|
| 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 | 6998 | 7000 | 7029 | 6950 | 6950 | 6998 | -48 | 0 | 416 | 5812 | 268 |
| 1211 | 7069 | 7056 | 7084 | 7020 | 7020 | 7051 | -49 | -18 | 30 | 276 | 0 | |
| 1212 | 7104 | 7094 | 7143 | 7065 | 7081 | 7102 | -23 | -2 | 226352 | 172310 | -6012 | |
| 1301 | 7128 | 7115 | 7166 | 7095 | 7108 | 7127 | -20 | -1 | 18684 | 24866 | 110 | |
| 1302 | 7160 | 7158 | 7158 | 7116 | 7123 | 7128 | -37 | -32 | 14 | 256 | 8 | |
| 1303 | 7174 | 7157 | 7157 | 7146 | 7146 | 7151 | -28 | -23 | 8 | 188 | 0 | |
| 1304 | 7215 | 7180 | 7180 | 7180 | 7180 | 7180 | -35 | -35 | 2 | 252 | 2 | |
| 1305 | 7240 | 7239 | 7244 | 7202 | 7206 | 7217 | -34 | -23 | 54 | 148 | 8 | |
| 1306 | 7263 | 7264 | 7287 | 7232 | 7241 | 7255 | -22 | -8 | 160 | 690 | 18 | |
| 1307 | 7284 | 7276 | 7276 | -8 | -8 | 30 | 0 | |||||
| 1308 | 7300 | 7260 | 7268 | 7260 | 7268 | 7264 | -32 | -36 | 4 | 52 | 0 | |
| 1309 | 7315 | 7310 | 7310 | 7280 | 7300 | 7296 | -15 | -19 | 6 | 40 | 2 | |
| 小计 | 245730 | 204920 | -5596 | |||||||||
| 铝 | 1210 | 15345 | 15350 | 15355 | 15295 | 15310 | 15310 | -35 | -35 | 2640 | 19270 | -1300 |
| 1211 | 15445 | 15445 | 15450 | 15380 | 15395 | 15410 | -50 | -35 | 4494 | 45626 | -1802 | |
| 1212 | 15510 | 15530 | 15535 | 15445 | 15460 | 15485 | -50 | -25 | 7810 | 60646 | 36 | |
| 1301 | 15550 | 15550 | 15575 | 15485 | 15520 | 15520 | -30 | -30 | 15884 | 48662 | 1652 | |
| 1302 | 15580 | 15580 | 15605 | 15525 | 15545 | 15555 | -35 | -25 | 2492 | 9886 | 540 | |
| 1303 | 15585 | 15600 | 15615 | 15545 | 15555 | 15570 | -30 | -15 | 598 | 16280 | 46 | |
| 1304 | 15590 | 15650 | 15650 | 15590 | 15610 | 15615 | 20 | 25 | 56 | 1280 | 8 | |
| 1305 | 15620 | 15645 | 15645 | 15620 | 15620 | 15625 | 0 | 5 | 20 | 170 | -4 | |
| 1306 | 15620 | 15650 | 15670 | 15635 | 15635 | 15645 | 15 | 25 | 26 | 48 | -12 | |
| 1307 | 15775 | 15855 | 15860 | 15670 | 15670 | 15780 | -105 | 5 | 38 | 136 | -22 | |
| 1308 | 15635 | 15640 | 15640 | 5 | 5 | 112 | 0 | |||||
| 1309 | 15700 | 15700 | 15700 | 15690 | 15690 | 15690 | -10 | -10 | 24 | 118 | 24 | |
| 小计 | 34082 | 202234 | -834 | |||||||||
| 黄金 | 1210 | 355.69 | 355.69 | 355.69 | 0 | 0 | 36 | 0 | ||||
| 1211 | 357.99 | 357.65 | 363.27 | 354.11 | 358.4 | 358.45 | 0.41 | 0.46 | 68 | 58 | -20 | |
| 1212 | 359.36 | 360.18 | 360.75 | 359.67 | 359.95 | 360.23 | 0.59 | 0.87 | 26312 | 82022 | 184 | |
| 1301 | 359.81 | 359.7 | 361.57 | 359.7 | 360.77 | 360.8 | 0.96 | 0.99 | 176 | 526 | 4 | |
| 1302 | 360.58 | 360.96 | 361.98 | 360.82 | 361.95 | 361.47 | 1.37 | 0.89 | 20 | 24 | 2 | |
| 1303 | 361.45 | 361.45 | 361.45 | 0 | 0 | 18 | 0 | |||||
| 1304 | 362.58 | 362.37 | 362.37 | -0.21 | -0.21 | 14 | 0 | |||||
| 1305 | 361.99 | 362.5 | 362.5 | 361.96 | 362.04 | 362.16 | 0.05 | 0.17 | 6 | 24 | 0 | |
| 1306 | 362.11 | 362.99 | 363.65 | 362.65 | 362.9 | 363.16 | 0.79 | 1.05 | 3760 | 33154 | 70 | |
| 1307 | 361.82 | 362.86 | 362.86 | 1.04 | 1.04 | 16 | 0 | |||||
| 1308 | 361.81 | 362.85 | 362.85 | 1.04 | 1.04 | 14 | 0 | |||||
| 1309 | 362.73 | 362.97 | 362.97 | 362.97 | 362.97 | 362.97 | 0.24 | 0.24 | 2 | 18 | 2 | |
| 小计 | 30344 | 115924 | 242 | |||||||||
| 铜 | 1210 | 59010 | 59190 | 59380 | 59000 | 59010 | 59200 | 0 | 190 | 5120 | 13080 | -2810 |
| 1211 | 58940 | 59220 | 59400 | 58990 | 59050 | 59170 | 110 | 230 | 13838 | 45038 | 1466 | |
| 1212 | 58890 | 59400 | 59400 | 58940 | 58960 | 59170 | 70 | 280 | 14120 | 90160 | -1038 | |
| 1301 | 58860 | 59200 | 59420 | 58900 | 58980 | 59130 | 120 | 270 | 246476 | 167572 | -4820 | |
| 1302 | 58830 | 59180 | 59400 | 58920 | 58960 | 59130 | 130 | 300 | 43380 | 62132 | 5728 | |
| 1303 | 58850 | 59000 | 59410 | 58900 | 59040 | 59170 | 190 | 320 | 4252 | 14388 | 924 | |
| 1304 | 58950 | 59190 | 59410 | 58990 | 59000 | 59050 | 50 | 100 | 512 | 3036 | -136 | |
| 1305 | 58970 | 59130 | 59430 | 59030 | 59110 | 59150 | 140 | 180 | 172 | 1728 | 16 | |
| 1306 | 58970 | 59230 | 59280 | 59140 | 59220 | 59210 | 250 | 240 | 8 | 1176 | 2 | |
| 1307 | 58890 | 59360 | 59360 | 59120 | 59200 | 59330 | 310 | 440 | 58 | 630 | 12 | |
| 1308 | 58950 | 59260 | 59260 | 59040 | 59040 | 59140 | 90 | 190 | 12 | 286 | 6 | |
| 1309 | 58970 | 59220 | 59420 | 59180 | 59180 | 59240 | 210 | 270 | 24 | 200 | 14 | |
| 小计 | 327972 | 399426 | -636 | |||||||||
| 铅 | 1210 | 15665 | 15715 | 15715 | 15500 | 15650 | 15620 | -15 | -45 | 164 | 532 | -50 |
| 1211 | 15820 | 15780 | 15860 | 15700 | 15760 | 15780 | -60 | -40 | 284 | 1152 | 2 | |
| 1212 | 15835 | 15780 | 15890 | 15765 | 15820 | 15825 | -15 | -10 | 254 | 1248 | 118 | |
| 1301 | 15855 | 15800 | 15835 | 15800 | 15835 | 15805 | -20 | -50 | 28 | 288 | 12 | |
| 1302 | 15865 | 15865 | 15865 | 0 | 0 | 0 | ||||||
| 1303 | 15930 | 15880 | 15880 | -50 | -50 | 6 | 0 | |||||
| 1304 | 15975 | 15925 | 15925 | -50 | -50 | 6 | 0 | |||||
| 1305 | 15875 | 15825 | 15825 | -50 | -50 | 2 | 0 | |||||
| 1306 | 15800 | 15750 | 15750 | -50 | -50 | 8 | 0 | |||||
| 1307 | 15755 | 15705 | 15705 | -50 | -50 | 8 | 0 | |||||
| 1308 | 15755 | 15755 | 15755 | 0 | 0 | 0 | ||||||
| 1309 | 15755 | 15755 | 15755 | 0 | 0 | 0 | ||||||
| 小计 | 730 | 3250 | 82 | |||||||||
| 锌 | 1210 | 15120 | 15150 | 15150 | 15060 | 15060 | 15105 | -60 | -15 | 1080 | 4870 | 160 |
| 1211 | 15175 | 15195 | 15230 | 15080 | 15120 | 15180 | -55 | 5 | 1380 | 19450 | -202 | |
| 1212 | 15255 | 15300 | 15320 | 15200 | 15210 | 15250 | -45 | -5 | 12274 | 48154 | -3002 | |
| 1301 | 15330 | 15315 | 15395 | 15255 | 15275 | 15320 | -55 | -10 | 89910 | 109500 | 4130 | |
| 1302 | 15375 | 15350 | 15440 | 15310 | 15315 | 15365 | -60 | -10 | 6562 | 26890 | 296 | |
| 1303 | 15385 | 15430 | 15480 | 15345 | 15375 | 15400 | -10 | 15 | 620 | 4782 | 266 | |
| 1304 | 15470 | 15520 | 15540 | 15420 | 15425 | 15480 | -45 | 10 | 86 | 1646 | -2 | |
| 1305 | 15505 | 15595 | 15595 | 15450 | 15450 | 15510 | -55 | 5 | 64 | 1506 | 20 | |
| 1306 | 15560 | 15630 | 15630 | 15550 | 15550 | 15590 | -10 | 30 | 8 | 912 | -4 | |
| 1307 | 15565 | 15555 | 15555 | 15555 | 15555 | 15555 | -10 | -10 | 2 | 534 | 0 | |
| 1308 | 15710 | 15710 | 15710 | 0 | 0 | 84 | 0 | |||||
| 1309 | 15720 | 15760 | 15770 | 15650 | 15650 | 15700 | -70 | -20 | 24 | 736 | -6 | |
| 小计 | 112010 | 219064 | 1656 | |||||||||
