|
| 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 | 6678 | 6727 | 6727 | 6680 | 6705 | 6705 | 27 | 27 | 692 | 6788 | 460 |
| 1212 | 6724 | 6788 | 6792 | 6710 | 6760 | 6749 | 36 | 25 | 32246 | 53310 | -2892 | |
| 1301 | 6784 | 6835 | 6848 | 6765 | 6819 | 6804 | 35 | 20 | 250436 | 159026 | 10368 | |
| 1302 | 6805 | 6865 | 6867 | 6804 | 6857 | 6843 | 52 | 38 | 84 | 898 | -6 | |
| 1303 | 6864 | 6852 | 6905 | 6852 | 6886 | 6883 | 22 | 19 | 40 | 340 | -10 | |
| 1304 | 6890 | 6871 | 6933 | 6871 | 6933 | 6912 | 43 | 22 | 6 | 228 | 0 | |
| 1305 | 6916 | 6966 | 6966 | 6904 | 6937 | 6937 | 21 | 21 | 244 | 276 | 48 | |
| 1306 | 6959 | 7000 | 7020 | 6936 | 7000 | 6977 | 41 | 18 | 2558 | 4622 | 582 | |
| 1307 | 6991 | 6970 | 6995 | 6970 | 6995 | 6991 | 4 | 0 | 16 | 62 | 14 | |
| 1308 | 7016 | 7013 | 7013 | 7013 | 7013 | 7013 | -3 | -3 | 2 | 88 | 2 | |
| 1309 | 7036 | 7067 | 7098 | 7040 | 7060 | 7062 | 24 | 26 | 90 | 210 | 70 | |
| 1310 | 7056 | 7115 | 7115 | 7084 | 7084 | 7099 | 28 | 43 | 4 | 98 | 2 | |
| 小计 | 286418 | 225946 | 8638 | |||||||||
| 铝 | 1211 | 15105 | 15080 | 15080 | 15045 | 15050 | 15055 | -55 | -50 | 4780 | 21770 | -720 |
| 1212 | 15205 | 15180 | 15180 | 15120 | 15165 | 15145 | -40 | -60 | 4456 | 50008 | -348 | |
| 1301 | 15260 | 15225 | 15240 | 15170 | 15230 | 15205 | -30 | -55 | 6100 | 52162 | 412 | |
| 1302 | 15280 | 15250 | 15270 | 15200 | 15270 | 15235 | -10 | -45 | 8740 | 42280 | 1956 | |
| 1303 | 15310 | 15280 | 15310 | 15235 | 15310 | 15260 | 0 | -50 | 2194 | 26964 | 618 | |
| 1304 | 15350 | 15310 | 15310 | 15270 | 15310 | 15290 | -40 | -60 | 150 | 3744 | 98 | |
| 1305 | 15385 | 15320 | 15370 | 15315 | 15370 | 15345 | -15 | -40 | 88 | 672 | 68 | |
| 1306 | 15405 | 15405 | 15405 | 0 | 0 | 294 | 0 | |||||
| 1307 | 15450 | 15415 | 15415 | 15415 | 15415 | 15415 | -35 | -35 | 8 | 348 | -8 | |
| 1308 | 15500 | 15500 | 15500 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15525 | 15525 | 15525 | 0 | 0 | 122 | 0 | |||||
| 1310 | 15610 | 15610 | 15610 | 0 | 0 | 22 | 0 | |||||
| 小计 | 26516 | 198604 | 2076 | |||||||||
| 黄金 | 1211 | 337.25 | 337.25 | 337.25 | 0 | 0 | 42 | 0 | ||||
| 1212 | 349.58 | 350 | 350.5 | 348.4 | 348.61 | 348.85 | -0.97 | -0.73 | 2264 | 27454 | -718 | |
| 1301 | 350.05 | 350.3 | 350.3 | 349.35 | 349.73 | 349.69 | -0.32 | -0.36 | 194 | 646 | -78 | |
| 1302 | 351.86 | 350.23 | 350.23 | 350.23 | 350.23 | 350.23 | -1.63 | -1.63 | 6 | 56 | 2 | |
| 1303 | 353.38 | 351.74 | 351.74 | -1.64 | -1.64 | 52 | 0 | |||||
| 1304 | 354.12 | 353.2 | 353.2 | 353.14 | 353.14 | 353.16 | -0.98 | -0.96 | 6 | 78 | -2 | |
| 1305 | 353.91 | 355 | 355 | 353.11 | 353.8 | 353.52 | -0.11 | -0.39 | 36 | 90 | -4 | |
| 1306 | 354.35 | 354.3 | 354.58 | 353.08 | 353.82 | 353.76 | -0.53 | -0.59 | 32046 | 84976 | -3434 | |
| 1307 | 355.13 | 354.54 | 354.54 | -0.59 | -0.59 | 18 | 0 | |||||
| 1308 | 356.05 | 355.76 | 355.98 | 355.76 | 355.98 | 355.87 | -0.07 | -0.18 | 8 | 102 | 0 | |
| 1309 | 352.54 | 355.64 | 355.72 | 355.02 | 355.72 | 355.56 | 3.18 | 3.02 | 10 | 116 | -2 | |
| 1310 | 354.66 | 355.37 | 355.37 | 355.37 | 355.37 | 355.37 | 0.71 | 0.71 | 2 | 2 | 0 | |
| 小计 | 34572 | 113632 | -4236 | |||||||||
| 铜 | 1211 | 55980 | 55760 | 55760 | 55250 | 55600 | 55460 | -380 | -520 | 7330 | 19260 | -2510 |
| 1212 | 56060 | 55850 | 55870 | 55290 | 55720 | 55540 | -340 | -520 | 12992 | 46158 | -1164 | |
| 1301 | 56020 | 55800 | 55890 | 55230 | 55640 | 55560 | -380 | -460 | 27310 | 91114 | -854 | |
| 1302 | 56020 | 55830 | 55870 | 55200 | 55670 | 55570 | -350 | -450 | 295116 | 210620 | 11172 | |
| 1303 | 56030 | 55800 | 55850 | 55250 | 55660 | 55570 | -370 | -460 | 72732 | 80566 | 4344 | |
| 1304 | 56060 | 55850 | 55900 | 55310 | 55810 | 55610 | -250 | -450 | 5708 | 12584 | 1032 | |
| 1305 | 56120 | 55960 | 55960 | 55370 | 55800 | 55620 | -320 | -500 | 2256 | 6932 | 400 | |
| 1306 | 56240 | 55900 | 56000 | 55460 | 55920 | 55660 | -320 | -580 | 604 | 2766 | 218 | |
| 1307 | 56300 | 55920 | 56000 | 55640 | 56000 | 55780 | -300 | -520 | 28 | 1194 | 16 | |
| 1308 | 56300 | 55850 | 56120 | 55620 | 56000 | 55860 | -300 | -440 | 136 | 756 | 72 | |
| 1309 | 56370 | 55850 | 56170 | 55730 | 56100 | 55910 | -270 | -460 | 102 | 698 | 10 | |
| 1310 | 56450 | 56000 | 56150 | 55710 | 56120 | 56020 | -330 | -430 | 126 | 892 | 76 | |
| 小计 | 424440 | 473540 | 12812 | |||||||||
| 铅 | 1211 | 15200 | 14990 | 15000 | 14955 | 14955 | 14995 | -245 | -205 | 60 | 732 | 26 |
| 1212 | 15350 | 15230 | 15230 | 15080 | 15120 | 15125 | -230 | -225 | 130 | 1354 | -22 | |
| 1301 | 15485 | 15295 | 15340 | 15185 | 15250 | 15230 | -235 | -255 | 450 | 1474 | -6 | |
| 1302 | 15480 | 15290 | 15355 | 15250 | 15265 | 15290 | -215 | -190 | 14 | 2 | 0 | |
| 1303 | 15490 | 15300 | 15300 | -190 | -190 | 10 | 0 | |||||
| 1304 | 15515 | 15325 | 15325 | -190 | -190 | 6 | 0 | |||||
| 1305 | 15550 | 15360 | 15360 | -190 | -190 | 2 | 0 | |||||
| 1306 | 15430 | 15430 | 15430 | 0 | 0 | 10 | 0 | |||||
| 1307 | 15450 | 15450 | 15450 | 0 | 0 | 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 | 654 | 3596 | -2 | |||||||||
| 锌 | 1211 | 14790 | 14625 | 14740 | 14625 | 14660 | 14655 | -130 | -135 | 1150 | 9290 | -260 |
| 1212 | 14875 | 14775 | 14800 | 14700 | 14740 | 14735 | -135 | -140 | 1596 | 25484 | -472 | |
| 1301 | 14965 | 14890 | 14890 | 14780 | 14820 | 14825 | -145 | -140 | 16374 | 77584 | -2146 | |
| 1302 | 15015 | 14920 | 14950 | 14825 | 14870 | 14880 | -145 | -135 | 87610 | 108622 | 2980 | |
| 1303 | 15070 | 14990 | 15000 | 14875 | 14920 | 14930 | -150 | -140 | 6658 | 19820 | 1574 | |
| 1304 | 15120 | 15055 | 15055 | 14920 | 14985 | 14970 | -135 | -150 | 220 | 5366 | 20 | |
| 1305 | 15160 | 14965 | 15085 | 14965 | 15020 | 15020 | -140 | -140 | 610 | 3826 | 92 | |
| 1306 | 15220 | 15100 | 15130 | 15030 | 15110 | 15095 | -110 | -125 | 28 | 1052 | 10 | |
| 1307 | 15250 | 15070 | 15110 | 15070 | 15110 | 15090 | -140 | -160 | 4 | 552 | 0 | |
| 1308 | 15260 | 15170 | 15170 | 15170 | 15170 | 15170 | -90 | -90 | 2 | 152 | -2 | |
| 1309 | 15310 | 15200 | 15200 | 15160 | 15200 | 15190 | -110 | -120 | 10 | 752 | -6 | |
| 1310 | 15355 | 15270 | 15270 | 15270 | 15270 | 15270 | -85 | -85 | 2 | 48 | 0 | |
| 小计 | 114264 | 252548 | 1790 | |||||||||
(关键字：沪铜 沪铝 沪锌 沪铅 期铜 期铝 期锌 期铅 铜价 上海期货交易所 有色金属收盘价)
