|
| 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 | 6836 | 6899 | 6899 | 6714 | 6718 | 6758 | -118 | -78 | 634 | 1596 | 306 |
| 1212 | 6885 | 6832 | 6848 | 6758 | 6759 | 6802 | -126 | -83 | 199004 | 159818 | 2012 | |
| 1301 | 6927 | 6875 | 6890 | 6804 | 6807 | 6845 | -120 | -82 | 28744 | 34648 | 4994 | |
| 1302 | 6965 | 6758 | 6909 | 6758 | 6826 | 6844 | -139 | -121 | 128 | 518 | 22 | |
| 1303 | 6984 | 6965 | 6965 | 6887 | 6887 | 6932 | -97 | -52 | 76 | 202 | 10 | |
| 1304 | 7008 | 6950 | 6957 | 6935 | 6935 | 6946 | -73 | -62 | 14 | 244 | 2 | |
| 1305 | 7024 | 6979 | 7005 | 6936 | 6960 | 6961 | -64 | -63 | 52 | 158 | 0 | |
| 1306 | 7075 | 7006 | 7041 | 6962 | 6973 | 6998 | -102 | -77 | 258 | 986 | 50 | |
| 1307 | 7097 | 7020 | 7020 | -77 | -77 | 32 | 0 | |||||
| 1308 | 7100 | 7015 | 7015 | 7015 | 7015 | 7015 | -85 | -85 | 2 | 94 | 0 | |
| 1309 | 7151 | 7088 | 7088 | 7045 | 7045 | 7065 | -106 | -86 | 16 | 48 | 4 | |
| 1310 | 7150 | 7094 | 7094 | 7078 | 7078 | 7086 | -72 | -64 | 4 | 16 | 2 | |
| 小计 | 228932 | 198360 | 7402 | |||||||||
| 铝 | 1211 | 15420 | 15420 | 15440 | 15400 | 15405 | 15420 | -15 | 0 | 3152 | 39730 | -1512 |
| 1212 | 15495 | 15510 | 15515 | 15475 | 15480 | 15495 | -15 | 0 | 4192 | 57326 | -532 | |
| 1301 | 15540 | 15560 | 15570 | 15515 | 15515 | 15535 | -25 | -5 | 7632 | 49874 | 980 | |
| 1302 | 15560 | 15580 | 15580 | 15525 | 15525 | 15555 | -35 | -5 | 3402 | 16268 | 1806 | |
| 1303 | 15570 | 15595 | 15595 | 15550 | 15555 | 15575 | -15 | 5 | 322 | 16346 | -24 | |
| 1304 | 15625 | 15600 | 15600 | -25 | -25 | 1304 | 0 | |||||
| 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 | 15695 | 15695 | 5 | 5 | 132 | 0 | |||||
| 1309 | 15710 | 15715 | 15715 | 5 | 5 | 118 | 0 | |||||
| 1310 | 15865 | 15735 | 15735 | 15735 | 15735 | 15735 | -130 | -130 | 4 | 4 | 2 | |
| 小计 | 18704 | 181470 | 720 | |||||||||
| 黄金 | 1211 | 353.14 | 351.1 | 351.81 | 350.5 | 350.5 | 350.8 | -2.64 | -2.34 | 20 | 40 | -16 |
| 1212 | 354.62 | 352.8 | 353.3 | 350.53 | 351.67 | 351.98 | -2.95 | -2.64 | 30012 | 75788 | -1288 | |
| 1301 | 356.08 | 354.06 | 354.52 | 351.73 | 353.12 | 353.35 | -2.96 | -2.73 | 180 | 548 | 16 | |
| 1302 | 354.92 | 352.2 | 352.2 | -2.72 | -2.72 | 20 | 0 | |||||
| 1303 | 357.8 | 354.5 | 354.5 | 354.5 | 354.5 | 354.5 | -3.3 | -3.3 | 2 | 40 | 0 | |
| 1304 | 357.74 | 354.33 | 354.33 | 354.33 | 354.33 | 354.33 | -3.41 | -3.41 | 4 | 18 | 0 | |
| 1305 | 356.71 | 353.3 | 353.3 | -3.41 | -3.41 | 26 | 0 | |||||
| 1306 | 358.73 | 356.98 | 357.4 | 354.8 | 355 | 355.78 | -3.73 | -2.95 | 11840 | 40614 | 1260 | |
| 1307 | 358.06 | 355.42 | 355.42 | 355.42 | 355.42 | 355.42 | -2.64 | -2.64 | 2 | 22 | 0 | |
| 1308 | 358.19 | 355.54 | 355.54 | -2.65 | -2.65 | 22 | 0 | |||||
| 1309 | 358.29 | 355.64 | 355.64 | -2.65 | -2.65 | 18 | 0 | |||||
| 1310 | 359.18 | 356.53 | 356.53 | -2.65 | -2.65 | 4 | 0 | |||||
| 小计 | 42060 | 117160 | -28 | |||||||||
| 铜 | 1211 | 59140 | 59110 | 59150 | 58500 | 58570 | 58750 | -570 | -390 | 10552 | 36662 | -2976 |
| 1212 | 59170 | 59130 | 59170 | 58430 | 58480 | 58730 | -690 | -440 | 11992 | 82858 | -2512 | |
| 1301 | 59150 | 59150 | 59200 | 58380 | 58460 | 58710 | -690 | -440 | 199716 | 164794 | 4168 | |
| 1302 | 59150 | 59180 | 59180 | 58400 | 58460 | 58710 | -690 | -440 | 78658 | 84900 | -264 | |
| 1303 | 59190 | 59140 | 59190 | 58430 | 58520 | 58740 | -670 | -450 | 5002 | 17254 | 592 | |
| 1304 | 59270 | 59180 | 59180 | 58500 | 58550 | 58820 | -720 | -450 | 1042 | 3314 | 168 | |
| 1305 | 59320 | 59210 | 59230 | 58510 | 58570 | 58810 | -750 | -510 | 268 | 1864 | 24 | |
| 1306 | 59450 | 59340 | 59340 | 58630 | 58640 | 58860 | -810 | -590 | 84 | 1044 | 16 | |
| 1307 | 59500 | 59290 | 59290 | 58570 | 58770 | 58750 | -730 | -750 | 58 | 504 | 10 | |
| 1308 | 59570 | 59270 | 59270 | 58710 | 58850 | 58980 | -720 | -590 | 30 | 292 | -10 | |
| 1309 | 59470 | 59340 | 59400 | 58750 | 58750 | 59030 | -720 | -440 | 34 | 420 | 2 | |
| 1310 | 59570 | 59300 | 59300 | 58570 | 58800 | 58660 | -770 | -910 | 358 | 202 | 178 | |
| 小计 | 307794 | 394108 | -604 | |||||||||
| 铅 | 1211 | 15720 | 15650 | 15650 | 15565 | 15590 | 15600 | -130 | -120 | 42 | 992 | -26 |
| 1212 | 15775 | 15690 | 15710 | 15600 | 15600 | 15635 | -175 | -140 | 92 | 1186 | 14 | |
| 1301 | 15800 | 15720 | 15720 | 15660 | 15665 | 15690 | -135 | -110 | 68 | 400 | 26 | |
| 1302 | 15795 | 15685 | 15685 | -110 | -110 | 2 | 0 | |||||
| 1303 | 15880 | 15770 | 15770 | -110 | -110 | 6 | 0 | |||||
| 1304 | 15915 | 15805 | 15805 | -110 | -110 | 6 | 0 | |||||
| 1305 | 15820 | 15710 | 15710 | -110 | -110 | 2 | 0 | |||||
| 1306 | 15745 | 15635 | 15635 | 15635 | 15635 | 15635 | -110 | -110 | 2 | 8 | 0 | |
| 1307 | 15775 | 15660 | 15660 | -115 | -115 | 8 | 0 | |||||
| 1308 | 15775 | 15775 | 15775 | 0 | 0 | 0 | ||||||
| 1309 | 15775 | 15775 | 15775 | 0 | 0 | 0 | ||||||
| 1310 | 15775 | 15775 | 15775 | 0 | 0 | 0 | ||||||
| 小计 | 204 | 2610 | 14 | |||||||||
| 锌 | 1211 | 15110 | 15060 | 15060 | 14950 | 14990 | 15010 | -120 | -100 | 2294 | 16810 | -936 |
| 1212 | 15185 | 15140 | 15155 | 15005 | 15010 | 15060 | -175 | -125 | 5054 | 39050 | -740 | |
| 1301 | 15235 | 15195 | 15210 | 15045 | 15065 | 15115 | -170 | -120 | 81190 | 127562 | 4204 | |
| 1302 | 15285 | 15255 | 15255 | 15100 | 15110 | 15160 | -175 | -125 | 16994 | 43542 | 5098 | |
| 1303 | 15330 | 15250 | 15270 | 15135 | 15190 | 15210 | -140 | -120 | 416 | 5558 | 94 | |
| 1304 | 15395 | 15310 | 15310 | 15240 | 15240 | 15250 | -155 | -145 | 24 | 1740 | 2 | |
| 1305 | 15425 | 15345 | 15355 | 15265 | 15270 | 15320 | -155 | -105 | 220 | 1722 | 32 | |
| 1306 | 15450 | 15385 | 15385 | 15325 | 15325 | 15345 | -125 | -105 | 6 | 910 | 2 | |
| 1307 | 15515 | 15515 | 15515 | 0 | 0 | 528 | 0 | |||||
| 1308 | 15615 | 15405 | 15405 | 15405 | 15405 | 15405 | -210 | -210 | 2 | 86 | 2 | |
| 1309 | 15610 | 15570 | 15570 | 15245 | 15445 | 15410 | -165 | -200 | 22 | 740 | -6 | |
| 1310 | 15650 | 15525 | 15525 | -125 | -125 | 82 | 0 | |||||
| 小计 | 106222 | 238330 | 7752 | |||||||||
