|
| 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 | 1209 | 6462 | 6447 | 6455 | 6406 | 6441 | 6438 | -21 | -24 | 8184 | 22448 | -452 |
| 1210 | 6541 | 6541 | 6541 | 6463 | 6505 | 6491 | -36 | -50 | 26 | 276 | 12 | |
| 1211 | 6540 | 6544 | 6544 | 6526 | 6526 | 6535 | -14 | -5 | 4 | 120 | -2 | |
| 1212 | 6589 | 6580 | 6587 | 6525 | 6573 | 6560 | -16 | -29 | 251916 | 171226 | -5606 | |
| 1301 | 6607 | 6602 | 6604 | 6538 | 6588 | 6571 | -19 | -36 | 2816 | 1950 | 240 | |
| 1302 | 6598 | 6598 | 6598 | 0 | 0 | 114 | 0 | |||||
| 1303 | 6675 | 6622 | 6626 | 6611 | 6626 | 6618 | -49 | -57 | 10 | 118 | -2 | |
| 1304 | 6678 | 6678 | 6678 | 0 | 0 | 222 | 0 | |||||
| 1305 | 6702 | 6689 | 6690 | 6650 | 6690 | 6669 | -12 | -33 | 34 | 52 | 2 | |
| 1306 | 6700 | 6675 | 6714 | 6666 | 6701 | 6693 | 1 | -7 | 54 | 392 | 2 | |
| 1307 | 6726 | 6719 | 6719 | -7 | -7 | 30 | 0 | |||||
| 1308 | 6769 | 6762 | 6762 | -7 | -7 | 20 | 0 | |||||
| 小计 | 263044 | 196968 | -5806 | |||||||||
| 铝 | 1209 | 15435 | 15405 | 15445 | 15400 | 15445 | 15415 | 10 | -20 | 2960 | 19596 | -606 |
| 1210 | 15425 | 15400 | 15425 | 15375 | 15420 | 15395 | -5 | -30 | 2838 | 54976 | -314 | |
| 1211 | 15415 | 15390 | 15430 | 15370 | 15415 | 15395 | 0 | -20 | 5920 | 90892 | -480 | |
| 1212 | 15395 | 15360 | 15405 | 15355 | 15390 | 15375 | -5 | -20 | 7804 | 87292 | 2086 | |
| 1301 | 15400 | 15365 | 15410 | 15360 | 15405 | 15380 | 5 | -20 | 2252 | 35484 | 1336 | |
| 1302 | 15400 | 15375 | 15400 | 15370 | 15400 | 15385 | 0 | -15 | 236 | 2088 | 130 | |
| 1303 | 15430 | 15375 | 15400 | 15375 | 15400 | 15380 | -30 | -50 | 72 | 778 | -10 | |
| 1304 | 15440 | 15440 | 15440 | 0 | 0 | 314 | 0 | |||||
| 1305 | 15430 | 15340 | 15390 | 15340 | 15390 | 15365 | -40 | -65 | 12 | 114 | 0 | |
| 1306 | 15440 | 15440 | 15440 | 0 | 0 | 76 | 0 | |||||
| 1307 | 15475 | 15475 | 15475 | 0 | 0 | 150 | 0 | |||||
| 1308 | 15315 | 15400 | 15400 | 85 | 85 | 0 | ||||||
| 小计 | 22094 | 291760 | 2142 | |||||||||
| 黄金 | 1209 | 339 | 337 | 338.7 | 337 | 338.7 | 337.81 | -0.3 | -1.19 | 8 | 138 | -8 |
| 1210 | 341.94 | 336.38 | 340.66 | 336.38 | 340.66 | 338.69 | -1.28 | -3.25 | 8 | 104 | 0 | |
| 1211 | 343.01 | 340.79 | 341.37 | 340.79 | 341.37 | 341.08 | -1.64 | -1.93 | 8 | 96 | 4 | |
| 1212 | 345.16 | 342.63 | 343.94 | 342.5 | 343.38 | 343.22 | -1.78 | -1.94 | 37766 | 124308 | -488 | |
| 1301 | 345.7 | 343.27 | 344.43 | 343.24 | 343.34 | 343.54 | -2.36 | -2.16 | 70 | 198 | 26 | |
| 1302 | 345 | 343.89 | 343.89 | 343.16 | 343.16 | 343.52 | -1.84 | -1.48 | 4 | 22 | -2 | |
| 1303 | 345.05 | 343.57 | 343.57 | -1.48 | -1.48 | 14 | 0 | |||||
| 1304 | 345.51 | 343.2 | 343.2 | 343.2 | 343.2 | 343.2 | -2.31 | -2.31 | 2 | 12 | -2 | |
| 1305 | 345.59 | 343.36 | 343.36 | 343.35 | 343.35 | 343.35 | -2.24 | -2.24 | 8 | 46 | 0 | |
| 1306 | 345.14 | 342.13 | 343.98 | 342.13 | 343.55 | 343.4 | -1.59 | -1.74 | 908 | 4888 | 560 | |
| 1307 | 345.6 | 343.86 | 343.86 | -1.74 | -1.74 | 4 | 0 | |||||
| 1308 | 345.84 | 342.81 | 342.81 | 342.8 | 342.8 | 342.8 | -3.04 | -3.04 | 4 | 4 | 4 | |
| 小计 | 38786 | 129834 | 94 | |||||||||
| 铜 | 1209 | 55770 | 55650 | 56160 | 55540 | 56050 | 55810 | 280 | 40 | 8512 | 43742 | -1656 |
| 1210 | 55540 | 55310 | 56000 | 55310 | 55880 | 55620 | 340 | 80 | 8238 | 54396 | 762 | |
| 1211 | 55460 | 55240 | 55920 | 55180 | 55790 | 55490 | 330 | 30 | 22440 | 80370 | -2600 | |
| 1212 | 55350 | 55030 | 55850 | 55010 | 55680 | 55420 | 330 | 70 | 360730 | 223366 | 5534 | |
| 1301 | 55260 | 54980 | 55750 | 54910 | 55560 | 55300 | 300 | 40 | 43478 | 61350 | 3262 | |
| 1302 | 55240 | 55000 | 55720 | 54920 | 55520 | 55240 | 280 | 0 | 1480 | 11760 | 236 | |
| 1303 | 55130 | 55130 | 55720 | 54900 | 55650 | 55160 | 520 | 30 | 384 | 6218 | 16 | |
| 1304 | 55200 | 55050 | 55720 | 55010 | 55520 | 55290 | 320 | 90 | 78 | 2844 | -14 | |
| 1305 | 55230 | 55080 | 55740 | 54970 | 55570 | 55120 | 340 | -110 | 392 | 2580 | 118 | |
| 1306 | 55270 | 55100 | 55700 | 55000 | 55640 | 55230 | 370 | -40 | 184 | 1038 | -18 | |
| 1307 | 55170 | 55120 | 55800 | 55080 | 55740 | 55420 | 570 | 250 | 32 | 588 | -4 | |
| 1308 | 55390 | 55060 | 55140 | 55060 | 55140 | 55110 | -250 | -280 | 6 | 168 | 0 | |
| 小计 | 445954 | 488420 | 5636 | |||||||||
| 铅 | 1209 | 15210 | 15210 | 15480 | 15185 | 15480 | 15240 | 270 | 30 | 104 | 284 | -32 |
| 1210 | 15180 | 15175 | 15270 | 15150 | 15245 | 15215 | 65 | 35 | 206 | 1966 | -116 | |
| 1211 | 15130 | 15130 | 15225 | 15100 | 15225 | 15145 | 95 | 15 | 88 | 1224 | 26 | |
| 1212 | 15095 | 15120 | 15120 | 15120 | 15120 | 15120 | 25 | 25 | 14 | 112 | 0 | |
| 1301 | 15140 | 15140 | 15140 | 0 | 0 | 86 | 0 | |||||
| 1302 | 15085 | 15105 | 15105 | 20 | 20 | 0 | ||||||
| 1303 | 15015 | 15035 | 15035 | 20 | 20 | 6 | 0 | |||||
| 1304 | 15045 | 15065 | 15065 | 20 | 20 | 8 | 0 | |||||
| 1305 | 15180 | 15205 | 15205 | 25 | 25 | 2 | 0 | |||||
| 1306 | 15425 | 15450 | 15450 | 25 | 25 | 2 | 0 | |||||
| 1307 | 15435 | 15460 | 15460 | 25 | 25 | 2 | 0 | |||||
| 1308 | 15435 | 15435 | 15435 | 0 | 0 | 0 | ||||||
| 小计 | 412 | 3692 | -122 | |||||||||
| 锌 | 1209 | 14720 | 14680 | 14780 | 14660 | 14765 | 14715 | 45 | -5 | 1822 | 9656 | -1292 |
| 1210 | 14730 | 14700 | 14780 | 14670 | 14760 | 14720 | 30 | -10 | 3300 | 38662 | -282 | |
| 1211 | 14735 | 14705 | 14795 | 14660 | 14775 | 14725 | 40 | -10 | 11194 | 88148 | -3346 | |
| 1212 | 14745 | 14730 | 14820 | 14675 | 14790 | 14750 | 45 | 5 | 81758 | 153620 | 1452 | |
| 1301 | 14765 | 14730 | 14830 | 14700 | 14810 | 14765 | 45 | 0 | 7334 | 39956 | 1310 | |
| 1302 | 14790 | 14760 | 14845 | 14720 | 14845 | 14810 | 55 | 20 | 154 | 6088 | 42 | |
| 1303 | 14830 | 14770 | 14885 | 14770 | 14870 | 14800 | 40 | -30 | 30 | 1906 | 26 | |
| 1304 | 14865 | 14830 | 14850 | 14810 | 14850 | 14830 | -15 | -35 | 16 | 1172 | -6 | |
| 1305 | 14900 | 14885 | 14945 | 14840 | 14945 | 14900 | 45 | 0 | 20 | 1344 | 2 | |
| 1306 | 14965 | 14965 | 15030 | 14880 | 14985 | 14935 | 20 | -30 | 102 | 494 | 50 | |
| 1307 | 14990 | 14990 | 14990 | 14950 | 14950 | 14960 | -40 | -30 | 8 | 156 | 6 | |
| 1308 | 15025 | 15000 | 15000 | 14980 | 14980 | 14990 | -45 | -35 | 8 | 26 | 8 | |
| 小计 | 105746 | 341228 | -2030 | |||||||||
