|
| 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 | 6649 | 6638 | 6680 | 6626 | 6674 | 6655 | 25 | 6 | 430 | 4272 | 132 |
| 1212 | 6693 | 6705 | 6730 | 6682 | 6719 | 6707 | 26 | 14 | 152548 | 129826 | -16668 | |
| 1301 | 6737 | 6742 | 6782 | 6725 | 6774 | 6757 | 37 | 20 | 67024 | 74186 | 21076 | |
| 1302 | 6777 | 6756 | 6802 | 6756 | 6798 | 6781 | 21 | 4 | 132 | 884 | -12 | |
| 1303 | 6802 | 6786 | 6818 | 6786 | 6818 | 6803 | 16 | 1 | 6 | 314 | -4 | |
| 1304 | 6832 | 6833 | 6833 | 1 | 1 | 238 | 0 | |||||
| 1305 | 6861 | 6888 | 6905 | 6852 | 6905 | 6877 | 44 | 16 | 36 | 132 | 0 | |
| 1306 | 6892 | 6897 | 6934 | 6884 | 6929 | 6905 | 37 | 13 | 544 | 1304 | 168 | |
| 1307 | 6904 | 6917 | 6917 | 13 | 13 | 40 | 0 | |||||
| 1308 | 6937 | 6957 | 6957 | 6957 | 6957 | 6957 | 20 | 20 | 4 | 112 | 4 | |
| 1309 | 6931 | 6972 | 6980 | 6945 | 6979 | 6960 | 48 | 29 | 22 | 96 | 4 | |
| 1310 | 6980 | 7016 | 7016 | 7016 | 7016 | 7016 | 36 | 36 | 2 | 88 | 2 | |
| 小计 | 220748 | 211492 | 4702 | |||||||||
| 铝 | 1211 | 15195 | 15215 | 15240 | 15200 | 15240 | 15220 | 45 | 25 | 3316 | 29970 | -990 |
| 1212 | 15255 | 15295 | 15320 | 15275 | 15320 | 15290 | 65 | 35 | 4016 | 52000 | -40 | |
| 1301 | 15275 | 15310 | 15345 | 15290 | 15340 | 15315 | 65 | 40 | 7370 | 51856 | 940 | |
| 1302 | 15280 | 15305 | 15350 | 15300 | 15345 | 15325 | 65 | 45 | 4334 | 29566 | 1476 | |
| 1303 | 15295 | 15310 | 15375 | 15310 | 15375 | 15340 | 80 | 45 | 732 | 22832 | -98 | |
| 1304 | 15330 | 15390 | 15390 | 15390 | 15390 | 15390 | 60 | 60 | 4 | 2636 | -4 | |
| 1305 | 15370 | 15400 | 15460 | 15400 | 15415 | 15425 | 45 | 55 | 18 | 534 | 0 | |
| 1306 | 15400 | 15400 | 15400 | 0 | 0 | 298 | 0 | |||||
| 1307 | 15455 | 15520 | 15520 | 15520 | 15520 | 15520 | 65 | 65 | 4 | 354 | 4 | |
| 1308 | 15590 | 15580 | 15580 | 15580 | 15580 | 15580 | -10 | -10 | 4 | 216 | 0 | |
| 1309 | 15515 | 15515 | 15515 | 0 | 0 | 122 | 0 | |||||
| 1310 | 15600 | 15600 | 15600 | 0 | 0 | 22 | 0 | |||||
| 小计 | 19798 | 190406 | 1288 | |||||||||
| 黄金 | 1211 | 343.83 | 344.9 | 344.9 | 344.9 | 344.9 | 344.9 | 1.07 | 1.07 | 2 | 60 | -2 |
| 1212 | 346.81 | 346.88 | 347.83 | 346.85 | 347.27 | 347.35 | 0.46 | 0.54 | 20528 | 54224 | -7298 | |
| 1301 | 347.84 | 347.66 | 349.08 | 347.66 | 348.45 | 348.53 | 0.61 | 0.69 | 200 | 622 | -6 | |
| 1302 | 349.23 | 349.93 | 349.93 | 0.7 | 0.7 | 24 | 0 | |||||
| 1303 | 349.54 | 350.24 | 350.24 | 0.7 | 0.7 | 48 | 0 | |||||
| 1304 | 349.32 | 350.02 | 350.02 | 0.7 | 0.7 | 48 | 0 | |||||
| 1305 | 349.76 | 349.96 | 349.97 | 349.96 | 349.97 | 349.96 | 0.21 | 0.2 | 4 | 80 | -2 | |
| 1306 | 349.61 | 349.62 | 350.23 | 349.23 | 349.89 | 349.82 | 0.28 | 0.21 | 15164 | 63176 | 6892 | |
| 1307 | 350.22 | 350.43 | 350.43 | 0.21 | 0.21 | 18 | 0 | |||||
| 1308 | 350.98 | 351.19 | 351.19 | 0.21 | 0.21 | 108 | 0 | |||||
| 1309 | 350.86 | 351.07 | 351.07 | 0.21 | 0.21 | 120 | 0 | |||||
| 1310 | 349.52 | 349.73 | 349.73 | 0.21 | 0.21 | 2 | 0 | |||||
| 小计 | 35898 | 118530 | -416 | |||||||||
| 铜 | 1211 | 56410 | 56570 | 56850 | 56550 | 56830 | 56720 | 420 | 310 | 10628 | 26210 | -2472 |
| 1212 | 56430 | 56510 | 56900 | 56500 | 56860 | 56750 | 430 | 320 | 9764 | 58302 | -1992 | |
| 1301 | 56400 | 56500 | 56930 | 56460 | 56820 | 56740 | 420 | 340 | 58740 | 119570 | -4220 | |
| 1302 | 56340 | 56440 | 56950 | 56410 | 56860 | 56740 | 520 | 400 | 258346 | 176094 | -10256 | |
| 1303 | 56340 | 56400 | 56970 | 56400 | 56880 | 56770 | 540 | 430 | 17572 | 39552 | 1946 | |
| 1304 | 56410 | 56510 | 57000 | 56500 | 56890 | 56770 | 480 | 360 | 912 | 8064 | -10 | |
| 1305 | 56450 | 56640 | 57040 | 56570 | 57010 | 56850 | 560 | 400 | 1202 | 4054 | 162 | |
| 1306 | 56490 | 56660 | 57190 | 56660 | 57100 | 57030 | 610 | 540 | 234 | 1388 | 184 | |
| 1307 | 56580 | 56730 | 57260 | 56730 | 57130 | 57080 | 550 | 500 | 84 | 730 | 58 | |
| 1308 | 56640 | 56810 | 57280 | 56810 | 57180 | 57100 | 540 | 460 | 92 | 376 | 14 | |
| 1309 | 56710 | 56850 | 57350 | 56830 | 57150 | 57070 | 440 | 360 | 90 | 524 | 22 | |
| 1310 | 56710 | 56850 | 57320 | 56850 | 57130 | 57020 | 420 | 310 | 140 | 708 | 116 | |
| 小计 | 357804 | 435572 | -16448 | |||||||||
| 铅 | 1211 | 15080 | 15120 | 15190 | 15120 | 15190 | 15155 | 110 | 75 | 154 | 552 | -102 |
| 1212 | 15160 | 15220 | 15280 | 15220 | 15250 | 15255 | 90 | 95 | 134 | 1182 | -22 | |
| 1301 | 15170 | 15245 | 15290 | 15245 | 15290 | 15265 | 120 | 95 | 128 | 812 | 78 | |
| 1302 | 15130 | 15250 | 15250 | 120 | 120 | 2 | 0 | |||||
| 1303 | 15195 | 15250 | 15250 | 55 | 55 | 10 | 0 | |||||
| 1304 | 15205 | 15300 | 15300 | 95 | 95 | 6 | 0 | |||||
| 1305 | 15230 | 15325 | 15325 | 95 | 95 | 4 | 0 | |||||
| 1306 | 15320 | 15320 | 15320 | 0 | 0 | 8 | 0 | |||||
| 1307 | 15450 | 15420 | 15420 | -30 | -30 | 6 | 0 | |||||
| 1308 | 15450 | 15450 | 15450 | 0 | 0 | 0 | ||||||
| 1309 | 15450 | 15450 | 15450 | 0 | 0 | 0 | ||||||
| 1310 | 15450 | 15450 | 15450 | 0 | 0 | 0 | ||||||
| 小计 | 416 | 2582 | -46 | |||||||||
| 锌 | 1211 | 14545 | 14620 | 14675 | 14600 | 14655 | 14640 | 110 | 95 | 4640 | 11010 | -1650 |
| 1212 | 14635 | 14735 | 14770 | 14695 | 14755 | 14730 | 120 | 95 | 6610 | 30114 | -760 | |
| 1301 | 14665 | 14730 | 14830 | 14730 | 14815 | 14790 | 150 | 125 | 54546 | 129370 | -4520 | |
| 1302 | 14695 | 14755 | 14870 | 14755 | 14855 | 14825 | 160 | 130 | 80310 | 111802 | 5532 | |
| 1303 | 14715 | 14795 | 14915 | 14795 | 14900 | 14855 | 185 | 140 | 1974 | 14192 | 430 | |
| 1304 | 14755 | 14850 | 14945 | 14850 | 14945 | 14895 | 190 | 140 | 94 | 2706 | -28 | |
| 1305 | 14805 | 14885 | 15010 | 14880 | 15010 | 14960 | 205 | 155 | 290 | 3644 | 40 | |
| 1306 | 14860 | 14990 | 15050 | 14930 | 15040 | 15025 | 180 | 165 | 100 | 996 | 48 | |
| 1307 | 14955 | 14925 | 15080 | 14925 | 15080 | 15020 | 125 | 65 | 10 | 566 | -2 | |
| 1308 | 14970 | 15075 | 15100 | 15060 | 15060 | 15075 | 90 | 105 | 52 | 138 | 38 | |
| 1309 | 15030 | 15150 | 15150 | 15150 | 15150 | 15150 | 120 | 120 | 2 | 774 | 0 | |
| 1310 | 15070 | 15070 | 15070 | 0 | 0 | 54 | 0 | |||||
| 小计 | 148628 | 305366 | -872 | |||||||||
(关键字：上海期货交易所 收盘价)
