | 366.53 | 366.53 | 366.53 | 5.24 | 5.24 | 2 | 14 | -2 | |
| 1305 | 363.39 | 366.7 | 366.7 | 366.7 | 366.7 | 366.7 | 3.31 | 3.31 | 2 | 26 | -2 | |
| 1306 | 362.42 | 365.52 | 367.84 | 365.52 | 367.73 | 367.05 | 5.31 | 4.63 | 5136 | 25150 | 2118 | |
| 1307 | 361.62 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | 5.23 | 5.23 | 2 | 16 | -2 | |
| 1308 | 362.03 | 362.03 | 362.03 | 0 | 0 | 10 | 0 | |||||
| 1309 | 361.84 | 366.59 | 366.83 | 366.59 | 366.83 | 366.71 | 4.99 | 4.87 | 4 | 4 | -2 | |
| 小计 | 39098 | 120484 | 2036 | |||||||||
| 铜 | 1210 | 59170 | 59800 | 59880 | 59300 | 59880 | 59490 | 710 | 320 | 12316 | 30630 | -5006 |
| 1211 | 59010 | 59430 | 59800 | 59200 | 59800 | 59430 | 790 | 420 | 9848 | 42424 | -716 | |
| 1212 | 59010 | 59400 | 59790 | 59180 | 59770 | 59450 | 760 | 440 | 31416 | 97482 | -4562 | |
| 1301 | 59000 | 59390 | 59780 | 59160 | 59770 | 59460 | 770 | 460 | 193928 | 155640 | -10254 | |
| 1302 | 59020 | 59540 | 59790 | 59200 | 59760 | 59500 | 740 | 480 | 15372 | 35626 | 1430 | |
| 1303 | 59110 | 59450 | 59920 | 59220 | 59760 | 59530 | 650 | 420 | 1466 | 10824 | 328 | |
| 1304 | 59100 | 59360 | 59870 | 59330 | 59870 | 59550 | 770 | 450 | 202 | 2874 | 66 | |
| 1305 | 59090 | 59350 | 59880 | 59350 | 59760 | 59670 | 670 | 580 | 336 | 1620 | 6 | |
| 1306 | 59070 | 59500 | 59880 | 59500 | 59880 | 59660 | 810 | 590 | 58 | 1202 | 4 | |
| 1307 | 59020 | 59460 | 59880 | 59460 | 59810 | 59710 | 790 | 690 | 22 | 542 | 0 | |
| 1308 | 59330 | 59650 | 59870 | 59590 | 59870 | 59740 | 540 | 410 | 38 | 272 | -2 | |
| 1309 | 59210 | 59470 | 59870 | 59410 | 59840 | 59750 | 630 | 540 | 76 | 134 | -10 | |
| 小计 | 265078 | 379270 | -18716 | |||||||||
| 铅 | 1210 | 16065 | 16120 | 16120 | 16095 | 16095 | 16105 | 30 | 40 | 82 | 706 | -42 |
| 1211 | 16075 | 16130 | 16190 | 16130 | 16160 | 16160 | 85 | 85 | 116 | 1252 | -32 | |
| 1212 | 16110 | 16200 | 16220 | 16165 | 16220 | 16185 | 110 | 75 | 122 | 984 | 28 | |
| 1301 | 16035 | 16160 | 16160 | 125 | 125 | 212 | 0 | |||||
| 1302 | 16000 | 16075 | 16075 | 75 | 75 | 2 | 0 | |||||
| 1303 | 16065 | 16140 | 16140 | 75 | 75 | 6 | 0 | |||||
| 1304 | 16110 | 16185 | 16185 | 75 | 75 | 6 | 0 | |||||
| 1305 | 15895 | 15970 | 15970 | 75 | 75 | 2 | 0 | |||||
| 1306 | 15940 | 16015 | 16015 | 75 | 75 | 8 | 0 | |||||
| 1307 | 15895 | 15970 | 15970 | 75 | 75 | 8 | 0 | |||||
| 1308 | 15895 | 15895 | 15895 | 0 | 0 | 0 | ||||||
| 1309 | 15895 | 15895 | 15895 | 0 | 0 | 0 | ||||||
| 小计 | 320 | 3186 | -46 | |||||||||
| 锌 | 1210 | 15405 | 15400 | 15530 | 15400 | 15480 | 15470 | 75 | 65 | 1154 | 6090 | -740 |
| 1211 | 15450 | 15605 | 15630 | 15535 | 15605 | 15570 | 155 | 120 | 4248 | 21092 | -426 | |
| 1212 | 15525 | 15650 | 15715 | 15600 | 15680 | 15665 | 155 | 140 | 18046 | 64032 | -1168 | |
| 1301 | 15585 | 15750 | 15815 | 15660 | 15780 | 15740 | 195 | 155 | 62668 | 101140 | -158 | |
| 1302 | 15640 | 15800 | 15845 | 15700 | 15820 | 15790 | 180 | 150 | 5518 | 24380 | 3122 | |
| 1303 | 15670 | 15770 | 15900 | 15730 | 15900 | 15790 | 230 | 120 | 874 | 4506 | 622 | |
| 1304 | 15690 | 15825 | 15830 | 15825 | 15830 | 15825 | 140 | 135 | 50 | 1300 | 26 | |
| 1305 | 15750 | 15900 | 15965 | 15870 | 15930 | 15895 | 180 | 145 | 38 | 1422 | 6 | |
| 1306 | 15790 | 15900 | 16000 | 15900 | 15980 | 15920 | 190 | 130 | 80 | 940 | 22 | |
| 1307 | 15905 | 15975 | 16045 | 15975 | 16045 | 16035 | 140 | 130 | 22 | 522 | 0 | |
| 1308 | 15980 | 16030 | 16095 | 15920 | 16040 | 16020 | 60 | 40 | 10 | 80 | 2 | |
| 1309 | 15960 | 16080 | 16150 | 16080 | 16150 | 16100 | 190 | 140 | 32 | 736 | 0 | |
| 小计 | 92740 | 226240 | 1308 | |||||||||
