|
| 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 | 6705 | 6608 | 6629 | 6608 | 6626 | 6624 | -79 | -81 | 424 | 6900 | 112 |
| 1212 | 6749 | 6668 | 6684 | 6634 | 6673 | 6663 | -76 | -86 | 20108 | 51136 | -2174 | |
| 1301 | 6804 | 6725 | 6741 | 6688 | 6732 | 6718 | -72 | -86 | 187232 | 147958 | -11068 | |
| 1302 | 6843 | 6725 | 6777 | 6725 | 6766 | 6749 | -77 | -94 | 150 | 826 | -72 | |
| 1303 | 6883 | 6785 | 6813 | 6757 | 6813 | 6786 | -70 | -97 | 28 | 332 | -8 | |
| 1304 | 6912 | 6830 | 6851 | 6830 | 6851 | 6838 | -61 | -74 | 10 | 230 | 2 | |
| 1305 | 6937 | 6889 | 6889 | 6817 | 6860 | 6849 | -77 | -88 | 200 | 202 | -74 | |
| 1306 | 6977 | 6912 | 6920 | 6864 | 6915 | 6900 | -62 | -77 | 2320 | 5474 | 852 | |
| 1307 | 6991 | 6929 | 6930 | 6929 | 6930 | 6929 | -61 | -62 | 4 | 60 | -2 | |
| 1308 | 7013 | 6958 | 6959 | 6958 | 6959 | 6958 | -54 | -55 | 6 | 94 | 6 | |
| 1309 | 7062 | 7006 | 7006 | 6966 | 6988 | 6984 | -74 | -78 | 20 | 216 | 6 | |
| 1310 | 7099 | 7030 | 7065 | 7024 | 7024 | 7039 | -75 | -60 | 6 | 98 | 0 | |
| 小计 | 210508 | 213526 | -12420 | |||||||||
| 铝 | 1211 | 15055 | 15150 | 15155 | 15060 | 15075 | 15105 | 20 | 50 | 4270 | 19370 | -2400 |
| 1212 | 15145 | 15265 | 15305 | 15165 | 15180 | 15220 | 35 | 75 | 12046 | 45874 | -4134 | |
| 1301 | 15205 | 15305 | 15420 | 15240 | 15265 | 15310 | 60 | 105 | 16522 | 52600 | 438 | |
| 1302 | 15235 | 15350 | 15405 | 15255 | 15310 | 15340 | 75 | 105 | 14400 | 40348 | -1932 | |
| 1303 | 15260 | 15330 | 15415 | 15325 | 15345 | 15365 | 85 | 105 | 6748 | 27418 | 454 | |
| 1304 | 15290 | 15435 | 15435 | 15350 | 15375 | 15395 | 85 | 105 | 1038 | 3982 | 238 | |
| 1305 | 15345 | 15420 | 15535 | 15420 | 15455 | 15470 | 110 | 125 | 60 | 628 | -44 | |
| 1306 | 15405 | 15450 | 15450 | 45 | 45 | 294 | 0 | |||||
| 1307 | 15415 | 15415 | 15415 | 0 | 0 | 348 | 0 | |||||
| 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 | 55084 | 191224 | -7380 | |||||||||
| 黄金 | 1211 | 337.25 | 337.25 | 337.25 | 0 | 0 | 42 | 0 | ||||
| 1212 | 348.85 | 345.81 | 346.95 | 345.6 | 346.42 | 346.43 | -2.43 | -2.42 | 3574 | 25250 | -2204 | |
| 1301 | 349.69 | 346.68 | 347.3 | 346.68 | 347.21 | 346.87 | -2.48 | -2.82 | 48 | 640 | -6 | |
| 1302 | 350.23 | 348.93 | 348.93 | 348.93 | 348.93 | 348.93 | -1.3 | -1.3 | 2 | 56 | 0 | |
| 1303 | 351.74 | 351.74 | 351.74 | 349.94 | 350.56 | 350.7 | -1.18 | -1.04 | 8 | 56 | 4 | |
| 1304 | 353.16 | 351.82 | 351.82 | -1.34 | -1.34 | 78 | 0 | |||||
| 1305 | 353.52 | 350.1 | 351.49 | 350.1 | 351.46 | 351.29 | -2.06 | -2.23 | 26 | 90 | 0 | |
| 1306 | 353.76 | 351.3 | 351.98 | 350.58 | 351.53 | 351.3 | -2.23 | -2.46 | 35172 | 86004 | 1028 | |
| 1307 | 354.54 | 352.29 | 352.42 | 352.29 | 352.42 | 352.35 | -2.12 | -2.19 | 4 | 20 | 2 | |
| 1308 | 355.87 | 352.85 | 353.55 | 352.82 | 353.11 | 353.25 | -2.76 | -2.62 | 22 | 104 | 2 | |
| 1309 | 355.56 | 353.56 | 353.56 | 352.63 | 352.63 | 353.09 | -2.93 | -2.47 | 4 | 118 | 2 | |
| 1310 | 355.37 | 352.9 | 352.9 | -2.47 | -2.47 | 2 | 0 | |||||
| 小计 | 38860 | 112460 | -1172 | |||||||||
| 铜 | 1211 | 55460 | 55570 | 55700 | 55260 | 55310 | 55460 | -150 | 0 | 3270 | 18320 | -940 |
| 1212 | 55540 | 55750 | 55840 | 55400 | 55400 | 55570 | -140 | 30 | 6982 | 44598 | -1560 | |
| 1301 | 55560 | 55700 | 55850 | 55400 | 55420 | 55630 | -140 | 70 | 14948 | 90176 | -938 | |
| 1302 | 55570 | 55680 | 55870 | 55430 | 55460 | 55620 | -110 | 50 | 201346 | 214126 | 3506 | |
| 1303 | 55570 | 55670 | 55890 | 55440 | 55480 | 55620 | -90 | 50 | 50098 | 87490 | 6924 | |
| 1304 | 55610 | 55720 | 55920 | 55510 | 55540 | 55680 | -70 | 70 | 2378 | 13088 | 504 | |
| 1305 | 55620 | 55810 | 55960 | 55550 | 55570 | 55760 | -50 | 140 | 2688 | 7498 | 566 | |
| 1306 | 55660 | 55910 | 56080 | 55660 | 55760 | 55800 | 100 | 140 | 568 | 2972 | 206 | |
| 1307 | 55780 | 55850 | 55930 | 55730 | 55780 | 55830 | 0 | 50 | 70 | 1214 | 20 | |
| 1308 | 55860 | 55970 | 56100 | 55840 | 55880 | 55980 | 20 | 120 | 66 | 754 | -2 | |
| 1309 | 55910 | 56080 | 56150 | 55840 | 55840 | 56030 | -70 | 120 | 14 | 702 | 4 | |
| 1310 | 56020 | 56020 | 56200 | 55860 | 55860 | 56000 | -160 | -20 | 152 | 1000 | 108 | |
| 小计 | 282580 | 481938 | 8398 | |||||||||
| 铅 | 1211 | 14995 | 14995 | 15080 | 14995 | 15080 | 15045 | 85 | 50 | 34 | 724 | -8 |
| 1212 | 15125 | 15230 | 15230 | 15180 | 15195 | 15195 | 70 | 70 | 170 | 1306 | -48 | |
| 1301 | 15230 | 15370 | 15380 | 15305 | 15310 | 15345 | 80 | 115 | 468 | 1744 | 270 | |
| 1302 | 15290 | 15335 | 15335 | 45 | 45 | 2 | 0 | |||||
| 1303 | 15300 | 15415 | 15415 | 115 | 115 | 10 | 0 | |||||
| 1304 | 15325 | 15350 | 15350 | 25 | 25 | 6 | 0 | |||||
| 1305 | 15360 | 15360 | 15360 | 0 | 0 | 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 | 672 | 3810 | 214 | |||||||||
| 锌 | 1211 | 14655 | 14790 | 14795 | 14710 | 14730 | 14755 | 75 | 100 | 1460 | 9230 | -60 |
| 1212 | 14735 | 14840 | 14885 | 14815 | 14825 | 14850 | 90 | 115 | 5862 | 24566 | -918 | |
| 1301 | 14825 | 14940 | 14985 | 14900 | 14925 | 14945 | 100 | 120 | 17492 | 77256 | -328 | |
| 1302 | 14880 | 14975 | 15050 | 14965 | 14995 | 15010 | 115 | 130 | 112042 | 114086 | 5464 | |
| 1303 | 14930 | 15000 | 15100 | 15000 | 15060 | 15060 | 130 | 130 | 8908 | 21694 | 1874 | |
| 1304 | 14970 | 15085 | 15140 | 15070 | 15105 | 15105 | 135 | 135 | 522 | 5504 | 138 | |
| 1305 | 15020 | 15125 | 15185 | 15125 | 15150 | 15150 | 130 | 130 | 498 | 3782 | -44 | |
| 1306 | 15095 | 15170 | 15255 | 15170 | 15235 | 15220 | 140 | 125 | 250 | 1036 | -16 | |
| 1307 | 15090 | 15240 | 15270 | 15220 | 15260 | 15245 | 170 | 155 | 8 | 554 | 2 | |
| 1308 | 15170 | 15305 | 15305 | 15300 | 15300 | 15300 | 130 | 130 | 28 | 152 | 0 | |
| 1309 | 15190 | 15350 | 15355 | 15320 | 15355 | 15340 | 165 | 150 | 6 | 754 | 2 | |
| 1310 | 15270 | 15380 | 15380 | 15375 | 15375 | 15375 | 105 | 105 | 8 | 48 | 0 | |
| 小计 | 147084 | 258662 | 6114 | |||||||||
(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)
