|
| 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 | 6715 | 6840 | 6840 | 6607 | 6631 | 6704 | -84 | -11 | 794 | 3922 | 142 |
| 1212 | 6776 | 6801 | 6829 | 6639 | 6680 | 6734 | -96 | -42 | 344532 | 161058 | -33688 | |
| 1301 | 6811 | 6844 | 6861 | 6683 | 6717 | 6768 | -94 | -43 | 64900 | 43570 | 868 | |
| 1302 | 6848 | 6861 | 6861 | 6726 | 6755 | 6802 | -93 | -46 | 76 | 786 | -14 | |
| 1303 | 6836 | 6775 | 6780 | 6727 | 6749 | 6756 | -87 | -80 | 18 | 312 | 8 | |
| 1304 | 6817 | 6908 | 6908 | 6814 | 6814 | 6861 | -3 | 44 | 4 | 238 | 0 | |
| 1305 | 6925 | 6980 | 6988 | 6814 | 6830 | 6949 | -95 | 24 | 208 | 148 | -36 | |
| 1306 | 6972 | 6995 | 7016 | 6848 | 6896 | 6918 | -76 | -54 | 522 | 1114 | 10 | |
| 1307 | 6985 | 6900 | 6900 | 6900 | 6900 | 6900 | -85 | -85 | 4 | 34 | 0 | |
| 1308 | 7033 | 7027 | 7035 | 6879 | 6914 | 6932 | -119 | -101 | 44 | 112 | -4 | |
| 1309 | 7076 | 7050 | 7050 | 6905 | 6905 | 6928 | -171 | -148 | 52 | 84 | 42 | |
| 1310 | 7156 | 7083 | 7083 | 6963 | 6963 | 7068 | -193 | -88 | 74 | 86 | 40 | |
| 小计 | 411228 | 211464 | -32632 | |||||||||
| 铝 | 1211 | 15335 | 15325 | 15325 | 15260 | 15280 | 15295 | -55 | -40 | 2560 | 34818 | -1250 |
| 1212 | 15390 | 15370 | 15375 | 15305 | 15330 | 15345 | -60 | -45 | 5296 | 55890 | -880 | |
| 1301 | 15405 | 15385 | 15395 | 15295 | 15310 | 15340 | -95 | -65 | 9370 | 49898 | 1250 | |
| 1302 | 15415 | 15385 | 15400 | 15305 | 15320 | 15350 | -95 | -65 | 4656 | 23382 | 1792 | |
| 1303 | 15435 | 15395 | 15400 | 15310 | 15330 | 15345 | -105 | -90 | 2268 | 18936 | 1566 | |
| 1304 | 15465 | 15430 | 15435 | 15340 | 15360 | 15390 | -105 | -75 | 718 | 2314 | 438 | |
| 1305 | 15505 | 15480 | 15480 | 15400 | 15410 | 15420 | -95 | -85 | 30 | 430 | 14 | |
| 1306 | 15555 | 15520 | 15520 | 15465 | 15465 | 15485 | -90 | -70 | 30 | 298 | 22 | |
| 1307 | 15615 | 15520 | 15520 | 15500 | 15520 | 15515 | -95 | -100 | 20 | 354 | 14 | |
| 1308 | 15635 | 15630 | 15630 | 15550 | 15555 | 15590 | -80 | -45 | 64 | 216 | 64 | |
| 1309 | 15575 | 15515 | 15515 | 15515 | 15515 | 15515 | -60 | -60 | 4 | 122 | 4 | |
| 1310 | 15680 | 15600 | 15600 | -80 | -80 | 22 | 0 | |||||
| 小计 | 25016 | 186680 | 3034 | |||||||||
| 黄金 | 1211 | 344.11 | 339.01 | 343 | 339 | 342.7 | 341.74 | -1.41 | -2.37 | 30 | 70 | -12 |
| 1212 | 347.05 | 347.72 | 347.9 | 344.23 | 345 | 345.97 | -2.05 | -1.08 | 33532 | 71416 | -2976 | |
| 1301 | 348.19 | 348.21 | 349.93 | 345.61 | 345.92 | 348.11 | -2.27 | -0.08 | 266 | 626 | -6 | |
| 1302 | 348.74 | 350.8 | 350.8 | 347.57 | 347.57 | 349.18 | -1.17 | 0.44 | 4 | 24 | 2 | |
| 1303 | 350.58 | 349.88 | 349.88 | 347.79 | 348 | 348.55 | -2.58 | -2.03 | 6 | 46 | 0 | |
| 1304 | 350.91 | 351.3 | 351.3 | 348.38 | 348.38 | 350.93 | -2.53 | 0.02 | 22 | 34 | 14 | |
| 1305 | 350.29 | 351.11 | 351.6 | 348.05 | 348.54 | 350.61 | -1.75 | 0.32 | 54 | 78 | 38 | |
| 1306 | 350.97 | 351.77 | 351.95 | 348.45 | 349.2 | 349.72 | -1.77 | -1.25 | 16032 | 49058 | -680 | |
| 1307 | 351.05 | 349.25 | 349.25 | 349.25 | 349.25 | 349.25 | -1.8 | -1.8 | 2 | 20 | 2 | |
| 1308 | 351.15 | 351.06 | 351.33 | 349.7 | 350.77 | 351.01 | -0.38 | -0.14 | 134 | 106 | 92 | |
| 1309 | 351.17 | 352.68 | 352.68 | 350.4 | 350.74 | 351.61 | -0.43 | 0.44 | 114 | 124 | 102 | |
| 1310 | 352.05 | 352.49 | 352.49 | 0.44 | 0.44 | 4 | 0 | |||||
| 小计 | 50196 | 121606 | -3424 | |||||||||
| 铜 | 1211 | 57400 | 57180 | 57270 | 56830 | 56850 | 57070 | -550 | -330 | 14448 | 32846 | 736 |
| 1212 | 57380 | 57120 | 57250 | 56750 | 56750 | 57010 | -630 | -370 | 17968 | 62280 | -3524 | |
| 1301 | 57360 | 57100 | 57250 | 56680 | 56710 | 57000 | -650 | -360 | 131256 | 136108 | -5630 | |
| 1302 | 57320 | 57050 | 57250 | 56670 | 56680 | 56970 | -640 | -350 | 250028 | 159290 | 10466 | |
| 1303 | 57380 | 57040 | 57250 | 56710 | 56710 | 56980 | -670 | -400 | 14810 | 30322 | 4564 | |
| 1304 | 57460 | 57200 | 57290 | 56780 | 56800 | 57080 | -660 | -380 | 1406 | 6322 | 346 | |
| 1305 | 57470 | 57110 | 57320 | 56830 | 56830 | 57040 | -640 | -430 | 698 | 3108 | 226 | |
| 1306 | 57460 | 57250 | 57400 | 56900 | 56900 | 57220 | -560 | -240 | 154 | 1182 | 66 | |
| 1307 | 57530 | 57300 | 57400 | 57000 | 57030 | 57210 | -500 | -320 | 146 | 660 | 66 | |
| 1308 | 57630 | 57400 | 57500 | 57050 | 57150 | 57310 | -480 | -320 | 78 | 332 | 36 | |
| 1309 | 57660 | 57440 | 57450 | 57070 | 57100 | 57320 | -560 | -340 | 24 | 492 | -2 | |
| 1310 | 57700 | 57450 | 57500 | 57100 | 57100 | 57390 | -600 | -310 | 138 | 540 | 110 | |
| 小计 | 431154 | 433482 | 7460 | |||||||||
| 铅 | 1211 | 15240 | 15235 | 15235 | 15100 | 15100 | 15140 | -140 | -100 | 46 | 722 | -32 |
| 1212 | 15330 | 15260 | 15265 | 15140 | 15140 | 15210 | -190 | -120 | 270 | 1204 | -28 | |
| 1301 | 15350 | 15315 | 15315 | 15150 | 15150 | 15225 | -200 | -125 | 108 | 646 | 40 | |
| 1302 | 15345 | 15080 | 15395 | 15080 | 15280 | 15235 | -65 | -110 | 10 | 4 | 0 | |
| 1303 | 15305 | 15195 | 15195 | -110 | -110 | 10 | 0 | |||||
| 1304 | 15330 | 15220 | 15220 | -110 | -110 | 6 | 0 | |||||
| 1305 | 15355 | 15245 | 15245 | -110 | -110 | 4 | 0 | |||||
| 1306 | 15445 | 15335 | 15335 | -110 | -110 | 8 | 0 | |||||
| 1307 | 15485 | 15375 | 15375 | -110 | -110 | 6 | 0 | |||||
| 1308 | 15485 | 15485 | 15485 | 0 | 0 | 0 | ||||||
| 1309 | 15485 | 15485 | 15485 | 0 | 0 | 0 | ||||||
| 1310 | 15485 | 15485 | 15485 | 0 | 0 | 0 | ||||||
| 小计 | 434 | 2610 | -20 | |||||||||
| 锌 | 1211 | 14765 | 14730 | 14730 | 14560 | 14560 | 14630 | -205 | -135 | 1196 | 13242 | -446 |
| 1212 | 14825 | 14770 | 14780 | 14615 | 14615 | 14675 | -210 | -150 | 5896 | 32264 | -660 | |
| 1301 | 14870 | 14800 | 14825 | 14645 | 14645 | 14725 | -225 | -145 | 90660 | 141950 | 8500 | |
| 1302 | 14915 | 14850 | 14865 | 14675 | 14675 | 14770 | -240 | -145 | 59134 | 92836 | 15322 | |
| 1303 | 14965 | 14880 | 14900 | 14720 | 14720 | 14815 | -245 | -150 | 2542 | 9272 | 1558 | |
| 1304 | 15015 | 14955 | 14955 | 14795 | 14795 | 14865 | -220 | -150 | 268 | 2626 | 170 | |
| 1305 | 15060 | 15140 | 15140 | 14820 | 14850 | 14940 | -210 | -120 | 1380 | 3222 | 454 | |
| 1306 | 15150 | 14900 | 14930 | 14900 | 14930 | 14915 | -220 | -235 | 4 | 944 | 0 | |
| 1307 | 15195 | 14975 | 14995 | 14900 | 14900 | 14980 | -295 | -215 | 58 | 566 | 30 | |
| 1308 | 15225 | 15060 | 15060 | 15040 | 15040 | 15040 | -185 | -185 | 42 | 132 | 38 | |
| 1309 | 15270 | 15230 | 15230 | 15030 | 15100 | 15100 | -170 | -170 | 76 | 808 | 64 | |
| 1310 | 15325 | 15200 | 15200 | 15115 | 15115 | 15160 | -210 | -165 | 14 | 88 | -2 | |
| 小计 | 161270 | 297950 | 25028 | |||||||||
