|
| 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 | 6648 | 6676 | 6619 | 6650 | 6649 | -54 | -55 | 372 | 4140 | 46 |
| 1212 | 6748 | 6710 | 6724 | 6670 | 6708 | 6693 | -40 | -55 | 195374 | 146494 | -6636 | |
| 1301 | 6789 | 6766 | 6770 | 6712 | 6748 | 6737 | -41 | -52 | 50186 | 53110 | 7120 | |
| 1302 | 6820 | 6771 | 6783 | 6753 | 6783 | 6777 | -37 | -43 | 246 | 896 | 110 | |
| 1303 | 6850 | 6809 | 6813 | 6793 | 6813 | 6802 | -37 | -48 | 16 | 318 | -2 | |
| 1304 | 6864 | 6825 | 6839 | 6825 | 6839 | 6832 | -25 | -32 | 4 | 238 | 0 | |
| 1305 | 6883 | 6883 | 6883 | 6839 | 6875 | 6861 | -8 | -22 | 56 | 132 | -20 | |
| 1306 | 6940 | 6911 | 6913 | 6863 | 6912 | 6892 | -28 | -48 | 230 | 1136 | 54 | |
| 1307 | 6922 | 6911 | 6917 | 6888 | 6917 | 6904 | -5 | -18 | 8 | 40 | 6 | |
| 1308 | 6954 | 6954 | 6954 | 6900 | 6900 | 6937 | -54 | -17 | 18 | 108 | -4 | |
| 1309 | 6987 | 6927 | 6937 | 6927 | 6930 | 6931 | -57 | -56 | 10 | 92 | 0 | |
| 1310 | 7037 | 6980 | 6980 | 6980 | 6980 | 6980 | -57 | -57 | 4 | 86 | -4 | |
| 小计 | 246524 | 206790 | 670 | |||||||||
| 铝 | 1211 | 15285 | 15270 | 15270 | 15180 | 15190 | 15195 | -95 | -90 | 3860 | 30960 | -1922 |
| 1212 | 15350 | 15295 | 15295 | 15240 | 15265 | 15255 | -85 | -95 | 7062 | 52040 | -3124 | |
| 1301 | 15365 | 15320 | 15320 | 15260 | 15285 | 15275 | -80 | -90 | 9158 | 50916 | 176 | |
| 1302 | 15365 | 15310 | 15315 | 15270 | 15295 | 15280 | -70 | -85 | 7082 | 28090 | 3400 | |
| 1303 | 15375 | 15310 | 15315 | 15270 | 15310 | 15295 | -65 | -80 | 5334 | 22930 | 3752 | |
| 1304 | 15425 | 15345 | 15345 | 15325 | 15345 | 15330 | -80 | -95 | 652 | 2640 | 270 | |
| 1305 | 15460 | 15355 | 15385 | 15355 | 15380 | 15370 | -80 | -90 | 250 | 534 | 84 | |
| 1306 | 15535 | 15400 | 15400 | 15400 | 15400 | 15400 | -135 | -135 | 10 | 298 | 0 | |
| 1307 | 15545 | 15450 | 15470 | 15445 | 15445 | 15455 | -100 | -90 | 42 | 350 | -4 | |
| 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 | 33450 | 189118 | 2632 | |||||||||
| 黄金 | 1211 | 345.37 | 343.56 | 344.1 | 343.56 | 344.1 | 343.83 | -1.27 | -1.54 | 4 | 62 | -4 |
| 1212 | 347.53 | 346.7 | 347.28 | 346.24 | 347.28 | 346.81 | -0.25 | -0.72 | 28720 | 61522 | -6382 | |
| 1301 | 348.78 | 347.92 | 348.18 | 347.4 | 348.17 | 347.84 | -0.61 | -0.94 | 92 | 628 | -22 | |
| 1302 | 350.17 | 349.23 | 349.23 | -0.94 | -0.94 | 24 | 0 | |||||
| 1303 | 350.49 | 349.54 | 349.54 | -0.95 | -0.95 | 48 | 0 | |||||
| 1304 | 350.94 | 349.9 | 349.9 | 349.18 | 349.18 | 349.32 | -1.76 | -1.62 | 38 | 48 | 14 | |
| 1305 | 351.18 | 349.76 | 349.76 | 349.76 | 349.76 | 349.76 | -1.42 | -1.42 | 2 | 82 | -2 | |
| 1306 | 351.04 | 350 | 350.39 | 349.11 | 349.62 | 349.61 | -1.42 | -1.43 | 18908 | 56284 | 4928 | |
| 1307 | 352.2 | 350.22 | 350.22 | 350.22 | 350.22 | 350.22 | -1.98 | -1.98 | 4 | 18 | 0 | |
| 1308 | 352.84 | 350.98 | 350.98 | 350.98 | 350.98 | 350.98 | -1.86 | -1.86 | 2 | 108 | 0 | |
| 1309 | 352.51 | 350.82 | 351 | 350.82 | 351 | 350.86 | -1.51 | -1.65 | 8 | 120 | 0 | |
| 1310 | 355.26 | 349.52 | 349.52 | 349.52 | 349.52 | 349.52 | -5.74 | -5.74 | 2 | 2 | -2 | |
| 小计 | 47780 | 118946 | -1470 | |||||||||
| 铜 | 1211 | 56880 | 56430 | 56590 | 56350 | 56540 | 56410 | -340 | -470 | 10266 | 28682 | -1388 |
| 1212 | 56870 | 56460 | 56600 | 56300 | 56600 | 56430 | -270 | -440 | 15542 | 60294 | -2526 | |
| 1301 | 56850 | 56380 | 56600 | 56260 | 56480 | 56400 | -370 | -450 | 63732 | 123790 | -4836 | |
| 1302 | 56790 | 56300 | 56530 | 56170 | 56480 | 56340 | -310 | -450 | 255612 | 186350 | 7020 | |
| 1303 | 56780 | 56400 | 56510 | 56190 | 56440 | 56340 | -340 | -440 | 18396 | 37606 | 2888 | |
| 1304 | 56830 | 56400 | 56570 | 56250 | 56490 | 56410 | -340 | -420 | 3500 | 8074 | 860 | |
| 1305 | 56890 | 56550 | 56620 | 56320 | 56550 | 56450 | -340 | -440 | 1322 | 3892 | 738 | |
| 1306 | 57000 | 56480 | 56660 | 56400 | 56510 | 56490 | -490 | -510 | 134 | 1204 | 42 | |
| 1307 | 56890 | 56580 | 56670 | 56490 | 56490 | 56580 | -400 | -310 | 32 | 672 | 14 | |
| 1308 | 57080 | 56680 | 56740 | 56590 | 56640 | 56640 | -440 | -440 | 54 | 362 | 2 | |
| 1309 | 57140 | 56740 | 56770 | 56650 | 56750 | 56710 | -390 | -430 | 22 | 502 | -4 | |
| 1310 | 57190 | 56750 | 56750 | 56650 | 56700 | 56710 | -490 | -480 | 54 | 592 | 20 | |
| 小计 | 368666 | 452020 | 2830 | |||||||||
| 铅 | 1211 | 14950 | 15080 | 15090 | 15060 | 15080 | 15080 | 130 | 130 | 40 | 654 | -32 |
| 1212 | 15165 | 15105 | 15190 | 15105 | 15160 | 15160 | -5 | -5 | 28 | 1204 | -10 | |
| 1301 | 15180 | 15140 | 15195 | 15140 | 15180 | 15170 | 0 | -10 | 30 | 734 | 12 | |
| 1302 | 15235 | 15130 | 15130 | 15130 | 15130 | 15130 | -105 | -105 | 2 | 2 | -2 | |
| 1303 | 15195 | 15195 | 15195 | 0 | 0 | 10 | 0 | |||||
| 1304 | 15315 | 15205 | 15205 | -110 | -110 | 6 | 0 | |||||
| 1305 | 15340 | 15230 | 15230 | -110 | -110 | 4 | 0 | |||||
| 1306 | 15430 | 15320 | 15320 | -110 | -110 | 8 | 0 | |||||
| 1307 | 15470 | 15450 | 15450 | -20 | -20 | 6 | 0 | |||||
| 1308 | 15470 | 15470 | 15470 | 0 | 0 | 0 | ||||||
| 1309 | 15470 | 15470 | 15470 | 0 | 0 | 0 | ||||||
| 1310 | 15470 | 15470 | 15470 | 0 | 0 | 0 | ||||||
| 小计 | 100 | 2628 | -32 | |||||||||
| 锌 | 1211 | 14580 | 14505 | 14610 | 14500 | 14550 | 14545 | -30 | -35 | 1402 | 12660 | -316 |
| 1212 | 14650 | 14650 | 14685 | 14565 | 14645 | 14635 | -5 | -15 | 5128 | 30874 | -790 | |
| 1301 | 14685 | 14660 | 14730 | 14600 | 14680 | 14665 | -5 | -20 | 54082 | 133890 | -3264 | |
| 1302 | 14715 | 14675 | 14755 | 14635 | 14715 | 14695 | 0 | -20 | 51924 | 106270 | 9932 | |
| 1303 | 14760 | 14730 | 14780 | 14680 | 14745 | 14715 | -15 | -45 | 5842 | 13762 | 4038 | |
| 1304 | 14810 | 14755 | 14825 | 14745 | 14755 | 14755 | -55 | -55 | 268 | 2734 | 108 | |
| 1305 | 14860 | 14850 | 14870 | 14795 | 14840 | 14805 | -20 | -55 | 404 | 3604 | 140 | |
| 1306 | 14915 | 14850 | 14925 | 14845 | 14925 | 14860 | 10 | -55 | 38 | 948 | 2 | |
| 1307 | 14960 | 14960 | 14960 | 14950 | 14950 | 14955 | -10 | -5 | 10 | 568 | 0 | |
| 1308 | 15030 | 14970 | 14980 | 14955 | 14980 | 14970 | -50 | -60 | 60 | 100 | -24 | |
| 1309 | 15095 | 15045 | 15050 | 15010 | 15050 | 15030 | -45 | -65 | 100 | 774 | -22 | |
| 1310 | 15135 | 15075 | 15100 | 15060 | 15060 | 15070 | -75 | -65 | 68 | 54 | -32 | |
| 小计 | 119326 | 306238 | 9772 | |||||||||
