|
| 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 | 1210 | 7214 | 7040 | 7044 | 6926 | 6984 | 7001 | -230 | -213 | 310 | 5096 | -130 |
| 1211 | 7296 | 7153 | 7153 | 7000 | 7037 | 7048 | -259 | -248 | 122 | 290 | -38 | |
| 1212 | 7352 | 7256 | 7264 | 7035 | 7107 | 7122 | -245 | -230 | 325632 | 164834 | -29928 | |
| 1301 | 7362 | 7268 | 7279 | 7060 | 7132 | 7137 | -230 | -225 | 27284 | 20084 | 898 | |
| 1302 | 7398 | 7198 | 7198 | 7114 | 7132 | 7137 | -266 | -261 | 16 | 246 | 8 | |
| 1303 | 7396 | 7252 | 7252 | 7101 | 7169 | 7159 | -227 | -237 | 14 | 182 | -2 | |
| 1304 | 7427 | 7272 | 7272 | 7200 | 7200 | 7236 | -227 | -191 | 4 | 242 | 0 | |
| 1305 | 7453 | 7275 | 7275 | 7165 | 7208 | 7199 | -245 | -254 | 20 | 106 | 12 | |
| 1306 | 7506 | 7383 | 7383 | 7215 | 7277 | 7275 | -229 | -231 | 272 | 486 | 12 | |
| 1307 | 7519 | 7399 | 7399 | 7325 | 7325 | 7354 | -194 | -165 | 12 | 32 | -6 | |
| 1308 | 7441 | 7347 | 7347 | 7244 | 7244 | 7295 | -197 | -146 | 10 | 48 | -4 | |
| 1309 | 7539 | 7454 | 7454 | 7286 | 7320 | 7350 | -219 | -189 | 24 | 16 | -4 | |
| 小计 | 353720 | 191662 | -29182 | |||||||||
| 铝 | 1210 | 15570 | 15550 | 15550 | 15455 | 15470 | 15490 | -100 | -80 | 1480 | 25810 | -590 |
| 1211 | 15675 | 15660 | 15660 | 15565 | 15580 | 15600 | -95 | -75 | 4262 | 50456 | -1394 | |
| 1212 | 15745 | 15715 | 15740 | 15615 | 15650 | 15655 | -95 | -90 | 6932 | 65608 | -2832 | |
| 1301 | 15790 | 15750 | 15755 | 15660 | 15705 | 15695 | -85 | -95 | 6742 | 43798 | -358 | |
| 1302 | 15790 | 15720 | 15730 | 15680 | 15730 | 15700 | -60 | -90 | 1356 | 7246 | 412 | |
| 1303 | 15810 | 15830 | 15830 | 15685 | 15715 | 15710 | -95 | -100 | 788 | 11756 | 338 | |
| 1304 | 15845 | 15720 | 15730 | 15720 | 15730 | 15720 | -115 | -125 | 26 | 234 | 0 | |
| 1305 | 15800 | 15720 | 15720 | 15720 | 15720 | 15720 | -80 | -80 | 12 | 144 | 2 | |
| 1306 | 15870 | 15740 | 15740 | 15740 | 15740 | 15740 | -130 | -130 | 2 | 58 | 0 | |
| 1307 | 15890 | 15770 | 15770 | 15770 | 15770 | 15770 | -120 | -120 | 2 | 116 | 2 | |
| 1308 | 15900 | 15950 | 15950 | 15745 | 15745 | 15805 | -155 | -95 | 16 | 52 | 12 | |
| 1309 | 15920 | 15600 | 16000 | 15600 | 15745 | 15780 | -175 | -140 | 6 | 52 | 0 | |
| 小计 | 21624 | 205330 | -4408 | |||||||||
| 黄金 | 1210 | 354.84 | 355 | 356.08 | 355 | 356.08 | 355.69 | 1.24 | 0.85 | 18 | 36 | -6 |
| 1211 | 357.27 | 357.31 | 357.31 | 0.04 | 0.04 | 68 | 0 | |||||
| 1212 | 365.05 | 364.22 | 364.25 | 360.21 | 361.38 | 361.6 | -3.67 | -3.45 | 40980 | 83218 | -11502 | |
| 1301 | 365.24 | 364.71 | 364.71 | 360.67 | 362.35 | 361.78 | -2.89 | -3.46 | 772 | 404 | 6 | |
| 1302 | 364.91 | 361.45 | 361.45 | -3.46 | -3.46 | 18 | 0 | |||||
| 1303 | 365.11 | 361.65 | 361.65 | -3.46 | -3.46 | 18 | 0 | |||||
| 1304 | 366.53 | 363.06 | 363.06 | -3.47 | -3.47 | 14 | 0 | |||||
| 1305 | 366.7 | 364.03 | 364.03 | -2.67 | -2.67 | 26 | 0 | |||||
| 1306 | 367.05 | 366.12 | 366.13 | 362.03 | 363.21 | 363.72 | -3.84 | -3.33 | 5314 | 26362 | 1212 | |
| 1307 | 366.85 | 366.85 | 366.85 | 0 | 0 | 16 | 0 | |||||
| 1308 | 362.03 | 358.74 | 358.74 | -3.29 | -3.29 | 10 | 0 | |||||
| 1309 | 366.71 | 363.38 | 363.38 | -3.33 | -3.33 | 4 | 0 | |||||
| 小计 | 47084 | 110194 | -10290 | |||||||||
| 铜 | 1210 | 59490 | 59210 | 59380 | 59060 | 59170 | 59200 | -320 | -290 | 5840 | 27760 | -2870 |
| 1211 | 59430 | 59370 | 59400 | 58910 | 59100 | 59070 | -330 | -360 | 7892 | 42326 | -98 | |
| 1212 | 59450 | 59420 | 59420 | 58820 | 58990 | 59070 | -460 | -380 | 25136 | 95400 | -2082 | |
| 1301 | 59460 | 59400 | 59430 | 58780 | 58930 | 59020 | -530 | -440 | 198048 | 155672 | 32 | |
| 1302 | 59500 | 59330 | 59400 | 58800 | 58900 | 59010 | -600 | -490 | 18406 | 38824 | 3198 | |
| 1303 | 59530 | 59310 | 59550 | 58790 | 58930 | 59070 | -600 | -460 | 1092 | 11050 | 226 | |
| 1304 | 59550 | 59410 | 59410 | 58890 | 59040 | 59050 | -510 | -500 | 436 | 3032 | 158 | |
| 1305 | 59670 | 59350 | 59440 | 58900 | 58960 | 59020 | -710 | -650 | 440 | 1702 | 82 | |
| 1306 | 59660 | 59480 | 59480 | 58970 | 59100 | 59150 | -560 | -510 | 76 | 1194 | -8 | |
| 1307 | 59710 | 59330 | 59330 | 59000 | 59000 | 59190 | -710 | -520 | 98 | 606 | 64 | |
| 1308 | 59740 | 59430 | 59430 | 58920 | 58920 | 59140 | -820 | -600 | 34 | 274 | 2 | |
| 1309 | 59750 | 59440 | 59550 | 59060 | 59060 | 59270 | -690 | -480 | 54 | 146 | 12 | |
| 小计 | 257552 | 377986 | -1284 | |||||||||
| 铅 | 1210 | 16105 | 15900 | 15945 | 15850 | 15945 | 15895 | -160 | -210 | 46 | 674 | -32 |
| 1211 | 16160 | 15975 | 16050 | 15950 | 16045 | 15990 | -115 | -170 | 100 | 1230 | -22 | |
| 1212 | 16185 | 16035 | 16050 | 15985 | 16040 | 16015 | -145 | -170 | 72 | 984 | 0 | |
| 1301 | 16160 | 15925 | 16020 | 15925 | 16020 | 15950 | -140 | -210 | 12 | 220 | 8 | |
| 1302 | 16075 | 15865 | 15865 | -210 | -210 | 2 | 0 | |||||
| 1303 | 16140 | 15930 | 15930 | -210 | -210 | 6 | 0 | |||||
| 1304 | 16185 | 15975 | 15975 | -210 | -210 | 6 | 0 | |||||
| 1305 | 15970 | 15760 | 15760 | -210 | -210 | 2 | 0 | |||||
| 1306 | 16015 | 15805 | 15805 | -210 | -210 | 8 | 0 | |||||
| 1307 | 15970 | 15760 | 15760 | -210 | -210 | 8 | 0 | |||||
| 1308 | 15970 | 15970 | 15970 | 0 | 0 | 0 | ||||||
| 1309 | 15970 | 15970 | 15970 | 0 | 0 | 0 | ||||||
| 小计 | 230 | 3140 | -46 | |||||||||
| 锌 | 1210 | 15470 | 15075 | 15335 | 15075 | 15270 | 15275 | -200 | -195 | 920 | 5860 | -230 |
| 1211 | 15570 | 15450 | 15450 | 15340 | 15380 | 15375 | -190 | -195 | 1908 | 20598 | -494 | |
| 1212 | 15665 | 15475 | 15535 | 15410 | 15460 | 15455 | -205 | -210 | 10948 | 61524 | -2508 | |
| 1301 | 15740 | 15580 | 15615 | 15465 | 15520 | 15525 | -220 | -215 | 69162 | 98226 | -2914 | |
| 1302 | 15790 | 15625 | 15670 | 15520 | 15565 | 15565 | -225 | -225 | 5616 | 25152 | 772 | |
| 1303 | 15790 | 15680 | 15680 | 15570 | 15580 | 15615 | -210 | -175 | 152 | 4554 | 48 | |
| 1304 | 15825 | 15650 | 15650 | 15600 | 15605 | 15610 | -220 | -215 | 128 | 1350 | 50 | |
| 1305 | 15895 | 15740 | 15745 | 15645 | 15690 | 15700 | -205 | -195 | 58 | 1446 | 24 | |
| 1306 | 15920 | 15680 | 15680 | 15680 | 15680 | 15680 | -240 | -240 | 2 | 942 | 2 | |
| 1307 | 16035 | 15780 | 15780 | 15780 | 15780 | 15780 | -255 | -255 | 10 | 532 | 10 | |
| 1308 | 16020 | 15790 | 15790 | 15790 | 15790 | 15790 | -230 | -230 | 4 | 84 | 4 | |
| 1309 | 16100 | 15930 | 15930 | 15895 | 15900 | 15910 | -200 | -190 | 16 | 738 | 2 | |
| 小计 | 88924 | 221006 | -5234 | |||||||||
