|
| 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 | 6949 | 6969 | 7434 | 6955 | 7002 | 6998 | 53 | 49 | 700 | 5544 | 276 |
| 1211 | 7032 | 7047 | 7079 | 7047 | 7070 | 7069 | 38 | 37 | 22 | 276 | -8 | |
| 1212 | 7063 | 7058 | 7140 | 7047 | 7120 | 7104 | 57 | 41 | 251396 | 178322 | -1478 | |
| 1301 | 7088 | 7088 | 7161 | 7073 | 7140 | 7128 | 52 | 40 | 23964 | 24756 | 1518 | |
| 1302 | 7097 | 7090 | 7180 | 7090 | 7148 | 7160 | 51 | 63 | 64 | 248 | -30 | |
| 1303 | 7122 | 7179 | 7179 | 7165 | 7179 | 7174 | 57 | 52 | 6 | 188 | 0 | |
| 1304 | 7159 | 7215 | 7215 | 7215 | 7215 | 7215 | 56 | 56 | 2 | 250 | 0 | |
| 1305 | 7172 | 7200 | 7253 | 7200 | 7249 | 7240 | 77 | 68 | 18 | 140 | -10 | |
| 1306 | 7229 | 7215 | 7294 | 7214 | 7267 | 7263 | 38 | 34 | 188 | 672 | 14 | |
| 1307 | 7250 | 7284 | 7284 | 34 | 34 | 30 | 0 | |||||
| 1308 | 7265 | 7300 | 7300 | 35 | 35 | 52 | 0 | |||||
| 1309 | 7293 | 7299 | 7339 | 7299 | 7339 | 7315 | 46 | 22 | 16 | 38 | 14 | |
| 小计 | 276376 | 210516 | 296 | |||||||||
| 铝 | 1210 | 15400 | 15355 | 15390 | 15325 | 15325 | 15345 | -75 | -55 | 2540 | 20570 | -1940 |
| 1211 | 15490 | 15420 | 15485 | 15415 | 15415 | 15445 | -75 | -45 | 4726 | 47428 | -2288 | |
| 1212 | 15565 | 15490 | 15560 | 15480 | 15490 | 15510 | -75 | -55 | 9836 | 60610 | -1556 | |
| 1301 | 15605 | 15510 | 15600 | 15505 | 15530 | 15550 | -75 | -55 | 15098 | 47010 | 1412 | |
| 1302 | 15635 | 15540 | 15630 | 15540 | 15555 | 15580 | -80 | -55 | 1592 | 9346 | 738 | |
| 1303 | 15635 | 15560 | 15640 | 15560 | 15570 | 15585 | -65 | -50 | 474 | 16234 | 58 | |
| 1304 | 15660 | 15590 | 15590 | 15590 | 15590 | 15590 | -70 | -70 | 4 | 1272 | 2 | |
| 1305 | 15675 | 15620 | 15620 | 15620 | 15620 | 15620 | -55 | -55 | 2 | 174 | -2 | |
| 1306 | 15740 | 15620 | 15620 | 15620 | 15620 | 15620 | -120 | -120 | 2 | 60 | 2 | |
| 1307 | 15775 | 15775 | 15775 | 0 | 0 | 158 | 0 | |||||
| 1308 | 15760 | 15635 | 15635 | 15635 | 15635 | 15635 | -125 | -125 | 4 | 112 | -4 | |
| 1309 | 15780 | 15700 | 15700 | 15700 | 15700 | 15700 | -80 | -80 | 2 | 94 | 2 | |
| 小计 | 34280 | 203068 | -3576 | |||||||||
| 黄金 | 1210 | 355.69 | 355.69 | 355.69 | 0 | 0 | 36 | 0 | ||||
| 1211 | 357.07 | 357.98 | 358 | 357.98 | 358 | 357.99 | 0.93 | 0.92 | 6 | 78 | -4 | |
| 1212 | 359.29 | 358.8 | 359.99 | 358.38 | 359.55 | 359.36 | 0.26 | 0.07 | 29690 | 81838 | -1268 | |
| 1301 | 359.68 | 358.62 | 360.86 | 358.61 | 360.03 | 359.81 | 0.35 | 0.13 | 244 | 522 | -6 | |
| 1302 | 360.2 | 360.5 | 360.74 | 360.5 | 360.74 | 360.58 | 0.54 | 0.38 | 6 | 22 | 0 | |
| 1303 | 361.07 | 361.45 | 361.45 | 0.38 | 0.38 | 18 | 0 | |||||
| 1304 | 362.2 | 362.58 | 362.58 | 0.38 | 0.38 | 14 | 0 | |||||
| 1305 | 361.99 | 361.99 | 361.99 | 0 | 0 | 24 | 0 | |||||
| 1306 | 362 | 361.8 | 362.78 | 361.37 | 362.5 | 362.11 | 0.5 | 0.11 | 4098 | 33084 | 1050 | |
| 1307 | 361.71 | 361.82 | 361.82 | 0.11 | 0.11 | 16 | 0 | |||||
| 1308 | 361.7 | 361.81 | 361.81 | 0.11 | 0.11 | 14 | 0 | |||||
| 1309 | 366.38 | 361.77 | 363 | 361.77 | 362.99 | 362.73 | -3.39 | -3.65 | 14 | 16 | 12 | |
| 小计 | 34058 | 115682 | -216 | |||||||||
| 铜 | 1210 | 59070 | 58850 | 59220 | 58780 | 59090 | 59010 | 20 | -60 | 7930 | 15890 | -4320 |
| 1211 | 58970 | 58920 | 59200 | 58680 | 59050 | 58940 | 80 | -30 | 14266 | 43572 | 272 | |
| 1212 | 58900 | 58740 | 59200 | 58550 | 58990 | 58890 | 90 | -10 | 19056 | 91198 | -664 | |
| 1301 | 58860 | 58750 | 59200 | 58500 | 58980 | 58860 | 120 | 0 | 288356 | 172392 | -9266 | |
| 1302 | 58850 | 58710 | 59150 | 58460 | 58960 | 58830 | 110 | -20 | 45664 | 56404 | 8288 | |
| 1303 | 58870 | 58830 | 59160 | 58500 | 58980 | 58850 | 110 | -20 | 3758 | 13464 | 984 | |
| 1304 | 58920 | 58670 | 59080 | 58520 | 59000 | 58950 | 80 | 30 | 560 | 3172 | 14 | |
| 1305 | 58920 | 58750 | 59180 | 58560 | 59030 | 58970 | 110 | 50 | 164 | 1712 | -44 | |
| 1306 | 58950 | 58770 | 59200 | 58580 | 59060 | 58970 | 110 | 20 | 42 | 1174 | -2 | |
| 1307 | 59000 | 58780 | 59210 | 58690 | 59110 | 58890 | 110 | -110 | 20 | 618 | -6 | |
| 1308 | 58980 | 58680 | 59200 | 58680 | 59110 | 58950 | 130 | -30 | 18 | 280 | 0 | |
| 1309 | 58960 | 58750 | 59110 | 58690 | 59080 | 58970 | 120 | 10 | 18 | 186 | 8 | |
| 小计 | 379852 | 400062 | -4736 | |||||||||
| 铅 | 1210 | 15730 | 15700 | 15700 | 15650 | 15650 | 15665 | -80 | -65 | 58 | 582 | -44 |
| 1211 | 15875 | 15800 | 15875 | 15755 | 15800 | 15820 | -75 | -55 | 284 | 1150 | -74 | |
| 1212 | 15890 | 15800 | 15900 | 15765 | 15820 | 15835 | -70 | -55 | 358 | 1130 | 90 | |
| 1301 | 15900 | 15800 | 15950 | 15780 | 15870 | 15855 | -30 | -45 | 66 | 276 | 24 | |
| 1302 | 15815 | 15865 | 15865 | 15865 | 15865 | 15865 | 50 | 50 | 2 | -2 | ||
| 1303 | 15880 | 15930 | 15930 | 50 | 50 | 6 | 0 | |||||
| 1304 | 15925 | 15975 | 15975 | 50 | 50 | 6 | 0 | |||||
| 1305 | 15825 | 15875 | 15875 | 50 | 50 | 2 | 0 | |||||
| 1306 | 15755 | 15800 | 15800 | 45 | 45 | 8 | 0 | |||||
| 1307 | 15710 | 15755 | 15755 | 45 | 45 | 8 | 0 | |||||
| 1308 | 15710 | 15710 | 15710 | 0 | 0 | 0 | ||||||
| 1309 | 15710 | 15710 | 15710 | 0 | 0 | 0 | ||||||
| 小计 | 768 | 3168 | -6 | |||||||||
| 锌 | 1210 | 15135 | 15040 | 15195 | 15040 | 15120 | 15120 | -15 | -15 | 410 | 4710 | 20 |
| 1211 | 15220 | 15140 | 15300 | 15095 | 15190 | 15175 | -30 | -45 | 2432 | 19652 | -486 | |
| 1212 | 15305 | 15220 | 15335 | 15180 | 15270 | 15255 | -35 | -50 | 17254 | 51156 | -5460 | |
| 1301 | 15370 | 15310 | 15410 | 15240 | 15320 | 15330 | -50 | -40 | 101172 | 105370 | -2712 | |
| 1302 | 15420 | 15325 | 15455 | 15300 | 15375 | 15375 | -45 | -45 | 7858 | 26594 | 1194 | |
| 1303 | 15470 | 15430 | 15495 | 15350 | 15405 | 15385 | -65 | -85 | 506 | 4516 | -150 | |
| 1304 | 15535 | 15430 | 15540 | 15425 | 15510 | 15470 | -25 | -65 | 96 | 1648 | 66 | |
| 1305 | 15565 | 15410 | 15590 | 15410 | 15535 | 15505 | -30 | -60 | 104 | 1486 | 8 | |
| 1306 | 15615 | 15535 | 15615 | 15535 | 15615 | 15560 | 0 | -55 | 6 | 916 | -4 | |
| 1307 | 15660 | 15565 | 15565 | 15565 | 15565 | 15565 | -95 | -95 | 6 | 534 | 0 | |
| 1308 | 15680 | 15710 | 15710 | 15710 | 15710 | 15710 | 30 | 30 | 2 | 84 | -2 | |
| 1309 | 15750 | 15660 | 15780 | 15660 | 15780 | 15720 | 30 | -30 | 4 | 742 | 4 | |
| 小计 | 129850 | 217408 | -7522 | |||||||||
