|
| 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 | 6673 | 6702 | 6715 | 6205 | 6661 | 6674 | -12 | 1 | 1158 | 2754 | 456 |
| 1212 | 6719 | 6747 | 6770 | 6704 | 6718 | 6737 | -1 | 18 | 190198 | 146950 | -430 | |
| 1301 | 6764 | 6795 | 6811 | 6750 | 6762 | 6779 | -2 | 15 | 34666 | 39860 | 3582 | |
| 1302 | 6786 | 6800 | 6826 | 6800 | 6800 | 6810 | 14 | 24 | 28 | 1212 | 6 | |
| 1303 | 6814 | 6833 | 6861 | 6815 | 6823 | 6836 | 9 | 22 | 14 | 184 | 0 | |
| 1304 | 6863 | 6840 | 6840 | 6840 | 6840 | 6840 | -23 | -23 | 2 | 240 | 0 | |
| 1305 | 6897 | 6904 | 6930 | 6859 | 6879 | 6881 | -18 | -16 | 54 | 162 | -8 | |
| 1306 | 6910 | 6932 | 6945 | 6893 | 6905 | 6915 | -5 | 5 | 268 | 1198 | -14 | |
| 1307 | 6926 | 6938 | 6938 | 6938 | 6938 | 6938 | 12 | 12 | 2 | 30 | -2 | |
| 1308 | 6936 | 6958 | 6958 | 6920 | 6920 | 6930 | -16 | -6 | 28 | 112 | 16 | |
| 1309 | 6972 | 7000 | 7000 | 6920 | 6920 | 6944 | -52 | -28 | 38 | 78 | 26 | |
| 1310 | 6949 | 7001 | 7001 | 7001 | 7001 | 7001 | 52 | 52 | 4 | 52 | 4 | |
| 小计 | 226460 | 192832 | 3636 | |||||||||
| 铝 | 1211 | 15365 | 15360 | 15370 | 15300 | 15330 | 15345 | -35 | -20 | 2124 | 37510 | -628 |
| 1212 | 15440 | 15425 | 15430 | 15370 | 15370 | 15395 | -70 | -45 | 5208 | 57080 | -390 | |
| 1301 | 15470 | 15450 | 15455 | 15385 | 15390 | 15410 | -80 | -60 | 14652 | 49368 | -904 | |
| 1302 | 15485 | 15475 | 15475 | 15390 | 15390 | 15415 | -95 | -70 | 4896 | 19786 | 2504 | |
| 1303 | 15500 | 15480 | 15480 | 15415 | 15420 | 15430 | -80 | -70 | 1564 | 16878 | 354 | |
| 1304 | 15535 | 15460 | 15480 | 15440 | 15440 | 15460 | -95 | -75 | 664 | 1652 | 308 | |
| 1305 | 15570 | 15500 | 15500 | 15455 | 15455 | 15480 | -115 | -90 | 12 | 176 | -4 | |
| 1306 | 15610 | 15540 | 15540 | 15540 | 15540 | 15540 | -70 | -70 | 2 | 58 | 0 | |
| 1307 | 15645 | 15590 | 15590 | 15570 | 15570 | 15580 | -75 | -65 | 4 | 136 | 0 | |
| 1308 | 15695 | 15695 | 15695 | 0 | 0 | 132 | 0 | |||||
| 1309 | 15715 | 15640 | 15640 | 15510 | 15510 | 15575 | -205 | -140 | 4 | 118 | 0 | |
| 1310 | 15680 | 15680 | 15680 | 0 | 0 | 22 | 0 | |||||
| 小计 | 29130 | 182916 | 1240 | |||||||||
| 黄金 | 1211 | 348.3 | 347.58 | 348 | 347.58 | 348 | 347.82 | -0.3 | -0.48 | 14 | 82 | -8 |
| 1212 | 349.48 | 349.75 | 350.68 | 349.02 | 349.7 | 349.77 | 0.22 | 0.29 | 27262 | 75114 | 962 | |
| 1301 | 350.95 | 351.11 | 352.24 | 350.11 | 350.65 | 350.92 | -0.3 | -0.03 | 112 | 588 | -22 | |
| 1302 | 349.81 | 349.78 | 349.78 | -0.03 | -0.03 | 20 | 0 | |||||
| 1303 | 352.09 | 353.23 | 353.23 | 352.2 | 352.2 | 352.31 | 0.11 | 0.22 | 20 | 54 | 14 | |
| 1304 | 352.32 | 352.54 | 352.54 | 0.22 | 0.22 | 22 | 0 | |||||
| 1305 | 353.01 | 353.36 | 353.36 | 353.36 | 353.36 | 353.36 | 0.35 | 0.35 | 2 | 44 | -2 | |
| 1306 | 352.99 | 353.51 | 354.2 | 352.69 | 353.01 | 353.31 | 0.02 | 0.32 | 6310 | 42560 | 418 | |
| 1307 | 352.63 | 352.95 | 352.95 | 0.32 | 0.32 | 22 | 0 | |||||
| 1308 | 352.9 | 353.22 | 353.22 | 0.32 | 0.32 | 20 | 0 | |||||
| 1309 | 353.37 | 353.69 | 353.69 | 0.32 | 0.32 | 18 | 0 | |||||
| 1310 | 354.25 | 354.57 | 354.57 | 0.32 | 0.32 | 4 | 0 | |||||
| 小计 | 33720 | 118548 | 1362 | |||||||||
| 铜 | 1211 | 57950 | 58010 | 58080 | 57500 | 57500 | 57720 | -450 | -230 | 10166 | 34724 | -520 |
| 1212 | 57840 | 57930 | 57980 | 57370 | 57380 | 57620 | -460 | -220 | 16092 | 74390 | -4280 | |
| 1301 | 57770 | 57860 | 57910 | 57280 | 57280 | 57570 | -490 | -200 | 202698 | 160038 | 1618 | |
| 1302 | 57750 | 57730 | 57890 | 57280 | 57290 | 57560 | -460 | -190 | 129516 | 118090 | 12294 | |
| 1303 | 57790 | 57700 | 57870 | 57310 | 57320 | 57630 | -470 | -160 | 13810 | 22966 | 3388 | |
| 1304 | 57760 | 57870 | 57880 | 57370 | 57430 | 57640 | -330 | -120 | 1430 | 3626 | 96 | |
| 1305 | 57890 | 57890 | 58000 | 57400 | 57410 | 57690 | -480 | -200 | 348 | 1980 | 26 | |
| 1306 | 57960 | 57950 | 57970 | 57470 | 57470 | 57630 | -490 | -330 | 76 | 1064 | 10 | |
| 1307 | 58040 | 57900 | 57970 | 57600 | 57600 | 57750 | -440 | -290 | 72 | 548 | -2 | |
| 1308 | 58040 | 58000 | 58110 | 57750 | 57750 | 57930 | -290 | -110 | 16 | 290 | -4 | |
| 1309 | 58110 | 58110 | 58110 | 57680 | 57680 | 57870 | -430 | -240 | 12 | 430 | 6 | |
| 1310 | 58050 | 58110 | 58120 | 57650 | 57760 | 57910 | -290 | -140 | 24 | 122 | 2 | |
| 小计 | 374260 | 418268 | 12634 | |||||||||
| 铅 | 1211 | 15490 | 15395 | 15415 | 15240 | 15240 | 15345 | -250 | -145 | 228 | 782 | -102 |
| 1212 | 15525 | 15430 | 15450 | 15305 | 15305 | 15395 | -220 | -130 | 226 | 1232 | 32 | |
| 1301 | 15570 | 14700 | 15490 | 14700 | 15340 | 15400 | -230 | -170 | 228 | 508 | 68 | |
| 1302 | 15620 | 15350 | 15350 | 15350 | 15350 | 15350 | -270 | -270 | 2 | 4 | 2 | |
| 1303 | 15635 | 15350 | 15350 | 15350 | 15350 | 15350 | -285 | -285 | 2 | 10 | 2 | |
| 1304 | 15665 | 15375 | 15375 | -290 | -290 | 6 | 0 | |||||
| 1305 | 15705 | 15405 | 15405 | 15405 | 15405 | 15405 | -300 | -300 | 10 | 4 | -8 | |
| 1306 | 15635 | 15420 | 15485 | 15420 | 15485 | 15450 | -150 | -185 | 4 | 8 | 0 | |
| 1307 | 15655 | 15490 | 15490 | 15490 | 15490 | 15490 | -165 | -165 | 2 | 6 | -2 | |
| 1308 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 1309 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 小计 | 702 | 2560 | -8 | |||||||||
| 锌 | 1211 | 14860 | 14820 | 14855 | 14710 | 14775 | 14780 | -85 | -80 | 2542 | 14422 | -1000 |
| 1212 | 14915 | 14850 | 14905 | 14740 | 14750 | 14825 | -165 | -90 | 7506 | 35418 | -790 | |
| 1301 | 14960 | 14895 | 14950 | 14780 | 14785 | 14860 | -175 | -100 | 106204 | 136054 | 9468 | |
| 1302 | 15010 | 14930 | 14980 | 14815 | 14820 | 14910 | -190 | -100 | 38990 | 62144 | 13182 | |
| 1303 | 15065 | 15010 | 15035 | 14870 | 14875 | 14970 | -190 | -95 | 1690 | 6988 | 946 | |
| 1304 | 15125 | 15070 | 15070 | 14950 | 14950 | 15035 | -175 | -90 | 642 | 2338 | 310 | |
| 1305 | 15175 | 15105 | 15140 | 14980 | 14995 | 15080 | -180 | -95 | 752 | 2552 | 602 | |
| 1306 | 15220 | 15150 | 15150 | 15035 | 15035 | 15070 | -185 | -150 | 44 | 944 | 30 | |
| 1307 | 15260 | 15170 | 15170 | 15105 | 15105 | 15140 | -155 | -120 | 6 | 536 | 2 | |
| 1308 | 15325 | 15275 | 15275 | 15160 | 15160 | 15170 | -165 | -155 | 18 | 94 | 10 | |
| 1309 | 15325 | 15355 | 15355 | 15205 | 15205 | 15270 | -120 | -55 | 20 | 744 | -4 | |
| 1310 | 15380 | 15365 | 15365 | 15185 | 15185 | 15265 | -195 | -115 | 10 | 86 | 0 | |
| 小计 | 158424 | 262320 | 22756 | |||||||||
