|
| 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 | 1211 | 6822 | 6894 | 6895 | 6796 | 6832 | 6836 | 10 | 14 | 772 | 1290 | 406 |
| 1212 | 6877 | 6871 | 6915 | 6839 | 6883 | 6885 | 6 | 8 | 182880 | 157806 | 4518 | |
| 1301 | 6917 | 6910 | 6955 | 6886 | 6922 | 6927 | 5 | 10 | 23838 | 29654 | -442 | |
| 1302 | 6936 | 6925 | 6976 | 6925 | 6957 | 6965 | 21 | 29 | 52 | 496 | -4 | |
| 1303 | 6972 | 6956 | 7022 | 6956 | 6985 | 6984 | 13 | 12 | 42 | 192 | -18 | |
| 1304 | 6996 | 7008 | 7008 | 12 | 12 | 242 | 0 | |||||
| 1305 | 7030 | 6998 | 7057 | 6998 | 7057 | 7024 | 27 | -6 | 24 | 158 | -6 | |
| 1306 | 7072 | 7062 | 7101 | 7037 | 7066 | 7075 | -6 | 3 | 220 | 936 | 2 | |
| 1307 | 7084 | 7097 | 7098 | 7097 | 7098 | 7097 | 14 | 13 | 4 | 32 | 0 | |
| 1308 | 7026 | 7100 | 7100 | 74 | 74 | 94 | 0 | |||||
| 1309 | 7138 | 7151 | 7151 | 13 | 13 | 44 | 0 | |||||
| 1310 | 7125 | 7150 | 7150 | 7150 | 7150 | 7150 | 25 | 25 | 2 | 14 | 2 | |
| 小计 | 207834 | 190958 | 4458 | |||||||||
| 铝 | 1211 | 15375 | 15400 | 15435 | 15400 | 15430 | 15420 | 55 | 45 | 3312 | 41242 | -1654 |
| 1212 | 15445 | 15510 | 15520 | 15480 | 15510 | 15495 | 65 | 50 | 4660 | 57858 | -1276 | |
| 1301 | 15475 | 15570 | 15570 | 15525 | 15550 | 15540 | 75 | 65 | 10510 | 48894 | -1088 | |
| 1302 | 15500 | 15550 | 15575 | 15545 | 15575 | 15560 | 75 | 60 | 2654 | 14462 | 374 | |
| 1303 | 15510 | 15570 | 15585 | 15570 | 15585 | 15570 | 75 | 60 | 104 | 16370 | 8 | |
| 1304 | 15550 | 15630 | 15630 | 15625 | 15625 | 15625 | 75 | 75 | 4 | 1304 | 2 | |
| 1305 | 15580 | 15580 | 15580 | 0 | 0 | 174 | 0 | |||||
| 1306 | 15610 | 15610 | 15610 | 0 | 0 | 58 | 0 | |||||
| 1307 | 15645 | 15645 | 15645 | 0 | 0 | 136 | 0 | |||||
| 1308 | 15690 | 15690 | 15690 | 0 | 0 | 132 | 0 | |||||
| 1309 | 15710 | 15710 | 15710 | 0 | 0 | 118 | 0 | |||||
| 1310 | 15690 | 15865 | 15865 | 15865 | 15865 | 15865 | 175 | 175 | 2 | 2 | 2 | |
| 小计 | 21246 | 180750 | -3632 | |||||||||
| 黄金 | 1211 | 358.45 | 352.6 | 354.48 | 352.36 | 354.48 | 353.14 | -3.97 | -5.31 | 6 | 56 | -2 |
| 1212 | 355.39 | 354.79 | 355.3 | 354.12 | 354.46 | 354.62 | -0.93 | -0.77 | 25400 | 77076 | -2220 | |
| 1301 | 356.96 | 355.23 | 357.87 | 355.23 | 355.61 | 356.08 | -1.35 | -0.88 | 244 | 532 | 32 | |
| 1302 | 355.8 | 354.92 | 354.92 | -0.88 | -0.88 | 20 | 0 | |||||
| 1303 | 358.48 | 358.16 | 358.46 | 357.34 | 357.34 | 357.8 | -1.14 | -0.68 | 22 | 40 | 6 | |
| 1304 | 358 | 357.74 | 357.74 | 357.74 | 357.74 | 357.74 | -0.26 | -0.26 | 2 | 18 | 2 | |
| 1305 | 356.97 | 356.71 | 356.71 | -0.26 | -0.26 | 26 | 0 | |||||
| 1306 | 359.21 | 358.51 | 359.25 | 358.26 | 358.5 | 358.73 | -0.71 | -0.48 | 6972 | 39354 | 858 | |
| 1307 | 358.53 | 358.06 | 358.06 | -0.47 | -0.47 | 22 | 0 | |||||
| 1308 | 358.01 | 358.3 | 358.3 | 358.14 | 358.14 | 358.19 | 0.13 | 0.18 | 6 | 22 | 6 | |
| 1309 | 358.11 | 358.29 | 358.29 | 0.18 | 0.18 | 18 | 0 | |||||
| 1310 | 356.81 | 359.19 | 359.19 | 359.18 | 359.18 | 359.18 | 2.37 | 2.37 | 4 | 4 | 4 | |
| 小计 | 32656 | 117188 | -1314 | |||||||||
| 铜 | 1211 | 58740 | 59000 | 59260 | 58850 | 59080 | 59140 | 340 | 400 | 10178 | 39638 | -2010 |
| 1212 | 58730 | 58900 | 59310 | 58870 | 59130 | 59170 | 400 | 440 | 14176 | 85370 | -2452 | |
| 1301 | 58710 | 58900 | 59340 | 58830 | 59130 | 59150 | 420 | 440 | 177012 | 160626 | -2794 | |
| 1302 | 58750 | 58950 | 59310 | 58840 | 59100 | 59150 | 350 | 400 | 62160 | 85164 | 7546 | |
| 1303 | 58770 | 58950 | 59330 | 58880 | 59190 | 59190 | 420 | 420 | 4396 | 16662 | 584 | |
| 1304 | 58830 | 59100 | 59360 | 59100 | 59180 | 59270 | 350 | 440 | 268 | 3146 | -20 | |
| 1305 | 58920 | 59170 | 59430 | 58950 | 59210 | 59320 | 290 | 400 | 208 | 1840 | 14 | |
| 1306 | 59040 | 59500 | 59560 | 59300 | 59300 | 59450 | 260 | 410 | 66 | 1028 | 18 | |
| 1307 | 59130 | 59470 | 59650 | 59360 | 59360 | 59500 | 230 | 370 | 118 | 494 | -16 | |
| 1308 | 59080 | 59400 | 59700 | 59400 | 59500 | 59570 | 420 | 490 | 12 | 302 | 2 | |
| 1309 | 59030 | 59000 | 59770 | 59000 | 59560 | 59470 | 530 | 440 | 16 | 418 | -4 | |
| 1310 | 59100 | 59600 | 59600 | 59550 | 59550 | 59570 | 450 | 470 | 4 | 24 | 4 | |
| 小计 | 268614 | 394712 | 872 | |||||||||
| 铅 | 1211 | 15615 | 15745 | 15750 | 15700 | 15720 | 15720 | 105 | 105 | 84 | 1018 | -58 |
| 1212 | 15670 | 15770 | 15800 | 15755 | 15755 | 15775 | 85 | 105 | 56 | 1172 | -4 | |
| 1301 | 15690 | 15770 | 15820 | 15765 | 15765 | 15800 | 75 | 110 | 64 | 374 | 24 | |
| 1302 | 15795 | 15795 | 15795 | 0 | 0 | 2 | 0 | |||||
| 1303 | 15765 | 15880 | 15880 | 115 | 115 | 6 | 0 | |||||
| 1304 | 15800 | 15915 | 15915 | 115 | 115 | 6 | 0 | |||||
| 1305 | 15710 | 15820 | 15820 | 110 | 110 | 2 | 0 | |||||
| 1306 | 15635 | 15745 | 15745 | 110 | 110 | 8 | 0 | |||||
| 1307 | 15665 | 15775 | 15775 | 110 | 110 | 8 | 0 | |||||
| 1308 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 1309 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 1310 | 15705 | 15705 | 15705 | 0 | 0 | 0 | ||||||
| 小计 | 204 | 2596 | -38 | |||||||||
| 锌 | 1211 | 15015 | 15045 | 15135 | 15045 | 15100 | 15110 | 85 | 95 | 1362 | 17746 | -656 |
| 1212 | 15075 | 15150 | 15220 | 15145 | 15165 | 15185 | 90 | 110 | 5934 | 39790 | -1122 | |
| 1301 | 15120 | 15205 | 15275 | 15190 | 15210 | 15235 | 90 | 115 | 75820 | 123358 | -5380 | |
| 1302 | 15180 | 15235 | 15330 | 15235 | 15260 | 15285 | 80 | 105 | 18160 | 38444 | 1884 | |
| 1303 | 15215 | 15320 | 15370 | 15300 | 15300 | 15330 | 85 | 115 | 920 | 5464 | 530 | |
| 1304 | 15270 | 15410 | 15410 | 15380 | 15380 | 15395 | 110 | 125 | 4 | 1738 | 0 | |
| 1305 | 15330 | 15475 | 15480 | 15385 | 15410 | 15425 | 80 | 95 | 118 | 1690 | 52 | |
| 1306 | 15355 | 15450 | 15450 | 15450 | 15450 | 15450 | 95 | 95 | 2 | 908 | -2 | |
| 1307 | 15480 | 15540 | 15540 | 15485 | 15485 | 15515 | 5 | 35 | 8 | 528 | 0 | |
| 1308 | 15455 | 15615 | 15615 | 15615 | 15615 | 15615 | 160 | 160 | 4 | 84 | 2 | |
| 1309 | 15470 | 15655 | 15655 | 15590 | 15590 | 15610 | 120 | 140 | 10 | 746 | -4 | |
| 1310 | 15525 | 15655 | 15660 | 15605 | 15605 | 15650 | 80 | 125 | 16 | 82 | -10 | |
| 小计 | 102358 | 230578 | -4706 | |||||||||
