|
| 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 | 6461 | 6442 | 6889 | 6434 | 6472 | 6464 | 11 | 3 | 652 | 5160 | 180 |
| 1212 | 6495 | 6497 | 6522 | 6481 | 6517 | 6501 | 22 | 6 | 46786 | 73284 | -6290 | |
| 1301 | 6547 | 6552 | 6580 | 6536 | 6567 | 6559 | 20 | 12 | 167174 | 141346 | 1364 | |
| 1302 | 6589 | 6600 | 6614 | 6580 | 6606 | 6599 | 17 | 10 | 76 | 856 | 2 | |
| 1303 | 6615 | 6594 | 6654 | 6594 | 6639 | 6630 | 24 | 15 | 48 | 366 | -16 | |
| 1304 | 6633 | 6659 | 6675 | 6659 | 6670 | 6668 | 37 | 35 | 6 | 240 | 0 | |
| 1305 | 6654 | 6605 | 6713 | 6605 | 6704 | 6694 | 50 | 40 | 238 | 308 | -4 | |
| 1306 | 6716 | 6717 | 6739 | 6704 | 6735 | 6719 | 19 | 3 | 1208 | 2248 | 92 | |
| 1307 | 6747 | 6750 | 6750 | 3 | 3 | 40 | 0 | |||||
| 1308 | 6781 | 6784 | 6784 | 3 | 3 | 110 | 0 | |||||
| 1309 | 6757 | 6785 | 6797 | 6785 | 6797 | 6790 | 40 | 33 | 8 | 104 | 0 | |
| 1310 | 6777 | 6778 | 6818 | 6778 | 6818 | 6799 | 41 | 22 | 22 | 92 | -2 | |
| 小计 | 216218 | 224154 | -4674 | |||||||||
| 铝 | 1211 | 15170 | 15175 | 15180 | 15165 | 15170 | 15170 | 0 | 0 | 2760 | 25330 | -1570 |
| 1212 | 15265 | 15275 | 15285 | 15255 | 15265 | 15265 | 0 | 0 | 3108 | 49958 | -68 | |
| 1301 | 15295 | 15310 | 15310 | 15285 | 15300 | 15300 | 5 | 5 | 4502 | 51732 | 426 | |
| 1302 | 15305 | 15315 | 15325 | 15295 | 15315 | 15305 | 10 | 0 | 6328 | 36926 | 3046 | |
| 1303 | 15330 | 15345 | 15345 | 15320 | 15335 | 15325 | 5 | -5 | 876 | 25090 | 408 | |
| 1304 | 15350 | 15360 | 15360 | 15350 | 15350 | 15355 | 0 | 5 | 56 | 3356 | 16 | |
| 1305 | 15405 | 15420 | 15420 | 15420 | 15420 | 15420 | 15 | 15 | 16 | 532 | -4 | |
| 1306 | 15440 | 15440 | 15440 | 0 | 0 | 294 | 0 | |||||
| 1307 | 15485 | 15485 | 15485 | 0 | 0 | 356 | 0 | |||||
| 1308 | 15520 | 15520 | 15520 | 0 | 0 | 216 | 0 | |||||
| 1309 | 15560 | 15560 | 15560 | 0 | 0 | 122 | 0 | |||||
| 1310 | 15610 | 15610 | 15610 | 0 | 0 | 22 | 0 | |||||
| 小计 | 17646 | 193934 | 2254 | |||||||||
| 黄金 | 1211 | 337.25 | 337.5 | 337.25 | 0.25 | 0 | 42 | 0 | ||||
| 1212 | 339.25 | 339.73 | 341.01 | 339.6 | 340.82 | 340.2 | 1.57 | 0.95 | 7548 | 34252 | -3184 | |
| 1301 | 340.35 | 341.44 | 341.46 | 340.81 | 341.16 | 341.15 | 0.81 | 0.8 | 128 | 836 | 28 | |
| 1302 | 341.78 | 342.06 | 342.2 | 341.8 | 342.1 | 341.94 | 0.32 | 0.16 | 52 | 36 | -2 | |
| 1303 | 342.28 | 343.15 | 343.15 | 343 | 343 | 343.05 | 0.72 | 0.77 | 6 | 52 | 0 | |
| 1304 | 342.06 | 342.82 | 342.82 | 0.76 | 0.76 | 48 | 0 | |||||
| 1305 | 342.49 | 343.31 | 343.95 | 343.31 | 343.95 | 343.62 | 1.46 | 1.13 | 22 | 98 | 2 | |
| 1306 | 342.23 | 342.79 | 344.38 | 342.79 | 343.9 | 343.57 | 1.67 | 1.34 | 26644 | 79100 | 2614 | |
| 1307 | 349 | 349 | 349 | 0 | 0 | 18 | 0 | |||||
| 1308 | 343.6 | 344.95 | 344.95 | 1.35 | 1.35 | 106 | 0 | |||||
| 1309 | 344.26 | 344.98 | 346.09 | 344.98 | 345.75 | 345.37 | 1.49 | 1.11 | 18 | 118 | -4 | |
| 1310 | 342.94 | 344.05 | 344.05 | 1.11 | 1.11 | 2 | 0 | |||||
| 小计 | 34418 | 114708 | -546 | |||||||||
| 铜 | 1211 | 55770 | 55900 | 56130 | 55820 | 56010 | 55960 | 240 | 190 | 5810 | 23020 | 290 |
| 1212 | 55830 | 55910 | 56210 | 55800 | 56050 | 55990 | 220 | 160 | 7790 | 50034 | -1850 | |
| 1301 | 55810 | 55850 | 56230 | 55750 | 56050 | 55990 | 240 | 180 | 29480 | 97846 | -4006 | |
| 1302 | 55780 | 55800 | 56270 | 55720 | 56060 | 56000 | 280 | 220 | 268534 | 192110 | -1626 | |
| 1303 | 55800 | 55810 | 56310 | 55730 | 56070 | 55990 | 270 | 190 | 52234 | 64172 | 4912 | |
| 1304 | 55890 | 55920 | 56310 | 55790 | 56130 | 56030 | 240 | 140 | 3224 | 9754 | 626 | |
| 1305 | 55930 | 56000 | 56320 | 55880 | 56270 | 56080 | 340 | 150 | 962 | 5314 | 148 | |
| 1306 | 56020 | 56120 | 56380 | 55940 | 56330 | 56200 | 310 | 180 | 294 | 1764 | 86 | |
| 1307 | 55960 | 56120 | 56450 | 56120 | 56390 | 56290 | 430 | 330 | 190 | 1142 | 42 | |
| 1308 | 56030 | 56260 | 56540 | 56180 | 56540 | 56340 | 510 | 310 | 142 | 626 | 20 | |
| 1309 | 56210 | 56300 | 56600 | 56300 | 56530 | 56450 | 320 | 240 | 74 | 566 | -2 | |
| 1310 | 56080 | 56220 | 56480 | 56220 | 56450 | 56380 | 370 | 300 | 72 | 756 | 0 | |
| 小计 | 368806 | 447104 | -1360 | |||||||||
| 铅 | 1211 | 15060 | 15120 | 15170 | 15120 | 15170 | 15140 | 110 | 80 | 72 | 564 | 16 |
| 1212 | 15155 | 15235 | 15320 | 15220 | 15275 | 15265 | 120 | 110 | 140 | 1274 | 26 | |
| 1301 | 15225 | 15330 | 15410 | 15295 | 15390 | 15345 | 165 | 120 | 196 | 1022 | 118 | |
| 1302 | 15125 | 15400 | 15400 | 15400 | 15400 | 15400 | 275 | 275 | 2 | 2 | 0 | |
| 1303 | 15300 | 15420 | 15420 | 15420 | 15420 | 15420 | 120 | 120 | 2 | 10 | 0 | |
| 1304 | 15260 | 15375 | 15375 | 115 | 115 | 6 | 0 | |||||
| 1305 | 15295 | 15410 | 15410 | 115 | 115 | 2 | 0 | |||||
| 1306 | 15180 | 15380 | 15380 | 200 | 200 | 8 | 0 | |||||
| 1307 | 15245 | 15350 | 15350 | 105 | 105 | 6 | 0 | |||||
| 1308 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 1309 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 1310 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 小计 | 412 | 2894 | 160 | |||||||||
| 锌 | 1211 | 14555 | 14585 | 14650 | 14585 | 14650 | 14620 | 95 | 65 | 420 | 9350 | -220 |
| 1212 | 14630 | 14745 | 14760 | 14675 | 14750 | 14705 | 120 | 75 | 1628 | 26188 | -658 | |
| 1301 | 14695 | 14770 | 14830 | 14735 | 14830 | 14785 | 135 | 90 | 23080 | 99662 | -4974 | |
| 1302 | 14735 | 14810 | 14895 | 14780 | 14875 | 14840 | 140 | 105 | 67248 | 119650 | 1812 | |
| 1303 | 14770 | 14850 | 14940 | 14830 | 14930 | 14890 | 160 | 120 | 3146 | 16980 | 612 | |
| 1304 | 14800 | 14935 | 14975 | 14895 | 14970 | 14940 | 170 | 140 | 602 | 3866 | 326 | |
| 1305 | 14865 | 14980 | 15035 | 14935 | 15030 | 14985 | 165 | 120 | 350 | 3892 | 60 | |
| 1306 | 14950 | 15020 | 15030 | 15020 | 15030 | 15020 | 80 | 70 | 6 | 1000 | 2 | |
| 1307 | 14975 | 15080 | 15080 | 15080 | 15080 | 15080 | 105 | 105 | 4 | 558 | 0 | |
| 1308 | 15000 | 15115 | 15120 | 15115 | 15120 | 15115 | 120 | 115 | 22 | 154 | -2 | |
| 1309 | 15000 | 15085 | 15115 | 15075 | 15080 | 15085 | 80 | 85 | 40 | 766 | -14 | |
| 1310 | 15100 | 15170 | 15210 | 15140 | 15210 | 15160 | 110 | 60 | 26 | 52 | 4 | |
| 小计 | 96572 | 282118 | -3052 | |||||||||
(关键字：上海期货交易所 收盘价)
