|
| 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 | 6464 | 6560 | 6666 | 6555 | 6655 | 6631 | 191 | 167 | 652 | 5688 | 528 |
| 1212 | 6501 | 6622 | 6720 | 6595 | 6693 | 6660 | 192 | 159 | 82772 | 69754 | -3530 | |
| 1301 | 6559 | 6671 | 6785 | 6648 | 6754 | 6718 | 195 | 159 | 358534 | 151044 | 9698 | |
| 1302 | 6599 | 6710 | 6818 | 6690 | 6789 | 6741 | 190 | 142 | 272 | 880 | 24 | |
| 1303 | 6630 | 6702 | 6846 | 6702 | 6834 | 6789 | 204 | 159 | 42 | 368 | 2 | |
| 1304 | 6668 | 6842 | 6842 | 6842 | 6842 | 6842 | 174 | 174 | 8 | 234 | -6 | |
| 1305 | 6694 | 6738 | 6974 | 6738 | 6889 | 6829 | 195 | 135 | 292 | 238 | -70 | |
| 1306 | 6719 | 6850 | 6947 | 6813 | 6932 | 6882 | 213 | 163 | 2502 | 2894 | 646 | |
| 1307 | 6750 | 6842 | 6956 | 6842 | 6936 | 6910 | 186 | 160 | 28 | 46 | 6 | |
| 1308 | 6784 | 6861 | 6998 | 6861 | 6950 | 6937 | 166 | 153 | 72 | 90 | -20 | |
| 1309 | 6790 | 6900 | 7049 | 6900 | 6992 | 6985 | 202 | 195 | 100 | 122 | 18 | |
| 1310 | 6799 | 6917 | 7020 | 6896 | 7020 | 6935 | 221 | 136 | 18 | 94 | 2 | |
| 小计 | 445292 | 231452 | 7298 | |||||||||
| 铝 | 1211 | 15170 | 15180 | 15180 | 15160 | 15170 | 15165 | 0 | -5 | 1870 | 23850 | -1480 |
| 1212 | 15265 | 15295 | 15300 | 15250 | 15280 | 15270 | 15 | 5 | 4148 | 49988 | 30 | |
| 1301 | 15300 | 15325 | 15335 | 15300 | 15335 | 15310 | 35 | 10 | 5736 | 51522 | -210 | |
| 1302 | 15305 | 15355 | 15365 | 15305 | 15345 | 15320 | 40 | 15 | 8166 | 37836 | 910 | |
| 1303 | 15325 | 15350 | 15375 | 15320 | 15365 | 15335 | 40 | 10 | 1908 | 25278 | 188 | |
| 1304 | 15355 | 15380 | 15440 | 15370 | 15440 | 15370 | 85 | 15 | 420 | 3548 | 192 | |
| 1305 | 15420 | 15425 | 15425 | 15420 | 15420 | 15420 | 0 | 0 | 6 | 530 | -2 | |
| 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 | 22254 | 193562 | -372 | |||||||||
| 黄金 | 1211 | 337.25 | 337.25 | 337.25 | 0 | 0 | 42 | 0 | ||||
| 1212 | 340.2 | 344.6 | 348.32 | 344.07 | 348.04 | 346.46 | 7.84 | 6.26 | 11538 | 32314 | -1938 | |
| 1301 | 341.15 | 344.8 | 348.82 | 344.8 | 348.65 | 346.97 | 7.5 | 5.82 | 418 | 768 | -68 | |
| 1302 | 341.94 | 347.57 | 351.81 | 347.08 | 351.81 | 349.53 | 9.87 | 7.59 | 22 | 46 | 10 | |
| 1303 | 343.05 | 347.59 | 351.69 | 347.59 | 351.69 | 349.25 | 8.64 | 6.2 | 16 | 58 | 6 | |
| 1304 | 342.82 | 349.02 | 349.02 | 6.2 | 6.2 | 48 | 0 | |||||
| 1305 | 343.62 | 347.1 | 353.01 | 347.1 | 351.92 | 349.89 | 8.3 | 6.27 | 30 | 106 | 8 | |
| 1306 | 343.57 | 348.5 | 352.5 | 347.98 | 351.98 | 350.39 | 8.41 | 6.82 | 62586 | 79784 | 684 | |
| 1307 | 349 | 350 | 350 | 1 | 1 | 18 | 0 | |||||
| 1308 | 344.95 | 351.7 | 352.8 | 351.7 | 352.8 | 352.61 | 7.85 | 7.66 | 12 | 104 | -2 | |
| 1309 | 345.37 | 350.87 | 352.85 | 350.87 | 352.85 | 351.71 | 7.48 | 6.34 | 8 | 118 | 0 | |
| 1310 | 344.05 | 350.37 | 350.37 | 6.32 | 6.32 | 2 | 0 | |||||
| 小计 | 74630 | 113408 | -1300 | |||||||||
| 铜 | 1211 | 55960 | 56190 | 56650 | 56010 | 56500 | 56270 | 540 | 310 | 6900 | 23530 | 510 |
| 1212 | 55990 | 56210 | 56730 | 56010 | 56670 | 56330 | 680 | 340 | 10052 | 48998 | -1036 | |
| 1301 | 55990 | 56260 | 56750 | 56010 | 56560 | 56360 | 570 | 370 | 35704 | 92896 | -4950 | |
| 1302 | 56000 | 56200 | 56780 | 56000 | 56600 | 56360 | 600 | 360 | 292580 | 193610 | 1500 | |
| 1303 | 55990 | 56200 | 56750 | 56010 | 56570 | 56380 | 580 | 390 | 61656 | 69468 | 5296 | |
| 1304 | 56030 | 56300 | 56800 | 56090 | 56650 | 56430 | 620 | 400 | 2406 | 10050 | 296 | |
| 1305 | 56080 | 56270 | 56990 | 56170 | 56700 | 56520 | 620 | 440 | 1060 | 5684 | 370 | |
| 1306 | 56200 | 56270 | 56940 | 56270 | 56720 | 56610 | 520 | 410 | 274 | 1898 | 134 | |
| 1307 | 56290 | 56560 | 57100 | 56460 | 56870 | 56690 | 580 | 400 | 106 | 1166 | 24 | |
| 1308 | 56340 | 56530 | 57180 | 56340 | 57000 | 56750 | 660 | 410 | 108 | 658 | 32 | |
| 1309 | 56450 | 56540 | 57170 | 56400 | 57020 | 56750 | 570 | 300 | 150 | 602 | 36 | |
| 1310 | 56380 | 56540 | 57190 | 56500 | 57070 | 56740 | 690 | 360 | 100 | 768 | 12 | |
| 小计 | 411096 | 449328 | 2224 | |||||||||
| 铅 | 1211 | 15140 | 15230 | 15230 | 15190 | 15200 | 15210 | 60 | 70 | 88 | 608 | 44 |
| 1212 | 15265 | 15325 | 15360 | 15300 | 15320 | 15320 | 55 | 55 | 112 | 1332 | 58 | |
| 1301 | 15345 | 15395 | 15500 | 15395 | 15500 | 15455 | 155 | 110 | 348 | 1150 | 128 | |
| 1302 | 15400 | 15480 | 15480 | 80 | 80 | 2 | 0 | |||||
| 1303 | 15420 | 15530 | 15530 | 110 | 110 | 10 | 0 | |||||
| 1304 | 15375 | 15485 | 15485 | 110 | 110 | 6 | 0 | |||||
| 1305 | 15410 | 15520 | 15520 | 110 | 110 | 2 | 0 | |||||
| 1306 | 15380 | 15160 | 15160 | 15160 | 15160 | 15160 | -220 | -220 | 2 | 10 | 2 | |
| 1307 | 15350 | 15450 | 15450 | 100 | 100 | 6 | 0 | |||||
| 1308 | 15350 | 15350 | 15350 | 0 | 0 | 0 | ||||||
| 1309 | 15350 | 15350 | 15350 | 0 | 0 | 0 | ||||||
| 1310 | 15350 | 15350 | 15350 | 0 | 0 | 0 | ||||||
| 小计 | 550 | 3126 | 232 | |||||||||
| 锌 | 1211 | 14620 | 14700 | 14760 | 14700 | 14730 | 14725 | 110 | 105 | 1070 | 9370 | 20 |
| 1212 | 14705 | 14875 | 14875 | 14795 | 14870 | 14835 | 165 | 130 | 3552 | 25364 | -824 | |
| 1301 | 14785 | 14930 | 14955 | 14870 | 14925 | 14910 | 140 | 125 | 28444 | 90458 | -9204 | |
| 1302 | 14840 | 14960 | 15025 | 14925 | 14995 | 14970 | 155 | 130 | 90118 | 114398 | -5252 | |
| 1303 | 14890 | 15005 | 15060 | 14980 | 15030 | 15010 | 140 | 120 | 4968 | 17842 | 862 | |
| 1304 | 14940 | 15035 | 15095 | 15030 | 15075 | 15060 | 135 | 120 | 792 | 4274 | 408 | |
| 1305 | 14985 | 15085 | 15135 | 15065 | 15135 | 15100 | 150 | 115 | 524 | 3714 | -178 | |
| 1306 | 15020 | 15150 | 15185 | 15150 | 15185 | 15165 | 165 | 145 | 46 | 982 | -18 | |
| 1307 | 15080 | 15200 | 15240 | 15200 | 15240 | 15220 | 160 | 140 | 4 | 556 | -2 | |
| 1308 | 15115 | 15230 | 15230 | 15230 | 15230 | 15230 | 115 | 115 | 2 | 154 | 0 | |
| 1309 | 15085 | 15215 | 15305 | 15205 | 15305 | 15280 | 220 | 195 | 36 | 762 | -4 | |
| 1310 | 15160 | 15250 | 15350 | 15250 | 15350 | 15315 | 190 | 155 | 6 | 46 | -6 | |
| 小计 | 129562 | 267920 | -14198 | |||||||||
(关键字：上海期货交易所 收盘价)
