|
| 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 | 1211 | 6832 | 6685 | 6819 | 6685 | 6814 | 6785 | -18 | -47 | 648 | 798 | 496 |
| 1212 | 6895 | 6822 | 6873 | 6807 | 6868 | 6838 | -27 | -57 | 204062 | 158638 | -5924 | |
| 1301 | 6925 | 6851 | 6909 | 6842 | 6905 | 6875 | -20 | -50 | 28976 | 29858 | 3030 | |
| 1302 | 6932 | 6927 | 6927 | 6871 | 6920 | 6902 | -12 | -30 | 136 | 298 | 34 | |
| 1303 | 6967 | 6870 | 6947 | 6870 | 6947 | 6911 | -20 | -56 | 22 | 200 | 0 | |
| 1304 | 6995 | 6974 | 6974 | 6926 | 6926 | 6950 | -69 | -45 | 4 | 242 | -4 | |
| 1305 | 7037 | 6961 | 7005 | 6947 | 7005 | 6989 | -32 | -48 | 44 | 160 | 16 | |
| 1306 | 7062 | 7000 | 7068 | 6992 | 7068 | 7009 | 6 | -53 | 294 | 794 | 102 | |
| 1307 | 7063 | 7020 | 7022 | 7010 | 7010 | 7018 | -53 | -45 | 10 | 30 | 0 | |
| 1308 | 7080 | 7029 | 7085 | 6816 | 7085 | 6961 | 5 | -119 | 58 | 94 | 38 | |
| 1309 | 7127 | 7050 | 7098 | 7050 | 7098 | 7072 | -29 | -55 | 10 | 44 | 2 | |
| 1310 | 7059 | 7059 | 7059 | 7059 | 7059 | 0 | 0 | 12 | 12 | 12 | ||
| 小计 | 234276 | 191168 | -2198 | |||||||||
| 铝 | 1211 | 15375 | 15380 | 15395 | 15370 | 15380 | 15380 | 5 | 5 | 1922 | 43694 | -758 |
| 1212 | 15445 | 15420 | 15475 | 15420 | 15460 | 15460 | 15 | 15 | 3912 | 58892 | -830 | |
| 1301 | 15490 | 15485 | 15525 | 15475 | 15515 | 15500 | 25 | 10 | 8100 | 47398 | 74 | |
| 1302 | 15530 | 15520 | 15550 | 15520 | 15545 | 15540 | 15 | 10 | 1554 | 11414 | 964 | |
| 1303 | 15550 | 15545 | 15570 | 15545 | 15560 | 15560 | 10 | 10 | 260 | 16378 | 84 | |
| 1304 | 15580 | 15590 | 15615 | 15590 | 15600 | 15595 | 20 | 15 | 28 | 1284 | 0 | |
| 1305 | 15610 | 15625 | 15625 | 15 | 15 | 158 | 0 | |||||
| 1306 | 15645 | 15645 | 15645 | 0 | 0 | 48 | 0 | |||||
| 1307 | 15745 | 15745 | 15745 | 0 | 0 | 136 | 0 | |||||
| 1308 | 15640 | 15655 | 15655 | 15 | 15 | 112 | 0 | |||||
| 1309 | 15690 | 15710 | 15710 | 15710 | 15710 | 15710 | 20 | 20 | 2 | 118 | 0 | |
| 1310 | 15690 | 15690 | 0 | 0 | 0 | |||||||
| 小计 | 15778 | 179632 | -466 | |||||||||
| 黄金 | 1211 | 358.45 | 358.45 | 358.45 | 0 | 0 | 58 | 0 | ||||
| 1212 | 354.13 | 352.29 | 353.75 | 352.29 | 353.61 | 352.99 | -0.52 | -1.14 | 26182 | 78074 | -1776 | |
| 1301 | 355.12 | 353.99 | 355.56 | 353.99 | 355.38 | 354.76 | 0.26 | -0.36 | 296 | 442 | -20 | |
| 1302 | 355.7 | 355.7 | 355.7 | 0 | 0 | 20 | 0 | |||||
| 1303 | 355.68 | 354.53 | 356.11 | 354.53 | 356.1 | 355.31 | 0.42 | -0.37 | 34 | 30 | 12 | |
| 1304 | 356.59 | 356.59 | 356.59 | 0 | 0 | 14 | 0 | |||||
| 1305 | 356.6 | 356.3 | 356.3 | 356.3 | 356.3 | 356.3 | -0.3 | -0.3 | 2 | 26 | -2 | |
| 1306 | 357.27 | 356.5 | 357.16 | 356 | 357.09 | 356.7 | -0.18 | -0.57 | 7908 | 37750 | 3640 | |
| 1307 | 356.71 | 355.68 | 356.22 | 355.68 | 356.22 | 356.03 | -0.49 | -0.68 | 10 | 22 | 4 | |
| 1308 | 356.7 | 355.51 | 355.51 | 355.51 | 355.51 | 355.51 | -1.19 | -1.19 | 2 | 16 | 2 | |
| 1309 | 356.81 | 355.61 | 355.61 | -1.2 | -1.2 | 18 | 0 | |||||
| 1310 | 356.81 | 356.81 | 0 | 0 | 0 | |||||||
| 小计 | 34434 | 116470 | 1860 | |||||||||
| 铜 | 1211 | 58540 | 58700 | 58910 | 58680 | 58910 | 58790 | 370 | 250 | 7180 | 42880 | -2238 |
| 1212 | 58490 | 58680 | 58890 | 58660 | 58780 | 58770 | 290 | 280 | 9242 | 88308 | -348 | |
| 1301 | 58450 | 58700 | 58890 | 58650 | 58790 | 58760 | 340 | 310 | 155656 | 162948 | -4328 | |
| 1302 | 58460 | 58700 | 58900 | 58670 | 58800 | 58790 | 340 | 330 | 47854 | 74558 | 7620 | |
| 1303 | 58460 | 58730 | 58930 | 58710 | 58810 | 58810 | 350 | 350 | 3338 | 15844 | 582 | |
| 1304 | 58540 | 58800 | 58960 | 58760 | 58850 | 58860 | 310 | 320 | 552 | 3150 | 42 | |
| 1305 | 58600 | 58990 | 59020 | 58870 | 58950 | 58920 | 350 | 320 | 664 | 1838 | 68 | |
| 1306 | 58610 | 59350 | 59350 | 58910 | 59090 | 59070 | 480 | 460 | 812 | 1006 | -208 | |
| 1307 | 58710 | 59000 | 59150 | 59000 | 59100 | 59080 | 390 | 370 | 212 | 524 | -110 | |
| 1308 | 58680 | 59000 | 59190 | 59000 | 59120 | 59100 | 440 | 420 | 12 | 300 | -2 | |
| 1309 | 58800 | 58940 | 59280 | 58940 | 59280 | 59150 | 480 | 350 | 178 | 422 | 102 | |
| 1310 | 59100 | 59100 | 59100 | 59100 | 59100 | 0 | 0 | 20 | 20 | 20 | ||
| 小计 | 225720 | 391798 | 1200 | |||||||||
| 铅 | 1211 | 15680 | 15685 | 15685 | 15650 | 15665 | 15660 | -15 | -20 | 114 | 1096 | -38 |
| 1212 | 15700 | 15650 | 16605 | 15650 | 15715 | 15735 | 15 | 35 | 176 | 1176 | -44 | |
| 1301 | 15730 | 15730 | 15760 | 15730 | 15740 | 15745 | 10 | 15 | 52 | 336 | 20 | |
| 1302 | 15800 | 15800 | 15800 | 0 | 0 | 0 | ||||||
| 1303 | 15805 | 15770 | 15770 | 15770 | 15770 | 15770 | -35 | -35 | 4 | 6 | 0 | |
| 1304 | 15850 | 15810 | 15810 | -40 | -40 | 6 | 0 | |||||
| 1305 | 15750 | 15715 | 15715 | -35 | -35 | 2 | 0 | |||||
| 1306 | 15675 | 15640 | 15640 | -35 | -35 | 8 | 0 | |||||
| 1307 | 15705 | 15670 | 15670 | -35 | -35 | 8 | 0 | |||||
| 1308 | 15705 | 15705 | 15705 | 0 | 0 | 0 | ||||||
| 1309 | 15705 | 15705 | 15705 | 0 | 0 | 0 | ||||||
| 1310 | 15705 | 15705 | 0 | 0 | 0 | |||||||
| 小计 | 346 | 2638 | -62 | |||||||||
| 锌 | 1211 | 15045 | 15055 | 15120 | 15045 | 15080 | 15085 | 35 | 40 | 2290 | 19020 | -322 |
| 1212 | 15115 | 15115 | 15200 | 15100 | 15140 | 15160 | 25 | 45 | 9216 | 42788 | -3464 | |
| 1301 | 15170 | 15160 | 15275 | 15150 | 15195 | 15220 | 25 | 50 | 79000 | 117998 | 6884 | |
| 1302 | 15220 | 15235 | 15315 | 15220 | 15245 | 15275 | 25 | 55 | 9440 | 31582 | 4244 | |
| 1303 | 15280 | 15300 | 15365 | 15300 | 15310 | 15330 | 30 | 50 | 160 | 4850 | 48 | |
| 1304 | 15315 | 15355 | 15385 | 15355 | 15370 | 15370 | 55 | 55 | 8 | 1734 | 6 | |
| 1305 | 15385 | 15530 | 15530 | 15385 | 15480 | 15455 | 95 | 70 | 60 | 1570 | 18 | |
| 1306 | 15400 | 15480 | 15500 | 15420 | 15420 | 15455 | 20 | 55 | 8 | 908 | 0 | |
| 1307 | 15435 | 15570 | 15570 | 15490 | 15490 | 15525 | 55 | 90 | 8 | 528 | -6 | |
| 1308 | 15520 | 15630 | 15630 | 15630 | 15630 | 15630 | 110 | 110 | 2 | 82 | 0 | |
| 1309 | 15590 | 15645 | 15645 | 15645 | 15645 | 15645 | 55 | 55 | 2 | 746 | 2 | |
| 1310 | 15550 | 15550 | 15220 | 15510 | 15315 | 0 | 0 | 148 | 128 | 128 | ||
| 小计 | 100342 | 221934 | 7538 | |||||||||
