|
| 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 | 6787 | 6840 | 6872 | 6818 | 6820 | 6842 | 33 | 55 | 11038 | 38104 | -1520 |
| 1301 | 6849 | 6913 | 6938 | 6884 | 6884 | 6909 | 35 | 60 | 149390 | 174764 | 5414 | |
| 1302 | 6902 | 6950 | 6977 | 6893 | 6930 | 6956 | 28 | 54 | 566 | 1154 | 104 | |
| 1303 | 6940 | 7001 | 7024 | 6984 | 6984 | 7003 | 44 | 63 | 54 | 434 | -6 | |
| 1304 | 6995 | 7074 | 7074 | 7057 | 7057 | 7057 | 62 | 62 | 42 | 270 | -10 | |
| 1305 | 7045 | 7163 | 7163 | 7074 | 7075 | 7091 | 30 | 46 | 158 | 332 | 40 | |
| 1306 | 7097 | 7170 | 7190 | 7132 | 7137 | 7160 | 40 | 63 | 10478 | 25350 | 1598 | |
| 1307 | 7132 | 7198 | 7206 | 7175 | 7189 | 7197 | 57 | 65 | 60 | 86 | 20 | |
| 1308 | 7160 | 7230 | 7230 | 7211 | 7220 | 7219 | 60 | 59 | 22 | 120 | 14 | |
| 1309 | 7181 | 7264 | 7266 | 7225 | 7239 | 7255 | 58 | 74 | 16 | 260 | -12 | |
| 1310 | 7213 | 7288 | 7294 | 7269 | 7281 | 7284 | 68 | 71 | 26 | 104 | 6 | |
| 1311 | 7255 | 7212 | 7377 | 7212 | 7377 | 7294 | 122 | 39 | 4 | 4 | 0 | |
| 小计 | 171854 | 240982 | 5648 | |||||||||
| 铝 | 1212 | 15215 | 15195 | 15195 | 15165 | 15190 | 15180 | -25 | -35 | 3396 | 36698 | -358 |
| 1301 | 15290 | 15255 | 15290 | 15250 | 15290 | 15265 | 0 | -25 | 3658 | 50814 | 28 | |
| 1302 | 15325 | 15300 | 15335 | 15285 | 15335 | 15300 | 10 | -25 | 7024 | 43146 | 1478 | |
| 1303 | 15360 | 15340 | 15380 | 15320 | 15380 | 15345 | 20 | -15 | 4922 | 37956 | 2040 | |
| 1304 | 15385 | 15370 | 15400 | 15350 | 15400 | 15360 | 15 | -25 | 714 | 5366 | 284 | |
| 1305 | 15420 | 15410 | 15410 | 15370 | 15410 | 15400 | -10 | -20 | 26 | 710 | 20 | |
| 1306 | 15450 | 15405 | 15475 | 15405 | 15440 | 15440 | -10 | -10 | 20 | 274 | -2 | |
| 1307 | 15480 | 15450 | 15485 | 15450 | 15480 | 15470 | 0 | -10 | 10 | 346 | 0 | |
| 1308 | 15525 | 15525 | 15525 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15640 | 15640 | 15640 | 0 | 0 | 122 | 0 | |||||
| 1310 | 15725 | 15450 | 15650 | 15450 | 15610 | 15570 | -115 | -155 | 12 | 50 | 0 | |
| 1311 | 15725 | 15725 | 15725 | 0 | 0 | 0 | ||||||
| 小计 | 19782 | 175700 | 3490 | |||||||||
| 黄金 | 1212 | 347.04 | 348.87 | 348.87 | 347.26 | 347.42 | 348.07 | 0.38 | 1.03 | 1894 | 14588 | -1102 |
| 1301 | 347.9 | 349.8 | 349.83 | 348.77 | 348.77 | 349.21 | 0.87 | 1.31 | 72 | 454 | -32 | |
| 1302 | 350.04 | 350.04 | 350.04 | 0 | 0 | 48 | 0 | |||||
| 1303 | 351 | 352.07 | 352.07 | 352.07 | 352.07 | 352.07 | 1.07 | 1.07 | 2 | 52 | -2 | |
| 1304 | 351.25 | 352.64 | 352.64 | 352.26 | 352.26 | 352.45 | 1.01 | 1.2 | 4 | 100 | 4 | |
| 1305 | 351.38 | 352.17 | 353.09 | 351.83 | 351.83 | 352.45 | 0.45 | 1.07 | 64 | 110 | 12 | |
| 1306 | 351.68 | 353.14 | 353.47 | 352.64 | 352.64 | 353.09 | 0.96 | 1.41 | 24618 | 99442 | 2928 | |
| 1307 | 352.64 | 354.05 | 354.05 | 1.41 | 1.41 | 108 | 0 | |||||
| 1308 | 352.82 | 354.35 | 354.35 | 354.35 | 354.35 | 354.35 | 1.53 | 1.53 | 2 | 104 | 0 | |
| 1309 | 353.68 | 355.31 | 355.31 | 355.31 | 355.31 | 355.31 | 1.63 | 1.63 | 2 | 116 | -2 | |
| 1310 | 356.21 | 355.23 | 355.23 | 355.23 | 355.23 | 355.23 | -0.98 | -0.98 | 2 | 4 | 2 | |
| 1311 | 356.21 | 356.21 | 356.21 | 0 | 0 | 0 | ||||||
| 小计 | 26660 | 115126 | 1808 | |||||||||
| 铜 | 1212 | 56000 | 56060 | 56110 | 55920 | 55990 | 55990 | -10 | -10 | 4382 | 35124 | -432 |
| 1301 | 56010 | 56060 | 56160 | 55970 | 56030 | 56050 | 20 | 40 | 8250 | 74322 | -2444 | |
| 1302 | 56070 | 56100 | 56180 | 55970 | 56040 | 56060 | -30 | -10 | 93040 | 168498 | -5812 | |
| 1303 | 56060 | 56060 | 56160 | 55940 | 56050 | 56040 | -10 | -20 | 77342 | 128720 | 6622 | |
| 1304 | 56080 | 56130 | 56180 | 55980 | 56050 | 56060 | -30 | -20 | 4414 | 18264 | 1722 | |
| 1305 | 56110 | 56080 | 56220 | 56000 | 56070 | 56090 | -40 | -20 | 1146 | 8066 | 112 | |
| 1306 | 56240 | 56220 | 56220 | 56060 | 56130 | 56130 | -110 | -110 | 180 | 3386 | -74 | |
| 1307 | 56310 | 56250 | 56250 | 56140 | 56140 | 56200 | -170 | -110 | 20 | 1250 | 8 | |
| 1308 | 56330 | 56300 | 56300 | 56200 | 56200 | 56210 | -130 | -120 | 130 | 898 | -6 | |
| 1309 | 56390 | 56340 | 56360 | 56200 | 56200 | 56280 | -190 | -110 | 92 | 666 | -22 | |
| 1310 | 56380 | 56400 | 56400 | 56180 | 56290 | 56260 | -90 | -120 | 22 | 1086 | -4 | |
| 1311 | 56270 | 56400 | 56400 | 56250 | 56280 | 56290 | 10 | 20 | 20 | 68 | 2 | |
| 小计 | 189038 | 440348 | -328 | |||||||||
| 铅 | 1212 | 15095 | 15145 | 15145 | 15105 | 15120 | 15115 | 25 | 20 | 42 | 1228 | -2 |
| 1301 | 15230 | 15280 | 15280 | 15235 | 15240 | 15245 | 10 | 15 | 120 | 2460 | -4 | |
| 1302 | 15335 | 15355 | 15380 | 15345 | 15350 | 15350 | 15 | 15 | 114 | 340 | 72 | |
| 1303 | 15465 | 15465 | 15465 | 0 | 0 | 92 | 0 | |||||
| 1304 | 15510 | 15510 | 15510 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15415 | 15430 | 15430 | 15 | 15 | 2 | 0 | |||||
| 1306 | 15515 | 15515 | 15515 | 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 | 276 | 4160 | 66 | |||||||||
| 锌 | 1212 | 14800 | 14845 | 14860 | 14795 | 14845 | 14820 | 45 | 20 | 1826 | 18472 | 250 |
| 1301 | 14900 | 14950 | 14950 | 14890 | 14935 | 14915 | 35 | 15 | 3096 | 60682 | 380 | |
| 1302 | 14955 | 14970 | 15020 | 14955 | 14995 | 14985 | 40 | 30 | 44324 | 117316 | -2672 | |
| 1303 | 15010 | 15010 | 15075 | 15010 | 15055 | 15040 | 45 | 30 | 6588 | 27338 | 182 | |
| 1304 | 15050 | 15085 | 15115 | 15060 | 15115 | 15095 | 65 | 45 | 202 | 6760 | 42 | |
| 1305 | 15135 | 15175 | 15185 | 15135 | 15185 | 15150 | 50 | 15 | 174 | 3914 | 50 | |
| 1306 | 15170 | 15190 | 15220 | 15170 | 15220 | 15195 | 50 | 25 | 42 | 1050 | 26 | |
| 1307 | 15225 | 15310 | 15310 | 15310 | 15310 | 15310 | 85 | 85 | 8 | 556 | 8 | |
| 1308 | 15250 | 15320 | 15320 | 15300 | 15300 | 15305 | 50 | 55 | 6 | 154 | -4 | |
| 1309 | 15420 | 15410 | 15410 | 15390 | 15390 | 15400 | -30 | -20 | 4 | 766 | 4 | |
| 1310 | 15445 | 15465 | 15465 | 15465 | 15465 | 15465 | 20 | 20 | 2 | 50 | 0 | |
| 1311 | 15570 | 15570 | 15570 | 0 | 0 | 4 | 0 | |||||
| 小计 | 56272 | 237062 | -1734 | |||||||||
(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)
