|
| 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 | 6675 | 6693 | 6665 | 6693 | 6679 | 15 | 1 | 1156 | 8388 | 708 |
| 1212 | 6735 | 6717 | 6748 | 6709 | 6721 | 6729 | -14 | -6 | 10888 | 47310 | -2088 | |
| 1301 | 6792 | 6775 | 6809 | 6766 | 6782 | 6788 | -10 | -4 | 173616 | 167102 | -432 | |
| 1302 | 6828 | 6820 | 6850 | 6807 | 6827 | 6831 | -1 | 3 | 36 | 832 | -2 | |
| 1303 | 6871 | 6886 | 6886 | 6861 | 6861 | 6877 | -10 | 6 | 6 | 330 | 0 | |
| 1304 | 6916 | 6922 | 6922 | 6 | 6 | 230 | 0 | |||||
| 1305 | 6934 | 6917 | 6970 | 6890 | 6934 | 6925 | 0 | -9 | 190 | 206 | -10 | |
| 1306 | 6989 | 7015 | 7015 | 6963 | 6981 | 6991 | -8 | 2 | 2162 | 7240 | 450 | |
| 1307 | 6992 | 7029 | 7029 | 7029 | 7029 | 7029 | 37 | 37 | 8 | 74 | 8 | |
| 1308 | 7055 | 7092 | 7092 | 37 | 37 | 94 | 0 | |||||
| 1309 | 7063 | 7088 | 7088 | 7043 | 7077 | 7073 | 14 | 10 | 12 | 222 | 2 | |
| 1310 | 7104 | 7080 | 7129 | 7080 | 7129 | 7101 | 25 | -3 | 20 | 114 | 0 | |
| 小计 | 188094 | 232142 | -1364 | |||||||||
| 铝 | 1211 | 15105 | 15115 | 15210 | 15105 | 15190 | 15155 | 85 | 50 | 3550 | 16030 | -1490 |
| 1212 | 15215 | 15220 | 15315 | 15190 | 15300 | 15265 | 85 | 50 | 6668 | 42872 | -868 | |
| 1301 | 15310 | 15305 | 15415 | 15280 | 15400 | 15360 | 90 | 50 | 10142 | 54226 | 2350 | |
| 1302 | 15355 | 15340 | 15465 | 15315 | 15440 | 15405 | 85 | 50 | 15590 | 40090 | 274 | |
| 1303 | 15390 | 15380 | 15500 | 15355 | 15485 | 15445 | 95 | 55 | 4776 | 29736 | 1460 | |
| 1304 | 15425 | 15400 | 15520 | 15400 | 15520 | 15455 | 95 | 30 | 610 | 4242 | 240 | |
| 1305 | 15465 | 15425 | 15580 | 15420 | 15560 | 15460 | 95 | -5 | 244 | 646 | 6 | |
| 1306 | 15550 | 15550 | 15550 | 15550 | 15550 | 15550 | 0 | 0 | 2 | 294 | 0 | |
| 1307 | 15415 | 15620 | 15620 | 15620 | 15620 | 15620 | 205 | 205 | 4 | 344 | -4 | |
| 1308 | 15500 | 15600 | 15600 | 100 | 100 | 218 | 0 | |||||
| 1309 | 15525 | 15580 | 15580 | 55 | 55 | 122 | 0 | |||||
| 1310 | 15610 | 15610 | 15610 | 0 | 0 | 22 | 0 | |||||
| 小计 | 41586 | 188842 | 1968 | |||||||||
| 黄金 | 1211 | 337.25 | 337.25 | 337.25 | 0 | 0 | 42 | 0 | ||||
| 1212 | 347.83 | 346.18 | 347.81 | 345.85 | 346.88 | 347.19 | -0.95 | -0.64 | 2756 | 21986 | -1120 | |
| 1301 | 348.17 | 347.51 | 348.03 | 346.72 | 347.67 | 347.54 | -0.5 | -0.63 | 60 | 656 | 14 | |
| 1302 | 350.24 | 348.89 | 348.89 | 348.89 | 348.89 | 348.89 | -1.35 | -1.35 | 2 | 54 | -2 | |
| 1303 | 352.02 | 350.76 | 350.76 | -1.26 | -1.26 | 56 | 0 | |||||
| 1304 | 353.14 | 351.56 | 351.56 | -1.58 | -1.58 | 78 | 0 | |||||
| 1305 | 352.09 | 350.99 | 351.06 | 350.19 | 350.4 | 350.64 | -1.69 | -1.45 | 24 | 120 | 14 | |
| 1306 | 352.33 | 351.5 | 352.07 | 351.06 | 351.25 | 351.53 | -1.08 | -0.8 | 25480 | 92394 | 1038 | |
| 1307 | 353.58 | 352.78 | 352.78 | -0.8 | -0.8 | 16 | 0 | |||||
| 1308 | 354.55 | 353.93 | 353.93 | 353.93 | 353.93 | 353.93 | -0.62 | -0.62 | 2 | 104 | 0 | |
| 1309 | 353.09 | 353.09 | 353.09 | 0 | 0 | 118 | 0 | |||||
| 1310 | 354.2 | 353.58 | 353.58 | -0.62 | -0.62 | 2 | 0 | |||||
| 小计 | 28324 | 115626 | -56 | |||||||||
| 铜 | 1211 | 55650 | 55500 | 55790 | 55450 | 55750 | 55610 | 100 | -40 | 3670 | 15240 | -900 |
| 1212 | 55800 | 55550 | 56000 | 55460 | 56000 | 55750 | 200 | -50 | 11716 | 43144 | 232 | |
| 1301 | 55860 | 55610 | 56090 | 55490 | 55840 | 55860 | -20 | 0 | 22638 | 83204 | -3490 | |
| 1302 | 55890 | 55550 | 56120 | 55520 | 55840 | 55820 | -50 | -70 | 199620 | 207780 | 3282 | |
| 1303 | 55920 | 55590 | 56100 | 55540 | 55860 | 55830 | -60 | -90 | 70448 | 98780 | 8974 | |
| 1304 | 55940 | 55620 | 56110 | 55600 | 55910 | 55860 | -30 | -80 | 3756 | 13758 | 360 | |
| 1305 | 56030 | 55780 | 56230 | 55680 | 56030 | 55930 | 0 | -100 | 2028 | 7698 | 390 | |
| 1306 | 56120 | 55780 | 56270 | 55720 | 55990 | 55930 | -130 | -190 | 464 | 3476 | 180 | |
| 1307 | 56140 | 55990 | 56290 | 55920 | 56080 | 56120 | -60 | -20 | 54 | 1260 | 14 | |
| 1308 | 56280 | 56000 | 56360 | 56000 | 56150 | 56210 | -130 | -70 | 28 | 796 | 6 | |
| 1309 | 56280 | 56000 | 56400 | 56000 | 56110 | 56180 | -170 | -100 | 28 | 702 | -6 | |
| 1310 | 56230 | 56090 | 56500 | 56020 | 56250 | 56330 | 20 | 100 | 64 | 1072 | 24 | |
| 小计 | 314514 | 476910 | 9066 | |||||||||
| 铅 | 1211 | 15080 | 15080 | 15150 | 15080 | 15140 | 15105 | 60 | 25 | 154 | 860 | 112 |
| 1212 | 15205 | 15165 | 15290 | 15165 | 15265 | 15235 | 60 | 30 | 146 | 1322 | -46 | |
| 1301 | 15380 | 15300 | 15420 | 15300 | 15370 | 15365 | -10 | -15 | 362 | 2366 | 140 | |
| 1302 | 15400 | 15385 | 15385 | -15 | -15 | 2 | 0 | |||||
| 1303 | 15425 | 15410 | 15410 | -15 | -15 | 10 | 0 | |||||
| 1304 | 15490 | 15490 | 15490 | 0 | 0 | 14 | 0 | |||||
| 1305 | 15500 | 15485 | 15485 | -15 | -15 | 2 | 0 | |||||
| 1306 | 15570 | 15590 | 15590 | 15590 | 15590 | 15590 | 20 | 20 | 4 | 12 | 2 | |
| 1307 | 15590 | 15590 | 15590 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15590 | 15595 | 15595 | 15595 | 15595 | 15595 | 5 | 5 | 2 | 2 | 2 | |
| 1309 | 15590 | 15590 | 15590 | 0 | 0 | 0 | ||||||
| 1310 | 15590 | 15655 | 15655 | 15655 | 15655 | 15655 | 65 | 65 | 2 | 2 | 2 | |
| 小计 | 670 | 4598 | 212 | |||||||||
| 锌 | 1211 | 14785 | 14775 | 14870 | 14765 | 14855 | 14815 | 70 | 30 | 2740 | 8380 | -940 |
| 1212 | 14880 | 14860 | 14945 | 14860 | 14930 | 14915 | 50 | 35 | 3070 | 20050 | -1954 | |
| 1301 | 14985 | 14980 | 15045 | 14950 | 15035 | 15005 | 50 | 20 | 18858 | 71014 | -4212 | |
| 1302 | 15070 | 15050 | 15150 | 15020 | 15110 | 15090 | 40 | 20 | 83748 | 119636 | 4314 | |
| 1303 | 15125 | 15100 | 15205 | 15090 | 15170 | 15145 | 45 | 20 | 4744 | 22846 | 1344 | |
| 1304 | 15165 | 15165 | 15250 | 15160 | 15230 | 15225 | 65 | 60 | 744 | 6070 | 22 | |
| 1305 | 15225 | 15200 | 15315 | 15160 | 15270 | 15260 | 45 | 35 | 324 | 3744 | -40 | |
| 1306 | 15305 | 15305 | 15370 | 15305 | 15370 | 15325 | 65 | 20 | 20 | 1014 | 0 | |
| 1307 | 15330 | 15380 | 15380 | 15365 | 15365 | 15375 | 35 | 45 | 24 | 530 | 0 | |
| 1308 | 15410 | 15420 | 15420 | 15420 | 15420 | 15420 | 10 | 10 | 20 | 140 | 0 | |
| 1309 | 15445 | 15525 | 15525 | 15525 | 15525 | 15525 | 80 | 80 | 2 | 754 | 2 | |
| 1310 | 15505 | 15510 | 15520 | 15510 | 15520 | 15515 | 15 | 10 | 6 | 50 | 0 | |
| 小计 | 114300 | 254228 | -1464 | |||||||||
(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)
