|
| 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 | 6704 | 6725 | 6725 | 6669 | 6670 | 6704 | -34 | 0 | 432 | 4094 | 172 |
| 1212 | 6734 | 6768 | 6780 | 6717 | 6721 | 6748 | -13 | 14 | 237754 | 153130 | -7928 | |
| 1301 | 6768 | 6812 | 6820 | 6763 | 6767 | 6789 | -1 | 21 | 51990 | 45990 | 2420 | |
| 1302 | 6802 | 6829 | 6852 | 6797 | 6797 | 6820 | -5 | 18 | 76 | 786 | 0 | |
| 1303 | 6756 | 6829 | 6920 | 6810 | 6823 | 6850 | 67 | 94 | 38 | 320 | 8 | |
| 1304 | 6861 | 6846 | 6885 | 6846 | 6861 | 6864 | 0 | 3 | 10 | 238 | 0 | |
| 1305 | 6949 | 6760 | 6915 | 6760 | 6828 | 6883 | -121 | -66 | 42 | 152 | 4 | |
| 1306 | 6918 | 6946 | 6970 | 6906 | 6911 | 6940 | -7 | 22 | 310 | 1082 | -32 | |
| 1307 | 6900 | 6922 | 6922 | 22 | 22 | 34 | 0 | |||||
| 1308 | 6932 | 6954 | 6954 | 22 | 22 | 112 | 0 | |||||
| 1309 | 6928 | 6991 | 7088 | 6899 | 6958 | 6987 | 30 | 59 | 14 | 92 | 8 | |
| 1310 | 7068 | 7037 | 7037 | 7037 | 7037 | 7037 | -31 | -31 | 4 | 90 | 4 | |
| 小计 | 290670 | 206120 | -5344 | |||||||||
| 铝 | 1211 | 15295 | 15275 | 15310 | 15270 | 15280 | 15285 | -15 | -10 | 3470 | 32882 | -1936 |
| 1212 | 15345 | 15320 | 15385 | 15320 | 15355 | 15350 | 10 | 5 | 4932 | 55164 | -726 | |
| 1301 | 15340 | 15325 | 15405 | 15300 | 15370 | 15365 | 30 | 25 | 8464 | 50740 | 842 | |
| 1302 | 15350 | 15315 | 15410 | 15315 | 15375 | 15365 | 25 | 15 | 4372 | 24690 | 1308 | |
| 1303 | 15345 | 15355 | 15415 | 15345 | 15380 | 15375 | 35 | 30 | 1272 | 19178 | 242 | |
| 1304 | 15390 | 15395 | 15485 | 15385 | 15425 | 15425 | 35 | 35 | 208 | 2370 | 56 | |
| 1305 | 15420 | 15505 | 15505 | 15430 | 15470 | 15460 | 50 | 40 | 54 | 450 | 20 | |
| 1306 | 15485 | 15550 | 15550 | 15520 | 15520 | 15535 | 35 | 50 | 12 | 298 | 0 | |
| 1307 | 15515 | 15545 | 15545 | 15545 | 15545 | 15545 | 30 | 30 | 10 | 354 | 0 | |
| 1308 | 15590 | 15590 | 15590 | 0 | 0 | 216 | 0 | |||||
| 1309 | 15515 | 15515 | 15515 | 0 | 0 | 122 | 0 | |||||
| 1310 | 15600 | 15600 | 15600 | 0 | 0 | 22 | 0 | |||||
| 小计 | 22794 | 186486 | -194 | |||||||||
| 黄金 | 1211 | 341.74 | 342.7 | 347.5 | 342.7 | 347.5 | 345.37 | 5.76 | 3.63 | 10 | 66 | -4 |
| 1212 | 345.97 | 347 | 348.4 | 346.54 | 347.57 | 347.53 | 1.6 | 1.56 | 32072 | 67904 | -3512 | |
| 1301 | 348.11 | 348.15 | 349.9 | 347.9 | 348.59 | 348.78 | 0.48 | 0.67 | 146 | 650 | 24 | |
| 1302 | 349.18 | 350.16 | 350.51 | 349.95 | 350.14 | 350.17 | 0.96 | 0.99 | 12 | 24 | 0 | |
| 1303 | 348.55 | 350.14 | 351 | 350.14 | 351 | 350.49 | 2.45 | 1.94 | 6 | 48 | 2 | |
| 1304 | 350.93 | 350.61 | 351.4 | 350.61 | 350.75 | 350.94 | -0.18 | 0.01 | 20 | 34 | 0 | |
| 1305 | 350.61 | 351.17 | 351.66 | 350.48 | 351.02 | 351.18 | 0.41 | 0.57 | 26 | 84 | 6 | |
| 1306 | 349.72 | 351.06 | 351.43 | 350.55 | 350.86 | 351.04 | 1.14 | 1.32 | 16194 | 51356 | 2298 | |
| 1307 | 349.25 | 352.2 | 352.2 | 352.2 | 352.2 | 352.2 | 2.95 | 2.95 | 2 | 18 | -2 | |
| 1308 | 351.01 | 353.94 | 353.94 | 352.34 | 353.2 | 352.84 | 2.19 | 1.83 | 20 | 108 | 2 | |
| 1309 | 351.61 | 352.83 | 352.85 | 351.83 | 351.83 | 352.51 | 0.22 | 0.9 | 14 | 120 | -4 | |
| 1310 | 352.49 | 352.01 | 358.51 | 352.01 | 358.51 | 355.26 | 6.02 | 2.77 | 4 | 4 | 0 | |
| 小计 | 48526 | 120416 | -1190 | |||||||||
| 铜 | 1211 | 57070 | 57030 | 57130 | 56730 | 56730 | 56880 | -340 | -190 | 13730 | 30070 | -2776 |
| 1212 | 57010 | 56910 | 57100 | 56700 | 56700 | 56870 | -310 | -140 | 14482 | 62820 | 540 | |
| 1301 | 57000 | 56950 | 57070 | 56650 | 56680 | 56850 | -320 | -150 | 82442 | 128626 | -7482 | |
| 1302 | 56970 | 56910 | 57040 | 56570 | 56580 | 56790 | -390 | -180 | 234746 | 179330 | 20040 | |
| 1303 | 56980 | 56950 | 57040 | 56560 | 56650 | 56780 | -330 | -200 | 19080 | 34718 | 4396 | |
| 1304 | 57080 | 57000 | 57080 | 56630 | 56680 | 56830 | -400 | -250 | 2520 | 7214 | 892 | |
| 1305 | 57040 | 57070 | 57140 | 56640 | 56740 | 56890 | -300 | -150 | 588 | 3154 | 46 | |
| 1306 | 57220 | 56990 | 57130 | 56750 | 56750 | 57000 | -470 | -220 | 206 | 1162 | -20 | |
| 1307 | 57210 | 57010 | 57010 | 56780 | 56780 | 56890 | -430 | -320 | 4 | 658 | -2 | |
| 1308 | 57310 | 57300 | 57300 | 56890 | 56890 | 57080 | -420 | -230 | 78 | 360 | 28 | |
| 1309 | 57320 | 57270 | 57270 | 57010 | 57010 | 57140 | -310 | -180 | 24 | 506 | 14 | |
| 1310 | 57390 | 57100 | 57410 | 56920 | 57020 | 57190 | -370 | -200 | 76 | 572 | 32 | |
| 小计 | 367976 | 449190 | 15708 | |||||||||
| 铅 | 1211 | 15140 | 15100 | 15100 | 14580 | 15085 | 14950 | -55 | -190 | 64 | 686 | -36 |
| 1212 | 15210 | 15210 | 15230 | 15130 | 15175 | 15165 | -35 | -45 | 136 | 1214 | 10 | |
| 1301 | 15225 | 15180 | 15205 | 15160 | 15170 | 15180 | -55 | -45 | 110 | 722 | 76 | |
| 1302 | 15235 | 15235 | 15235 | 0 | 0 | 4 | 0 | |||||
| 1303 | 15195 | 15195 | 15195 | 0 | 0 | 10 | 0 | |||||
| 1304 | 15220 | 15315 | 15315 | 15315 | 15315 | 15315 | 95 | 95 | 2 | 6 | 0 | |
| 1305 | 15245 | 15340 | 15340 | 95 | 95 | 4 | 0 | |||||
| 1306 | 15335 | 15430 | 15430 | 95 | 95 | 8 | 0 | |||||
| 1307 | 15375 | 15470 | 15470 | 95 | 95 | 6 | 0 | |||||
| 1308 | 15375 | 15375 | 15375 | 0 | 0 | 0 | ||||||
| 1309 | 15375 | 15375 | 15375 | 0 | 0 | 0 | ||||||
| 1310 | 15375 | 15375 | 15375 | 0 | 0 | 0 | ||||||
| 小计 | 312 | 2660 | 50 | |||||||||
| 锌 | 1211 | 14630 | 14635 | 14635 | 14535 | 14560 | 14580 | -70 | -50 | 1060 | 12976 | -266 |
| 1212 | 14675 | 14665 | 14700 | 14620 | 14670 | 14650 | -5 | -25 | 2826 | 31664 | -600 | |
| 1301 | 14725 | 14690 | 14735 | 14650 | 14685 | 14685 | -40 | -40 | 49388 | 137154 | -4796 | |
| 1302 | 14770 | 14720 | 14765 | 14680 | 14730 | 14715 | -40 | -55 | 30990 | 96338 | 3502 | |
| 1303 | 14815 | 14765 | 14800 | 14725 | 14790 | 14760 | -25 | -55 | 1510 | 9724 | 452 | |
| 1304 | 14865 | 14835 | 14835 | 14790 | 14805 | 14810 | -60 | -55 | 50 | 2626 | 0 | |
| 1305 | 14940 | 14860 | 14885 | 14845 | 14885 | 14860 | -55 | -80 | 472 | 3464 | 242 | |
| 1306 | 14915 | 14900 | 14950 | 14900 | 14950 | 14915 | 35 | 0 | 14 | 946 | 2 | |
| 1307 | 14980 | 14990 | 14990 | 14950 | 14950 | 14960 | -30 | -20 | 6 | 568 | 2 | |
| 1308 | 15040 | 14980 | 15080 | 14980 | 15030 | 15030 | -10 | -10 | 16 | 124 | -8 | |
| 1309 | 15100 | 15100 | 15100 | 15095 | 15100 | 15095 | 0 | -5 | 44 | 796 | -12 | |
| 1310 | 15160 | 15155 | 15155 | 15120 | 15120 | 15135 | -40 | -25 | 12 | 86 | -2 | |
| 小计 | 86388 | 296466 | -1484 | |||||||||
