|
| 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 | 6758 | 6666 | 6689 | 6640 | 6681 | 6673 | -77 | -85 | 1000 | 2298 | 702 |
| 1212 | 6802 | 6667 | 6749 | 6663 | 6746 | 6719 | -56 | -83 | 161502 | 147380 | -12438 | |
| 1301 | 6845 | 6708 | 6788 | 6708 | 6783 | 6764 | -62 | -81 | 26386 | 36278 | 1630 | |
| 1302 | 6844 | 6746 | 6801 | 6605 | 6799 | 6786 | -45 | -58 | 788 | 1206 | 688 | |
| 1303 | 6932 | 6817 | 6833 | 6808 | 6833 | 6814 | -99 | -118 | 54 | 184 | -18 | |
| 1304 | 6946 | 6856 | 6878 | 6842 | 6864 | 6863 | -82 | -83 | 22 | 240 | -4 | |
| 1305 | 6961 | 6888 | 6978 | 6877 | 6978 | 6897 | 17 | -64 | 30 | 170 | 12 | |
| 1306 | 6998 | 6898 | 6930 | 6888 | 6923 | 6910 | -75 | -88 | 738 | 1212 | 226 | |
| 1307 | 7020 | 6926 | 6926 | 6926 | 6926 | 6926 | -94 | -94 | 2 | 32 | 0 | |
| 1308 | 7015 | 6936 | 6936 | 6936 | 6936 | 6936 | -79 | -79 | 2 | 96 | 2 | |
| 1309 | 7065 | 6960 | 6990 | 6960 | 6989 | 6972 | -76 | -93 | 10 | 52 | 4 | |
| 1310 | 7086 | 6957 | 7000 | 6937 | 7000 | 6949 | -86 | -137 | 50 | 48 | 32 | |
| 小计 | 190584 | 189196 | -9164 | |||||||||
| 铝 | 1211 | 15420 | 15370 | 15380 | 15350 | 15350 | 15365 | -70 | -55 | 2724 | 38138 | -1592 |
| 1212 | 15495 | 15430 | 15470 | 15420 | 15435 | 15440 | -60 | -55 | 4504 | 57470 | 144 | |
| 1301 | 15535 | 15500 | 15510 | 15450 | 15450 | 15470 | -85 | -65 | 7990 | 50272 | 398 | |
| 1302 | 15555 | 15485 | 15500 | 15470 | 15475 | 15485 | -80 | -70 | 3132 | 17282 | 1014 | |
| 1303 | 15575 | 15510 | 15550 | 15490 | 15495 | 15500 | -80 | -75 | 416 | 16524 | 178 | |
| 1304 | 15600 | 15540 | 15540 | 15535 | 15535 | 15535 | -65 | -65 | 56 | 1344 | 40 | |
| 1305 | 15580 | 15550 | 15580 | 15550 | 15580 | 15570 | 0 | -10 | 6 | 180 | 6 | |
| 1306 | 15610 | 15610 | 15610 | 0 | 0 | 58 | 0 | |||||
| 1307 | 15645 | 15645 | 15645 | 15645 | 15645 | 15645 | 0 | 0 | 2 | 136 | 0 | |
| 1308 | 15695 | 15695 | 15695 | 0 | 0 | 132 | 0 | |||||
| 1309 | 15715 | 15715 | 15715 | 0 | 0 | 118 | 0 | |||||
| 1310 | 15735 | 15680 | 15680 | 15680 | 15680 | 15680 | -55 | -55 | 20 | 22 | 18 | |
| 小计 | 18850 | 181676 | 206 | |||||||||
| 黄金 | 1211 | 350.8 | 349.33 | 350 | 346.26 | 349.47 | 348.3 | -1.33 | -2.5 | 146 | 90 | 50 |
| 1212 | 351.98 | 349.42 | 350.1 | 348.51 | 350.09 | 349.48 | -1.89 | -2.5 | 19380 | 74152 | -1636 | |
| 1301 | 353.35 | 350.94 | 351.6 | 350.72 | 351.12 | 350.95 | -2.23 | -2.4 | 206 | 610 | 62 | |
| 1302 | 352.2 | 349.81 | 349.81 | -2.39 | -2.39 | 20 | 0 | |||||
| 1303 | 354.5 | 352.09 | 352.09 | -2.41 | -2.41 | 40 | 0 | |||||
| 1304 | 354.33 | 352.32 | 352.32 | 352.32 | 352.32 | 352.32 | -2.01 | -2.01 | 4 | 22 | 4 | |
| 1305 | 353.3 | 351.42 | 353.57 | 351.42 | 353.45 | 353.01 | 0.15 | -0.29 | 34 | 46 | 20 | |
| 1306 | 355.78 | 352.27 | 353.64 | 352 | 353.5 | 352.99 | -2.28 | -2.79 | 7184 | 42142 | 1528 | |
| 1307 | 355.42 | 352.63 | 352.63 | -2.79 | -2.79 | 22 | 0 | |||||
| 1308 | 355.54 | 352.9 | 352.9 | 352.9 | 352.9 | 352.9 | -2.64 | -2.64 | 2 | 20 | -2 | |
| 1309 | 355.64 | 353.37 | 353.37 | 353.37 | 353.37 | 353.37 | -2.27 | -2.27 | 2 | 18 | 0 | |
| 1310 | 356.53 | 354.25 | 354.25 | -2.28 | -2.28 | 4 | 0 | |||||
| 小计 | 26958 | 117186 | 26 | |||||||||
| 铜 | 1211 | 58750 | 58000 | 58080 | 57760 | 58050 | 57950 | -700 | -800 | 13110 | 35244 | -1418 |
| 1212 | 58730 | 57950 | 57980 | 57600 | 57970 | 57840 | -760 | -890 | 20484 | 78670 | -4188 | |
| 1301 | 58710 | 57820 | 57940 | 57500 | 57890 | 57770 | -820 | -940 | 187796 | 158420 | -6374 | |
| 1302 | 58710 | 57600 | 57900 | 57480 | 57850 | 57750 | -860 | -960 | 91050 | 105796 | 20896 | |
| 1303 | 58740 | 57800 | 57940 | 57520 | 57880 | 57790 | -860 | -950 | 8326 | 19578 | 2324 | |
| 1304 | 58820 | 57810 | 57980 | 57570 | 57880 | 57760 | -940 | -1060 | 986 | 3530 | 216 | |
| 1305 | 58810 | 57950 | 58010 | 57650 | 57940 | 57890 | -870 | -920 | 448 | 1954 | 90 | |
| 1306 | 58860 | 58640 | 58640 | 57750 | 57980 | 57960 | -880 | -900 | 100 | 1054 | 10 | |
| 1307 | 58750 | 58120 | 58160 | 57780 | 58070 | 58040 | -680 | -710 | 92 | 550 | 46 | |
| 1308 | 58980 | 58040 | 58160 | 57930 | 58150 | 58040 | -830 | -940 | 78 | 294 | 2 | |
| 1309 | 59030 | 58410 | 58410 | 57900 | 58150 | 58110 | -880 | -920 | 28 | 424 | 4 | |
| 1310 | 58660 | 57990 | 58210 | 57840 | 58210 | 58050 | -450 | -610 | 242 | 120 | -82 | |
| 小计 | 322740 | 405634 | 11526 | |||||||||
| 铅 | 1211 | 15600 | 15490 | 15520 | 15450 | 15450 | 15490 | -150 | -110 | 150 | 884 | -108 |
| 1212 | 15635 | 15540 | 15550 | 15465 | 15520 | 15525 | -115 | -110 | 80 | 1200 | 14 | |
| 1301 | 15690 | 15580 | 15590 | 15550 | 15555 | 15570 | -135 | -120 | 94 | 440 | 40 | |
| 1302 | 15685 | 15620 | 15620 | -65 | -65 | 2 | 0 | |||||
| 1303 | 15770 | 15635 | 15635 | 15635 | 15635 | 15635 | -135 | -135 | 2 | 8 | 2 | |
| 1304 | 15805 | 15665 | 15665 | -140 | -140 | 6 | 0 | |||||
| 1305 | 15710 | 15660 | 15775 | 15660 | 15775 | 15705 | 65 | -5 | 10 | 12 | 10 | |
| 1306 | 15635 | 15635 | 15635 | 0 | 0 | 8 | 0 | |||||
| 1307 | 15660 | 15655 | 15655 | -5 | -5 | 8 | 0 | |||||
| 1308 | 15660 | 15660 | 15660 | 0 | 0 | 0 | ||||||
| 1309 | 15660 | 15660 | 15660 | 0 | 0 | 0 | ||||||
| 1310 | 15660 | 15660 | 15660 | 0 | 0 | 0 | ||||||
| 小计 | 336 | 2568 | -42 | |||||||||
| 锌 | 1211 | 15010 | 14900 | 14900 | 14820 | 14865 | 14860 | -145 | -150 | 2858 | 15422 | -1388 |
| 1212 | 15060 | 14920 | 14950 | 14865 | 14925 | 14915 | -135 | -145 | 8068 | 36208 | -2842 | |
| 1301 | 15115 | 14960 | 15005 | 14900 | 14965 | 14960 | -150 | -155 | 89030 | 126586 | -976 | |
| 1302 | 15160 | 15005 | 15055 | 14950 | 15020 | 15010 | -140 | -150 | 31288 | 48962 | 5420 | |
| 1303 | 15210 | 15025 | 15100 | 15000 | 15080 | 15065 | -130 | -145 | 1410 | 6042 | 484 | |
| 1304 | 15250 | 15100 | 15140 | 15070 | 15135 | 15125 | -115 | -125 | 310 | 2028 | 288 | |
| 1305 | 15320 | 15130 | 15205 | 15125 | 15175 | 15175 | -145 | -145 | 310 | 1950 | 228 | |
| 1306 | 15345 | 15210 | 15230 | 15210 | 15230 | 15220 | -115 | -125 | 6 | 914 | 4 | |
| 1307 | 15515 | 15260 | 15290 | 15245 | 15290 | 15260 | -225 | -255 | 28 | 534 | 6 | |
| 1308 | 15405 | 15325 | 15325 | 15325 | 15325 | 15325 | -80 | -80 | 4 | 84 | -2 | |
| 1309 | 15410 | 15200 | 15370 | 15200 | 15355 | 15325 | -55 | -85 | 38 | 748 | 8 | |
| 1310 | 15525 | 15520 | 15520 | 15240 | 15385 | 15380 | -140 | -145 | 18 | 86 | 4 | |
| 小计 | 133368 | 239564 | 1234 | |||||||||
