|
| 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 | 6745 | 6713 | 6756 | 6645 | 6650 | 6712 | -95 | -33 | 348 | 4864 | 0 |
| 1212 | 6794 | 6794 | 6798 | 6662 | 6702 | 6731 | -92 | -63 | 144240 | 86452 | -14810 | |
| 1301 | 6862 | 6852 | 6860 | 6703 | 6752 | 6781 | -110 | -81 | 253004 | 120466 | -15354 | |
| 1302 | 6889 | 6852 | 6858 | 6766 | 6786 | 6802 | -103 | -87 | 156 | 834 | -34 | |
| 1303 | 6941 | 6918 | 6918 | 6773 | 6817 | 6865 | -124 | -76 | 216 | 382 | 42 | |
| 1304 | 6970 | 6904 | 6904 | 6824 | 6883 | 6883 | -87 | -87 | 22 | 240 | 2 | |
| 1305 | 6981 | 6988 | 6988 | 6861 | 6879 | 6931 | -102 | -50 | 82 | 136 | 0 | |
| 1306 | 7016 | 7012 | 7022 | 6880 | 6909 | 6944 | -107 | -72 | 958 | 1714 | 204 | |
| 1307 | 7053 | 6958 | 6996 | 6957 | 6995 | 6985 | -58 | -68 | 22 | 42 | -2 | |
| 1308 | 7074 | 6981 | 6987 | 6980 | 6987 | 6984 | -87 | -90 | 24 | 116 | -4 | |
| 1309 | 7107 | 7028 | 7053 | 7001 | 7001 | 7015 | -106 | -92 | 24 | 94 | 0 | |
| 1310 | 7091 | 7018 | 7027 | 6955 | 6955 | 7010 | -136 | -81 | 16 | 78 | 2 | |
| 小计 | 399112 | 215418 | -29954 | |||||||||
| 铝 | 1211 | 15215 | 15250 | 15250 | 15215 | 15225 | 15225 | 10 | 10 | 2350 | 28260 | -1220 |
| 1212 | 15290 | 15360 | 15360 | 15305 | 15320 | 15325 | 30 | 35 | 4842 | 51114 | -282 | |
| 1301 | 15305 | 15380 | 15380 | 15335 | 15360 | 15350 | 55 | 45 | 4618 | 50840 | -848 | |
| 1302 | 15320 | 15415 | 15415 | 15345 | 15385 | 15375 | 65 | 55 | 3826 | 30208 | -848 | |
| 1303 | 15330 | 15410 | 15425 | 15380 | 15410 | 15390 | 80 | 60 | 2048 | 24072 | 784 | |
| 1304 | 15365 | 15415 | 15415 | 15410 | 15415 | 15410 | 50 | 45 | 70 | 3304 | 54 | |
| 1305 | 15435 | 15530 | 15530 | 15460 | 15470 | 15495 | 35 | 60 | 100 | 536 | 0 | |
| 1306 | 15460 | 15520 | 15520 | 60 | 60 | 294 | 0 | |||||
| 1307 | 15520 | 15615 | 15615 | 15570 | 15570 | 15595 | 50 | 75 | 18 | 354 | 0 | |
| 1308 | 15580 | 15655 | 15655 | 75 | 75 | 216 | 0 | |||||
| 1309 | 15515 | 15590 | 15590 | 75 | 75 | 122 | 0 | |||||
| 1310 | 15660 | 15660 | 15660 | 0 | 0 | 22 | 0 | |||||
| 小计 | 17872 | 189342 | -2360 | |||||||||
| 黄金 | 1211 | 344.9 | 344.9 | 344.9 | 0 | 0 | 42 | 0 | ||||
| 1212 | 348.16 | 347.35 | 347.35 | 343.18 | 345.11 | 345.61 | -3.05 | -2.55 | 12746 | 43052 | -4188 | |
| 1301 | 349.25 | 347.83 | 348.17 | 345.23 | 346.12 | 346.42 | -3.13 | -2.83 | 238 | 732 | 4 | |
| 1302 | 350.66 | 347.82 | 347.82 | -2.84 | -2.84 | 24 | 0 | |||||
| 1303 | 350.97 | 348.13 | 348.13 | -2.84 | -2.84 | 48 | 0 | |||||
| 1304 | 350.75 | 347.91 | 347.91 | -2.84 | -2.84 | 48 | 0 | |||||
| 1305 | 350.41 | 352.31 | 352.31 | 347 | 347.67 | 349.02 | -2.74 | -1.39 | 30 | 96 | 16 | |
| 1306 | 351.63 | 350.36 | 350.59 | 347.17 | 347.9 | 348.74 | -3.73 | -2.89 | 38870 | 73958 | 5408 | |
| 1307 | 352.25 | 349.36 | 349.36 | -2.89 | -2.89 | 18 | 0 | |||||
| 1308 | 350.51 | 347.63 | 347.63 | -2.88 | -2.88 | 108 | 0 | |||||
| 1309 | 350.39 | 355.45 | 355.45 | 349.71 | 349.76 | 351.64 | -0.63 | 1.25 | 6 | 120 | 0 | |
| 1310 | 349.05 | 350.29 | 350.29 | 1.24 | 1.24 | 2 | 0 | |||||
| 小计 | 51890 | 118248 | 1240 | |||||||||
| 铜 | 1211 | 56860 | 57000 | 57020 | 56600 | 56650 | 56750 | -210 | -110 | 6040 | 23510 | -840 |
| 1212 | 56890 | 57120 | 57120 | 56550 | 56680 | 56810 | -210 | -80 | 7814 | 55346 | -1090 | |
| 1301 | 56880 | 57090 | 57100 | 56590 | 56610 | 56810 | -270 | -70 | 38540 | 109072 | -4232 | |
| 1302 | 56900 | 57100 | 57140 | 56570 | 56620 | 56810 | -280 | -90 | 237482 | 168376 | -12216 | |
| 1303 | 56930 | 57120 | 57170 | 56560 | 56610 | 56800 | -320 | -130 | 34770 | 47596 | 4640 | |
| 1304 | 57030 | 57170 | 57210 | 56650 | 56700 | 56880 | -330 | -150 | 1328 | 8372 | 302 | |
| 1305 | 57020 | 57200 | 57270 | 56740 | 56820 | 56920 | -200 | -100 | 874 | 4834 | 130 | |
| 1306 | 57150 | 57400 | 57400 | 56850 | 56880 | 57100 | -270 | -50 | 178 | 1500 | 74 | |
| 1307 | 57420 | 57490 | 57490 | 56910 | 56970 | 57130 | -450 | -290 | 266 | 886 | 102 | |
| 1308 | 57260 | 57430 | 57430 | 56970 | 57080 | 57200 | -180 | -60 | 102 | 504 | 34 | |
| 1309 | 57230 | 57410 | 57420 | 57080 | 57120 | 57270 | -110 | 40 | 30 | 554 | 18 | |
| 1310 | 57350 | 57370 | 57390 | 57140 | 57140 | 57280 | -210 | -70 | 28 | 730 | 4 | |
| 小计 | 327452 | 421280 | -13074 | |||||||||
| 铅 | 1211 | 15160 | 15195 | 15195 | 15155 | 15175 | 15165 | 15 | 5 | 44 | 556 | 18 |
| 1212 | 15255 | 15350 | 15380 | 15260 | 15270 | 15305 | 15 | 50 | 220 | 1198 | 30 | |
| 1301 | 15290 | 15430 | 15490 | 15330 | 15345 | 15400 | 55 | 110 | 180 | 926 | 52 | |
| 1302 | 15300 | 15300 | 15300 | 0 | 0 | 2 | 0 | |||||
| 1303 | 15300 | 15300 | 15300 | 0 | 0 | 10 | 0 | |||||
| 1304 | 15325 | 15435 | 15435 | 110 | 110 | 6 | 0 | |||||
| 1305 | 15360 | 15470 | 15470 | 110 | 110 | 2 | 0 | |||||
| 1306 | 15355 | 15355 | 15355 | 0 | 0 | 8 | 0 | |||||
| 1307 | 15420 | 15420 | 15420 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15420 | 15420 | 15420 | 0 | 0 | 0 | ||||||
| 1309 | 15420 | 15420 | 15420 | 0 | 0 | 0 | ||||||
| 1310 | 15420 | 15420 | 15420 | 0 | 0 | 0 | ||||||
| 小计 | 444 | 2714 | 100 | |||||||||
| 锌 | 1211 | 14675 | 14700 | 14710 | 14650 | 14695 | 14680 | 20 | 5 | 710 | 10300 | -390 |
| 1212 | 14755 | 14850 | 14850 | 14730 | 14775 | 14775 | 20 | 20 | 1896 | 28590 | -458 | |
| 1301 | 14810 | 14900 | 14900 | 14795 | 14840 | 14840 | 30 | 30 | 38078 | 112588 | -9250 | |
| 1302 | 14855 | 14935 | 14960 | 14840 | 14875 | 14890 | 20 | 35 | 69072 | 112766 | -644 | |
| 1303 | 14900 | 14955 | 15000 | 14900 | 14920 | 14945 | 20 | 45 | 3164 | 15882 | 724 | |
| 1304 | 14970 | 15035 | 15035 | 14780 | 14965 | 14955 | -5 | -15 | 1088 | 3458 | 660 | |
| 1305 | 15025 | 15115 | 15115 | 14970 | 15030 | 15050 | 5 | 25 | 556 | 3582 | -104 | |
| 1306 | 15055 | 15100 | 15100 | 15060 | 15080 | 15075 | 25 | 20 | 20 | 964 | -18 | |
| 1307 | 15080 | 15155 | 15155 | 15155 | 15155 | 15155 | 75 | 75 | 2 | 560 | 0 | |
| 1308 | 15100 | 15145 | 15145 | 15100 | 15125 | 15110 | 25 | 10 | 14 | 146 | 8 | |
| 1309 | 15190 | 15230 | 15230 | 15160 | 15160 | 15200 | -30 | 10 | 6 | 774 | 0 | |
| 1310 | 15265 | 15220 | 15275 | 15220 | 15225 | 15240 | -40 | -25 | 6 | 48 | -2 | |
| 小计 | 114612 | 289658 | -9474 | |||||||||
(关键字：上海期货交易所 收盘价)
