|
| 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 | 1212 | 6700 | 6698 | 6745 | 6685 | 6726 | 6725 | 26 | 25 | 12596 | 42832 | -2764 |
| 1301 | 6756 | 6745 | 6805 | 6741 | 6786 | 6785 | 30 | 29 | 192192 | 166400 | -5300 | |
| 1302 | 6785 | 6770 | 6844 | 6770 | 6837 | 6828 | 52 | 43 | 260 | 890 | 26 | |
| 1303 | 6839 | 6868 | 6868 | 6867 | 6867 | 6867 | 28 | 28 | 4 | 418 | 0 | |
| 1304 | 6840 | 6961 | 6961 | 6914 | 6952 | 6939 | 112 | 99 | 20 | 236 | 6 | |
| 1305 | 6927 | 6931 | 6967 | 6931 | 6960 | 6952 | 33 | 25 | 108 | 190 | -4 | |
| 1306 | 6963 | 6958 | 7005 | 6958 | 6994 | 6990 | 31 | 27 | 3402 | 8738 | 1186 | |
| 1307 | 6991 | 7018 | 7018 | 27 | 27 | 64 | 0 | |||||
| 1308 | 7000 | 7070 | 7070 | 7052 | 7052 | 7061 | 52 | 61 | 4 | 92 | -2 | |
| 1309 | 7026 | 7067 | 7100 | 7067 | 7087 | 7085 | 61 | 59 | 56 | 220 | 0 | |
| 1310 | 7079 | 7103 | 7136 | 7103 | 7118 | 7122 | 39 | 43 | 66 | 86 | -24 | |
| 1311 | 7101 | 7101 | 7101 | 0 | 0 | 0 | ||||||
| 小计 | 208708 | 220166 | -6876 | |||||||||
| 铝 | 1212 | 15285 | 15280 | 15285 | 15230 | 15235 | 15260 | -50 | -25 | 3212 | 39296 | -1862 |
| 1301 | 15375 | 15395 | 15395 | 15325 | 15335 | 15350 | -40 | -25 | 3666 | 52254 | -936 | |
| 1302 | 15430 | 15430 | 15440 | 15380 | 15390 | 15410 | -40 | -20 | 4916 | 40304 | 156 | |
| 1303 | 15460 | 15465 | 15475 | 15415 | 15420 | 15440 | -40 | -20 | 2644 | 31030 | 596 | |
| 1304 | 15500 | 15490 | 15495 | 15445 | 15445 | 15475 | -55 | -25 | 496 | 4736 | 78 | |
| 1305 | 15535 | 15510 | 15540 | 15495 | 15495 | 15505 | -40 | -30 | 78 | 650 | 40 | |
| 1306 | 15550 | 15525 | 15645 | 15525 | 15540 | 15585 | -10 | 35 | 10 | 296 | 2 | |
| 1307 | 15620 | 15580 | 15580 | 15580 | 15580 | 15580 | -40 | -40 | 2 | 344 | 0 | |
| 1308 | 15600 | 15590 | 15590 | 15590 | 15590 | 15590 | -10 | -10 | 20 | 218 | 0 | |
| 1309 | 15600 | 15535 | 15685 | 15535 | 15685 | 15610 | 85 | 10 | 4 | 122 | 0 | |
| 1310 | 15610 | 15610 | 15610 | 0 | 0 | 22 | 0 | |||||
| 1311 | 15610 | 15610 | 15610 | 0 | 0 | 0 | ||||||
| 小计 | 15048 | 169272 | -1926 | |||||||||
| 黄金 | 1212 | 345.27 | 345.94 | 347.66 | 345.94 | 347.35 | 347.23 | 2.08 | 1.96 | 3962 | 18616 | -1960 |
| 1301 | 346.2 | 348.49 | 348.49 | 347.8 | 348 | 348.13 | 1.8 | 1.93 | 54 | 512 | -8 | |
| 1302 | 346.37 | 348.77 | 348.78 | 348.73 | 348.73 | 348.75 | 2.36 | 2.38 | 8 | 50 | -4 | |
| 1303 | 348.54 | 350.22 | 350.22 | 350.22 | 350.22 | 350.22 | 1.68 | 1.68 | 2 | 52 | 0 | |
| 1304 | 348.46 | 350.19 | 350.19 | 350.19 | 350.19 | 350.19 | 1.73 | 1.73 | 2 | 92 | 0 | |
| 1305 | 348.8 | 350.01 | 350.01 | 350.01 | 350.01 | 350.01 | 1.21 | 1.21 | 2 | 102 | 0 | |
| 1306 | 349.35 | 350.21 | 351.6 | 350.1 | 351.33 | 351.13 | 1.98 | 1.78 | 33922 | 94324 | 3874 | |
| 1307 | 350.6 | 353.52 | 353.52 | 351.47 | 352.2 | 352.49 | 1.6 | 1.89 | 202 | 110 | 94 | |
| 1308 | 353.93 | 352.68 | 352.68 | 352.68 | 352.68 | 352.68 | -1.25 | -1.25 | 2 | 104 | 0 | |
| 1309 | 351.88 | 353.5 | 353.94 | 353.5 | 353.7 | 353.71 | 1.82 | 1.83 | 10 | 118 | 0 | |
| 1310 | 352.37 | 354.2 | 354.2 | 1.83 | 1.83 | 2 | 0 | |||||
| 1311 | 353.58 | 353.58 | 353.58 | 0 | 0 | 0 | ||||||
| 小计 | 38166 | 114082 | 1996 | |||||||||
| 铜 | 1212 | 55800 | 55980 | 56140 | 55850 | 55940 | 55980 | 140 | 180 | 8660 | 38548 | -1578 |
| 1301 | 55870 | 56030 | 56190 | 55890 | 56060 | 56040 | 190 | 170 | 14790 | 81454 | -1390 | |
| 1302 | 55850 | 56050 | 56220 | 55880 | 56050 | 56040 | 200 | 190 | 170658 | 199110 | -4362 | |
| 1303 | 55880 | 56000 | 56230 | 55890 | 56060 | 56050 | 180 | 170 | 87426 | 107178 | 2768 | |
| 1304 | 55890 | 55970 | 56260 | 55940 | 56080 | 56090 | 190 | 200 | 2974 | 14200 | 496 | |
| 1305 | 55940 | 56080 | 56290 | 55990 | 56160 | 56120 | 220 | 180 | 1482 | 7914 | 176 | |
| 1306 | 56060 | 56180 | 56350 | 56040 | 56180 | 56200 | 120 | 140 | 486 | 3506 | -44 | |
| 1307 | 56020 | 56380 | 56380 | 56100 | 56160 | 56270 | 140 | 250 | 134 | 1302 | 24 | |
| 1308 | 56130 | 56350 | 56400 | 56230 | 56270 | 56280 | 140 | 150 | 80 | 852 | 54 | |
| 1309 | 56130 | 56320 | 56400 | 56180 | 56300 | 56310 | 170 | 180 | 36 | 740 | 14 | |
| 1310 | 56150 | 56320 | 56500 | 56300 | 56330 | 56390 | 180 | 240 | 46 | 1092 | 2 | |
| 1311 | 56330 | 56340 | 56500 | 56340 | 56500 | 56410 | 170 | 80 | 6 | 6 | 6 | |
| 小计 | 286778 | 455902 | -3834 | |||||||||
| 铅 | 1212 | 15285 | 15200 | 15200 | 15120 | 15170 | 15160 | -115 | -125 | 80 | 1324 | 22 |
| 1301 | 15390 | 15370 | 15370 | 15280 | 15295 | 15305 | -95 | -85 | 78 | 2458 | 6 | |
| 1302 | 15460 | 15490 | 15490 | 15375 | 15390 | 15400 | -70 | -60 | 20 | 128 | 8 | |
| 1303 | 15500 | 15490 | 15490 | -10 | -10 | 26 | 0 | |||||
| 1304 | 15580 | 15580 | 15580 | 0 | 0 | 14 | 0 | |||||
| 1305 | 15485 | 15425 | 15425 | -60 | -60 | 2 | 0 | |||||
| 1306 | 15590 | 15590 | 15590 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15590 | 15590 | 15590 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15595 | 15595 | 15595 | 0 | 0 | 2 | 0 | |||||
| 1309 | 15595 | 15595 | 15595 | 0 | 0 | 0 | ||||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 小计 | 178 | 3974 | 36 | |||||||||
| 锌 | 1212 | 14925 | 14875 | 14915 | 14825 | 14890 | 14870 | -35 | -55 | 1526 | 19366 | -56 |
| 1301 | 15030 | 15095 | 15095 | 14900 | 14980 | 14975 | -50 | -55 | 10684 | 63016 | -4334 | |
| 1302 | 15100 | 15080 | 15100 | 14970 | 15045 | 15045 | -55 | -55 | 81994 | 118194 | -2350 | |
| 1303 | 15170 | 15155 | 15165 | 15045 | 15120 | 15105 | -50 | -65 | 9642 | 24898 | 1322 | |
| 1304 | 15230 | 15190 | 15250 | 15095 | 15165 | 15155 | -65 | -75 | 350 | 6488 | -4 | |
| 1305 | 15300 | 15190 | 15250 | 15170 | 15230 | 15205 | -70 | -95 | 284 | 3782 | 10 | |
| 1306 | 15315 | 15315 | 15315 | 15250 | 15250 | 15295 | -65 | -20 | 8 | 1002 | 0 | |
| 1307 | 15420 | 15370 | 15370 | 15300 | 15340 | 15325 | -80 | -95 | 16 | 550 | 2 | |
| 1308 | 15375 | 15350 | 15350 | 15350 | 15350 | 15350 | -25 | -25 | 2 | 142 | 2 | |
| 1309 | 15505 | 15425 | 15430 | 15425 | 15430 | 15425 | -75 | -80 | 6 | 762 | 4 | |
| 1310 | 15515 | 15450 | 15485 | 15450 | 15485 | 15455 | -30 | -60 | 8 | 48 | -2 | |
| 1311 | 15515 | 15470 | 15670 | 15470 | 15585 | 15570 | 70 | 55 | 8 | 4 | 4 | |
| 小计 | 104528 | 238252 | -5402 | |||||||||
(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)
