|
| 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 | 7027 | 6912 | 6988 | 6912 | 6970 | 6949 | -57 | -78 | 700 | 5268 | 56 |
| 1211 | 7093 | 7032 | 7032 | 7032 | 7032 | 7032 | -61 | -61 | 2 | 284 | 0 | |
| 1212 | 7133 | 7050 | 7091 | 7022 | 7078 | 7063 | -55 | -70 | 206778 | 179800 | 5020 | |
| 1301 | 7163 | 7082 | 7120 | 7053 | 7109 | 7088 | -54 | -75 | 18644 | 23238 | 1386 | |
| 1302 | 7173 | 7086 | 7115 | 7083 | 7091 | 7097 | -82 | -76 | 20 | 278 | 2 | |
| 1303 | 7191 | 7125 | 7132 | 7107 | 7119 | 7122 | -72 | -69 | 16 | 188 | 2 | |
| 1304 | 7240 | 7119 | 7181 | 7119 | 7161 | 7159 | -79 | -81 | 10 | 250 | -2 | |
| 1305 | 7232 | 7170 | 7209 | 7140 | 7209 | 7172 | -23 | -60 | 186 | 150 | 34 | |
| 1306 | 7295 | 7275 | 7275 | 7200 | 7239 | 7229 | -56 | -66 | 198 | 658 | 52 | |
| 1307 | 7374 | 7250 | 7250 | 7250 | 7250 | 7250 | -124 | -124 | 2 | 30 | -2 | |
| 1308 | 7316 | 7265 | 7265 | 7265 | 7265 | 7265 | -51 | -51 | 2 | 52 | 2 | |
| 1309 | 7355 | 7268 | 7323 | 7268 | 7298 | 7293 | -57 | -62 | 18 | 24 | 4 | |
| 小计 | 226576 | 210220 | 6554 | |||||||||
| 铝 | 1210 | 15460 | 15400 | 15420 | 15385 | 15385 | 15400 | -75 | -60 | 2990 | 22510 | -2150 |
| 1211 | 15560 | 15510 | 15520 | 15465 | 15475 | 15490 | -85 | -70 | 3324 | 49716 | -1270 | |
| 1212 | 15640 | 15565 | 15600 | 15535 | 15540 | 15565 | -100 | -75 | 7898 | 62166 | -2872 | |
| 1301 | 15695 | 15615 | 15640 | 15560 | 15585 | 15605 | -110 | -90 | 15038 | 45598 | -134 | |
| 1302 | 15720 | 15630 | 15660 | 15610 | 15610 | 15635 | -110 | -85 | 2204 | 8608 | 384 | |
| 1303 | 15725 | 15635 | 15665 | 15620 | 15635 | 15635 | -90 | -90 | 3380 | 16176 | 2554 | |
| 1304 | 15730 | 15710 | 15710 | 15650 | 15660 | 15660 | -70 | -70 | 740 | 1270 | 642 | |
| 1305 | 15740 | 15670 | 15680 | 15670 | 15680 | 15675 | -60 | -65 | 32 | 176 | 14 | |
| 1306 | 15740 | 15740 | 15740 | 0 | 0 | 58 | 0 | |||||
| 1307 | 15775 | 15775 | 15775 | 0 | 0 | 158 | 0 | |||||
| 1308 | 15800 | 15760 | 15760 | 15760 | 15760 | 15760 | -40 | -40 | 20 | 116 | 0 | |
| 1309 | 15845 | 15795 | 15795 | 15750 | 15750 | 15780 | -95 | -65 | 30 | 92 | 20 | |
| 小计 | 35656 | 206644 | -2812 | |||||||||
| 黄金 | 1210 | 355.69 | 355.69 | 355.69 | 0 | 0 | 36 | 0 | ||||
| 1211 | 360.43 | 357.02 | 357.13 | 357.02 | 357.13 | 357.07 | -3.3 | -3.36 | 4 | 82 | 2 | |
| 1212 | 362.55 | 359 | 359.85 | 358.11 | 359.55 | 359.29 | -3 | -3.26 | 32034 | 83106 | -1578 | |
| 1301 | 363.33 | 359.51 | 360.19 | 359.05 | 359.86 | 359.68 | -3.47 | -3.65 | 520 | 528 | 84 | |
| 1302 | 363.23 | 360.76 | 360.76 | 359.92 | 359.92 | 360.2 | -3.31 | -3.03 | 6 | 22 | 0 | |
| 1303 | 363.43 | 361.07 | 361.07 | -2.36 | -2.36 | 18 | 0 | |||||
| 1304 | 364.84 | 362.2 | 362.2 | -2.64 | -2.64 | 14 | 0 | |||||
| 1305 | 365.04 | 361.99 | 361.99 | -3.05 | -3.05 | 24 | 0 | |||||
| 1306 | 364.97 | 362.2 | 362.46 | 361.05 | 362.39 | 362 | -2.58 | -2.97 | 5450 | 32034 | 2042 | |
| 1307 | 368.11 | 361.71 | 361.71 | 361.71 | 361.71 | 361.71 | -6.4 | -6.4 | 4 | 16 | 0 | |
| 1308 | 359.97 | 361.71 | 361.71 | 361.69 | 361.69 | 361.7 | 1.72 | 1.73 | 4 | 14 | 4 | |
| 1309 | 364.63 | 366.38 | 366.38 | 1.75 | 1.75 | 4 | 0 | |||||
| 小计 | 38022 | 115898 | 554 | |||||||||
| 铜 | 1210 | 59420 | 59100 | 59190 | 58970 | 59030 | 59070 | -390 | -350 | 10250 | 20210 | -3860 |
| 1211 | 59340 | 58990 | 59070 | 58860 | 58940 | 58970 | -400 | -370 | 11652 | 43300 | -346 | |
| 1212 | 59300 | 58960 | 59030 | 58760 | 58890 | 58900 | -410 | -400 | 15760 | 91862 | -1568 | |
| 1301 | 59290 | 58930 | 59000 | 58700 | 58860 | 58860 | -430 | -430 | 199830 | 181658 | 2680 | |
| 1302 | 59270 | 58900 | 59300 | 58710 | 58860 | 58850 | -410 | -420 | 25858 | 48116 | 5478 | |
| 1303 | 59340 | 58940 | 59020 | 58730 | 58860 | 58870 | -480 | -470 | 1860 | 12480 | 838 | |
| 1304 | 59280 | 58970 | 59000 | 58770 | 58920 | 58920 | -360 | -360 | 136 | 3158 | 50 | |
| 1305 | 59320 | 58900 | 59020 | 58810 | 58900 | 58920 | -420 | -400 | 270 | 1756 | -2 | |
| 1306 | 59340 | 58960 | 59010 | 58890 | 58960 | 58950 | -380 | -390 | 50 | 1176 | -18 | |
| 1307 | 59370 | 59110 | 59130 | 58940 | 58960 | 59000 | -410 | -370 | 44 | 624 | 16 | |
| 1308 | 59480 | 59050 | 59050 | 58930 | 59020 | 58980 | -460 | -500 | 16 | 280 | 6 | |
| 1309 | 59470 | 59050 | 59100 | 58900 | 59030 | 58960 | -440 | -510 | 70 | 178 | 30 | |
| 小计 | 265796 | 404798 | 3304 | |||||||||
| 铅 | 1210 | 15905 | 15805 | 15805 | 15700 | 15735 | 15730 | -170 | -175 | 52 | 626 | 6 |
| 1211 | 16035 | 15905 | 15905 | 15850 | 15890 | 15875 | -145 | -160 | 158 | 1224 | -48 | |
| 1212 | 16045 | 15905 | 15910 | 15800 | 15910 | 15890 | -135 | -155 | 122 | 1040 | 44 | |
| 1301 | 16015 | 16070 | 16070 | 15865 | 15900 | 15900 | -115 | -115 | 60 | 252 | 32 | |
| 1302 | 15930 | 15815 | 15815 | -115 | -115 | 2 | 0 | |||||
| 1303 | 15995 | 15880 | 15880 | -115 | -115 | 6 | 0 | |||||
| 1304 | 16040 | 15925 | 15925 | -115 | -115 | 6 | 0 | |||||
| 1305 | 15825 | 15825 | 15825 | 0 | 0 | 2 | 0 | |||||
| 1306 | 15870 | 15755 | 15755 | -115 | -115 | 8 | 0 | |||||
| 1307 | 15825 | 15710 | 15710 | -115 | -115 | 8 | 0 | |||||
| 1308 | 15825 | 15825 | 15825 | 0 | 0 | 0 | ||||||
| 1309 | 15825 | 15825 | 15825 | 0 | 0 | 0 | ||||||
| 小计 | 392 | 3174 | 34 | |||||||||
| 锌 | 1210 | 15325 | 15105 | 15160 | 15100 | 15160 | 15135 | -165 | -190 | 2480 | 4690 | -850 |
| 1211 | 15430 | 15260 | 15260 | 15175 | 15250 | 15220 | -180 | -210 | 3920 | 20138 | -794 | |
| 1212 | 15510 | 15400 | 15400 | 15250 | 15335 | 15305 | -175 | -205 | 18390 | 56616 | -4228 | |
| 1301 | 15580 | 15460 | 15465 | 15200 | 15410 | 15370 | -170 | -210 | 106398 | 108082 | 4198 | |
| 1302 | 15625 | 15545 | 15545 | 15350 | 15450 | 15420 | -175 | -205 | 5980 | 25400 | -498 | |
| 1303 | 15655 | 15475 | 15515 | 15400 | 15515 | 15470 | -140 | -185 | 236 | 4666 | 42 | |
| 1304 | 15720 | 15520 | 15565 | 15500 | 15545 | 15535 | -175 | -185 | 362 | 1582 | 170 | |
| 1305 | 15760 | 15600 | 15600 | 15505 | 15600 | 15565 | -160 | -195 | 92 | 1478 | 26 | |
| 1306 | 15805 | 15700 | 15700 | 15520 | 15660 | 15615 | -145 | -190 | 70 | 920 | -22 | |
| 1307 | 15860 | 15660 | 15660 | 15660 | 15660 | 15660 | -200 | -200 | 10 | 534 | 0 | |
| 1308 | 15800 | 15670 | 15715 | 15670 | 15715 | 15680 | -85 | -120 | 8 | 86 | 2 | |
| 1309 | 15940 | 15735 | 15770 | 15735 | 15770 | 15750 | -170 | -190 | 26 | 738 | 4 | |
| 小计 | 137972 | 224930 | -1950 | |||||||||
