|
| 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 | 6725 | 6819 | 6843 | 6795 | 6818 | 6825 | 93 | 100 | 15968 | 40736 | -2096 |
| 1301 | 6785 | 6867 | 6907 | 6853 | 6882 | 6887 | 97 | 102 | 218090 | 167562 | 1162 | |
| 1302 | 6828 | 6930 | 6950 | 6914 | 6936 | 6935 | 108 | 107 | 352 | 1028 | 138 | |
| 1303 | 6867 | 6950 | 6990 | 6935 | 6978 | 6962 | 111 | 95 | 34 | 428 | 10 | |
| 1304 | 6939 | 7026 | 7052 | 6999 | 7050 | 7041 | 111 | 102 | 106 | 280 | 44 | |
| 1305 | 6952 | 6983 | 7097 | 6983 | 7081 | 7058 | 129 | 106 | 402 | 272 | 82 | |
| 1306 | 6990 | 7071 | 7147 | 7065 | 7130 | 7122 | 140 | 132 | 19936 | 20890 | 12152 | |
| 1307 | 7018 | 7132 | 7172 | 7132 | 7151 | 7143 | 133 | 125 | 36 | 76 | 12 | |
| 1308 | 7061 | 7151 | 7183 | 7140 | 7183 | 7163 | 122 | 102 | 16 | 104 | 12 | |
| 1309 | 7085 | 7187 | 7219 | 7164 | 7210 | 7198 | 125 | 113 | 46 | 238 | 18 | |
| 1310 | 7122 | 7168 | 7237 | 7168 | 7235 | 7221 | 113 | 99 | 56 | 92 | 6 | |
| 1311 | 7101 | 7380 | 7380 | 7157 | 7157 | 7263 | 56 | 162 | 24 | 4 | 4 | |
| 小计 | 255066 | 231710 | 11544 | |||||||||
| 铝 | 1212 | 15260 | 15260 | 15285 | 15220 | 15230 | 15255 | -30 | -5 | 4174 | 37590 | -1706 |
| 1301 | 15350 | 15370 | 15375 | 15290 | 15305 | 15345 | -45 | -5 | 6592 | 51548 | -706 | |
| 1302 | 15410 | 15420 | 15440 | 15325 | 15360 | 15395 | -50 | -15 | 9444 | 41334 | 1030 | |
| 1303 | 15440 | 15460 | 15500 | 15350 | 15375 | 15410 | -65 | -30 | 8252 | 35104 | 4074 | |
| 1304 | 15475 | 15490 | 15510 | 15390 | 15410 | 15470 | -65 | -5 | 594 | 5060 | 324 | |
| 1305 | 15505 | 15540 | 15550 | 15430 | 15435 | 15505 | -70 | 0 | 134 | 688 | 38 | |
| 1306 | 15585 | 15580 | 15600 | 15550 | 15585 | 15555 | 0 | -30 | 28 | 272 | -24 | |
| 1307 | 15580 | 15580 | 15580 | 15580 | 15580 | 15580 | 0 | 0 | 20 | 344 | 0 | |
| 1308 | 15590 | 15590 | 15590 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15610 | 15590 | 15720 | 15590 | 15660 | 15640 | 50 | 30 | 8 | 122 | 0 | |
| 1310 | 15610 | 15725 | 15730 | 15655 | 15655 | 15725 | 45 | 115 | 50 | 50 | 28 | |
| 1311 | 15610 | 15610 | 15610 | 0 | 0 | 0 | ||||||
| 小计 | 29296 | 172330 | 3058 | |||||||||
| 黄金 | 1212 | 347.23 | 349.57 | 349.58 | 348.6 | 348.68 | 349.04 | 1.45 | 1.81 | 3222 | 16660 | -1956 |
| 1301 | 348.13 | 350 | 350.21 | 349.59 | 349.61 | 349.92 | 1.48 | 1.79 | 54 | 484 | -28 | |
| 1302 | 348.75 | 352.05 | 352.05 | 351.47 | 351.47 | 351.76 | 2.72 | 3.01 | 4 | 48 | -2 | |
| 1303 | 350.22 | 352.94 | 352.94 | 352.51 | 352.51 | 352.61 | 2.29 | 2.39 | 8 | 54 | 2 | |
| 1304 | 350.19 | 352.91 | 352.94 | 352.91 | 352.94 | 352.92 | 2.75 | 2.73 | 4 | 96 | 4 | |
| 1305 | 350.01 | 352.46 | 353.38 | 352.46 | 353.13 | 352.73 | 3.12 | 2.72 | 22 | 100 | -2 | |
| 1306 | 351.13 | 353.12 | 353.92 | 353.12 | 353.25 | 353.58 | 2.12 | 2.45 | 31524 | 97228 | 2904 | |
| 1307 | 352.49 | 354.54 | 354.54 | 354.54 | 354.54 | 354.54 | 2.05 | 2.05 | 2 | 108 | -2 | |
| 1308 | 352.68 | 354.73 | 354.73 | 2.05 | 2.05 | 104 | 0 | |||||
| 1309 | 353.71 | 353.71 | 353.71 | 0 | 0 | 118 | 0 | |||||
| 1310 | 354.2 | 356.25 | 356.25 | 2.05 | 2.05 | 2 | 0 | |||||
| 1311 | 353.58 | 353.58 | 353.58 | 0 | 0 | 0 | ||||||
| 小计 | 34840 | 115002 | 920 | |||||||||
| 铜 | 1212 | 55980 | 56510 | 56510 | 56210 | 56210 | 56310 | 230 | 330 | 9518 | 36320 | -2228 |
| 1301 | 56040 | 56520 | 56560 | 56280 | 56350 | 56400 | 310 | 360 | 15214 | 78708 | -2746 | |
| 1302 | 56040 | 56580 | 56590 | 56250 | 56340 | 56410 | 300 | 370 | 153010 | 171212 | -27898 | |
| 1303 | 56050 | 56550 | 56590 | 56290 | 56330 | 56420 | 280 | 370 | 72730 | 107584 | 406 | |
| 1304 | 56090 | 56560 | 56630 | 56330 | 56350 | 56440 | 260 | 350 | 4088 | 15392 | 1192 | |
| 1305 | 56120 | 56610 | 56680 | 56390 | 56440 | 56520 | 320 | 400 | 1460 | 7884 | -30 | |
| 1306 | 56200 | 56600 | 56800 | 56460 | 56460 | 56570 | 260 | 370 | 212 | 3496 | -10 | |
| 1307 | 56270 | 56700 | 56730 | 56510 | 56510 | 56640 | 240 | 370 | 56 | 1300 | -2 | |
| 1308 | 56280 | 56800 | 56800 | 56600 | 56600 | 56680 | 320 | 400 | 70 | 890 | 38 | |
| 1309 | 56310 | 56970 | 56970 | 56700 | 56750 | 56800 | 440 | 490 | 6 | 738 | -2 | |
| 1310 | 56390 | 56800 | 56820 | 56600 | 56810 | 56760 | 420 | 370 | 28 | 1104 | 12 | |
| 1311 | 56410 | 56850 | 56850 | 56680 | 56690 | 56730 | 280 | 320 | 30 | 34 | 28 | |
| 小计 | 256422 | 424662 | -31240 | |||||||||
| 铅 | 1212 | 15160 | 15240 | 15240 | 15140 | 15140 | 15165 | -20 | 5 | 84 | 1276 | -48 |
| 1301 | 15305 | 15360 | 15360 | 15275 | 15310 | 15305 | 5 | 0 | 226 | 2508 | 50 | |
| 1302 | 15400 | 15460 | 15465 | 15390 | 15410 | 15425 | 10 | 25 | 170 | 234 | 106 | |
| 1303 | 15490 | 15495 | 15495 | 15475 | 15495 | 15485 | 5 | -5 | 14 | 40 | 14 | |
| 1304 | 15580 | 15510 | 15510 | 15510 | 15510 | 15510 | -70 | -70 | 2 | 16 | 2 | |
| 1305 | 15425 | 15355 | 15355 | -70 | -70 | 2 | 0 | |||||
| 1306 | 15590 | 15515 | 15515 | -75 | -75 | 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 | 496 | 4098 | 124 | |||||||||
| 锌 | 1212 | 14870 | 14950 | 14960 | 14850 | 14850 | 14895 | -20 | 25 | 1672 | 19556 | 190 |
| 1301 | 14975 | 15020 | 15075 | 14925 | 14950 | 14980 | -25 | 5 | 7278 | 61050 | -1966 | |
| 1302 | 15045 | 15115 | 15150 | 14990 | 15000 | 15050 | -45 | 5 | 66202 | 117896 | -298 | |
| 1303 | 15105 | 15190 | 15200 | 15040 | 15050 | 15110 | -55 | 5 | 7844 | 25470 | 572 | |
| 1304 | 15155 | 15230 | 15230 | 15100 | 15100 | 15125 | -55 | -30 | 258 | 6554 | 66 | |
| 1305 | 15205 | 15205 | 15295 | 15160 | 15175 | 15200 | -30 | -5 | 320 | 3842 | 60 | |
| 1306 | 15295 | 15355 | 15355 | 15200 | 15200 | 15295 | -95 | 0 | 12 | 1000 | -2 | |
| 1307 | 15325 | 15375 | 15375 | 15325 | 15325 | 15355 | 0 | 30 | 6 | 546 | -4 | |
| 1308 | 15350 | 15430 | 15430 | 15365 | 15365 | 15420 | 15 | 70 | 18 | 158 | 16 | |
| 1309 | 15425 | 15495 | 15495 | 15420 | 15420 | 15440 | -5 | 15 | 8 | 762 | 0 | |
| 1310 | 15455 | 15510 | 15510 | 15430 | 15430 | 15480 | -25 | 25 | 6 | 50 | 2 | |
| 1311 | 15570 | 15570 | 15570 | 15570 | 15570 | 15570 | 0 | 0 | 2 | 4 | 0 | |
| 小计 | 83626 | 236888 | -1364 | |||||||||
(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)
