|
| 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 | 7001 | 7034 | 7040 | 7004 | 7004 | 7027 | 3 | 26 | 340 | 5212 | 116 |
| 1211 | 7048 | 7099 | 7099 | 7085 | 7085 | 7093 | 37 | 45 | 14 | 284 | -6 | |
| 1212 | 7122 | 7135 | 7163 | 7098 | 7105 | 7133 | -17 | 11 | 203654 | 174780 | 9946 | |
| 1301 | 7137 | 7170 | 7185 | 7129 | 7131 | 7163 | -6 | 26 | 17472 | 21852 | 1768 | |
| 1302 | 7137 | 7188 | 7189 | 7142 | 7150 | 7173 | 13 | 36 | 64 | 276 | 30 | |
| 1303 | 7159 | 7204 | 7209 | 7158 | 7158 | 7191 | -1 | 32 | 12 | 186 | 4 | |
| 1304 | 7236 | 7272 | 7272 | 7222 | 7222 | 7240 | -14 | 4 | 26 | 252 | 10 | |
| 1305 | 7199 | 7249 | 7262 | 7200 | 7200 | 7232 | 1 | 33 | 28 | 116 | 10 | |
| 1306 | 7275 | 7313 | 7314 | 7267 | 7267 | 7295 | -8 | 20 | 386 | 606 | 120 | |
| 1307 | 7354 | 7374 | 7374 | 20 | 20 | 32 | 0 | |||||
| 1308 | 7295 | 7308 | 7325 | 7308 | 7325 | 7316 | 30 | 21 | 4 | 50 | 2 | |
| 1309 | 7350 | 7353 | 7380 | 7350 | 7351 | 7355 | 1 | 5 | 18 | 20 | 4 | |
| 小计 | 222018 | 203666 | 12004 | |||||||||
| 铝 | 1210 | 15490 | 15480 | 15480 | 15430 | 15430 | 15460 | -60 | -30 | 3600 | 24660 | -1150 |
| 1211 | 15600 | 15530 | 15615 | 15525 | 15530 | 15560 | -70 | -40 | 5250 | 50986 | 530 | |
| 1212 | 15655 | 15685 | 15695 | 15605 | 15605 | 15640 | -50 | -15 | 6928 | 65038 | -570 | |
| 1301 | 15695 | 15685 | 15725 | 15660 | 15665 | 15695 | -30 | 0 | 8806 | 45732 | 1934 | |
| 1302 | 15700 | 15735 | 15740 | 15695 | 15695 | 15720 | -5 | 20 | 2618 | 8224 | 978 | |
| 1303 | 15710 | 15715 | 15750 | 15700 | 15700 | 15725 | -10 | 15 | 2822 | 13622 | 1866 | |
| 1304 | 15720 | 15750 | 15750 | 15720 | 15720 | 15730 | 0 | 10 | 482 | 628 | 394 | |
| 1305 | 15720 | 15740 | 15785 | 15735 | 15735 | 15740 | 15 | 20 | 130 | 162 | 18 | |
| 1306 | 15740 | 15740 | 15740 | 0 | 0 | 58 | 0 | |||||
| 1307 | 15770 | 15765 | 15790 | 15765 | 15785 | 15775 | 15 | 5 | 50 | 158 | 42 | |
| 1308 | 15805 | 15800 | 15815 | 15800 | 15800 | 15800 | -5 | -5 | 68 | 116 | 64 | |
| 1309 | 15780 | 15845 | 15845 | 15845 | 15845 | 15845 | 65 | 65 | 20 | 72 | 20 | |
| 小计 | 30774 | 209456 | 4126 | |||||||||
| 黄金 | 1210 | 355.69 | 356.08 | 355.69 | 0.39 | 0 | 36 | 0 | ||||
| 1211 | 357.31 | 360 | 360.67 | 360 | 360.3 | 360.43 | 2.99 | 3.12 | 30 | 80 | 12 | |
| 1212 | 361.6 | 362.83 | 363.25 | 361.77 | 361.8 | 362.55 | 0.2 | 0.95 | 31770 | 84684 | 1466 | |
| 1301 | 361.78 | 364 | 364 | 362.2 | 362.28 | 363.33 | 0.5 | 1.55 | 330 | 444 | 40 | |
| 1302 | 361.45 | 363.62 | 363.62 | 362.84 | 362.84 | 363.23 | 1.39 | 1.78 | 4 | 22 | 4 | |
| 1303 | 361.65 | 363.43 | 363.43 | 1.78 | 1.78 | 18 | 0 | |||||
| 1304 | 363.06 | 364.84 | 364.84 | 1.78 | 1.78 | 14 | 0 | |||||
| 1305 | 364.03 | 365.42 | 365.42 | 364.5 | 364.5 | 365.04 | 0.47 | 1.01 | 10 | 24 | -2 | |
| 1306 | 363.72 | 364.31 | 365.6 | 364.2 | 364.21 | 364.97 | 0.49 | 1.25 | 6562 | 29992 | 3630 | |
| 1307 | 366.85 | 368.11 | 368.11 | 1.26 | 1.26 | 16 | 0 | |||||
| 1308 | 358.74 | 359.97 | 359.97 | 1.23 | 1.23 | 10 | 0 | |||||
| 1309 | 363.38 | 364.63 | 364.63 | 1.25 | 1.25 | 4 | 0 | |||||
| 小计 | 38706 | 115344 | 5150 | |||||||||
| 铜 | 1210 | 59200 | 59380 | 59560 | 59260 | 59400 | 59420 | 200 | 220 | 8630 | 24070 | -3690 |
| 1211 | 59070 | 59180 | 59530 | 59160 | 59320 | 59340 | 250 | 270 | 8326 | 43646 | 1320 | |
| 1212 | 59070 | 59120 | 59510 | 59060 | 59280 | 59300 | 210 | 230 | 28806 | 93430 | -1970 | |
| 1301 | 59020 | 59050 | 59520 | 59030 | 59230 | 59290 | 210 | 270 | 298560 | 178978 | 23306 | |
| 1302 | 59010 | 59000 | 59490 | 59000 | 59230 | 59270 | 220 | 260 | 24792 | 42638 | 3814 | |
| 1303 | 59070 | 58930 | 59520 | 58930 | 59260 | 59340 | 190 | 270 | 1458 | 11642 | 592 | |
| 1304 | 59050 | 59150 | 59490 | 59080 | 59260 | 59280 | 210 | 230 | 254 | 3108 | 76 | |
| 1305 | 59020 | 59200 | 59530 | 59070 | 59270 | 59320 | 250 | 300 | 204 | 1758 | 56 | |
| 1306 | 59150 | 59180 | 59520 | 59180 | 59300 | 59340 | 150 | 190 | 46 | 1194 | 0 | |
| 1307 | 59190 | 59200 | 59600 | 59200 | 59470 | 59370 | 280 | 180 | 20 | 608 | 2 | |
| 1308 | 59140 | 59450 | 59530 | 59450 | 59470 | 59480 | 330 | 340 | 8 | 274 | 0 | |
| 1309 | 59270 | 59450 | 59590 | 59350 | 59400 | 59470 | 130 | 200 | 10 | 148 | 2 | |
| 小计 | 371114 | 401494 | 23508 | |||||||||
| 铅 | 1210 | 15895 | 15950 | 15950 | 15880 | 15880 | 15905 | -15 | 10 | 114 | 620 | -54 |
| 1211 | 15990 | 16055 | 16055 | 16020 | 16020 | 16035 | 30 | 45 | 114 | 1272 | 42 | |
| 1212 | 16015 | 16080 | 16080 | 16030 | 16030 | 16045 | 15 | 30 | 74 | 996 | 12 | |
| 1301 | 15950 | 15990 | 16075 | 15990 | 16020 | 16015 | 70 | 65 | 8 | 220 | 0 | |
| 1302 | 15865 | 15930 | 15930 | 65 | 65 | 2 | 0 | |||||
| 1303 | 15930 | 15995 | 15995 | 65 | 65 | 6 | 0 | |||||
| 1304 | 15975 | 16040 | 16040 | 65 | 65 | 6 | 0 | |||||
| 1305 | 15760 | 15825 | 15825 | 65 | 65 | 2 | 0 | |||||
| 1306 | 15805 | 15870 | 15870 | 65 | 65 | 8 | 0 | |||||
| 1307 | 15760 | 15825 | 15825 | 65 | 65 | 8 | 0 | |||||
| 1308 | 15760 | 15760 | 15760 | 0 | 0 | 0 | ||||||
| 1309 | 15760 | 15760 | 15760 | 0 | 0 | 0 | ||||||
| 小计 | 310 | 3140 | 0 | |||||||||
| 锌 | 1210 | 15275 | 15280 | 15360 | 15280 | 15340 | 15325 | 65 | 50 | 630 | 5540 | -320 |
| 1211 | 15375 | 15375 | 15475 | 15330 | 15430 | 15430 | 55 | 55 | 1894 | 20932 | 334 | |
| 1212 | 15455 | 15440 | 15560 | 15440 | 15500 | 15510 | 45 | 55 | 12764 | 60844 | -680 | |
| 1301 | 15525 | 15545 | 15645 | 15515 | 15575 | 15580 | 50 | 55 | 92768 | 103884 | 5658 | |
| 1302 | 15565 | 15595 | 15680 | 15560 | 15630 | 15625 | 65 | 60 | 6382 | 25898 | 746 | |
| 1303 | 15615 | 15645 | 15740 | 15615 | 15690 | 15655 | 75 | 40 | 238 | 4624 | 70 | |
| 1304 | 15610 | 15650 | 15755 | 15650 | 15725 | 15720 | 115 | 110 | 182 | 1412 | 62 | |
| 1305 | 15700 | 15760 | 15790 | 15730 | 15740 | 15760 | 40 | 60 | 142 | 1452 | 6 | |
| 1306 | 15680 | 15790 | 15850 | 15790 | 15850 | 15805 | 170 | 125 | 16 | 942 | 0 | |
| 1307 | 15780 | 15870 | 15905 | 15850 | 15905 | 15860 | 125 | 80 | 12 | 534 | 2 | |
| 1308 | 15790 | 15800 | 15800 | 10 | 10 | 84 | 0 | |||||
| 1309 | 15910 | 15940 | 15945 | 15940 | 15940 | 15940 | 30 | 30 | 8 | 734 | -4 | |
| 小计 | 115036 | 226880 | 5874 | |||||||||
