|
| 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 | 6655 | 6706 | 6772 | 6664 | 6754 | 6715 | 99 | 60 | 1946 | 3780 | 452 |
| 1212 | 6705 | 6730 | 6833 | 6713 | 6807 | 6776 | 102 | 71 | 368844 | 194746 | 32700 | |
| 1301 | 6749 | 6780 | 6863 | 6756 | 6846 | 6811 | 97 | 62 | 57712 | 42702 | 3168 | |
| 1302 | 6781 | 6801 | 6877 | 6794 | 6877 | 6848 | 96 | 67 | 136 | 800 | 20 | |
| 1303 | 6802 | 6860 | 6872 | 6758 | 6872 | 6836 | 70 | 34 | 290 | 304 | 110 | |
| 1304 | 6817 | 6817 | 6817 | 0 | 0 | 238 | 0 | |||||
| 1305 | 6860 | 6872 | 6969 | 6866 | 6969 | 6925 | 109 | 65 | 42 | 184 | 2 | |
| 1306 | 6900 | 6927 | 7009 | 6917 | 6988 | 6972 | 88 | 72 | 346 | 1104 | -60 | |
| 1307 | 6913 | 6985 | 6985 | 72 | 72 | 34 | 0 | |||||
| 1308 | 6930 | 6966 | 7066 | 6966 | 7033 | 7033 | 103 | 103 | 44 | 116 | -14 | |
| 1309 | 6931 | 7041 | 7086 | 7041 | 7063 | 7076 | 132 | 145 | 36 | 42 | -32 | |
| 1310 | 6987 | 7033 | 7196 | 7033 | 7093 | 7156 | 106 | 169 | 70 | 46 | -6 | |
| 小计 | 429466 | 244096 | 36340 | |||||||||
| 铝 | 1211 | 15345 | 15340 | 15345 | 15320 | 15320 | 15335 | -25 | -10 | 2178 | 36068 | -608 |
| 1212 | 15390 | 15385 | 15410 | 15385 | 15385 | 15390 | -5 | 0 | 2610 | 56770 | 258 | |
| 1301 | 15405 | 15405 | 15435 | 15365 | 15375 | 15405 | -30 | 0 | 6458 | 48648 | 58 | |
| 1302 | 15415 | 15445 | 15445 | 15395 | 15395 | 15415 | -20 | 0 | 1846 | 21590 | 910 | |
| 1303 | 15435 | 15430 | 15455 | 15430 | 15430 | 15435 | -5 | 0 | 212 | 17370 | 146 | |
| 1304 | 15465 | 15465 | 15465 | 15465 | 15465 | 15465 | 0 | 0 | 2 | 1876 | 2 | |
| 1305 | 15520 | 15505 | 15535 | 15500 | 15535 | 15505 | 15 | -15 | 22 | 416 | 16 | |
| 1306 | 15555 | 15555 | 15555 | 0 | 0 | 276 | 0 | |||||
| 1307 | 15585 | 15600 | 15630 | 15590 | 15630 | 15615 | 45 | 30 | 106 | 340 | 80 | |
| 1308 | 15695 | 15645 | 15645 | 15630 | 15645 | 15635 | -50 | -60 | 36 | 152 | 20 | |
| 1309 | 15575 | 15575 | 15575 | 0 | 0 | 118 | 0 | |||||
| 1310 | 15680 | 15680 | 15680 | 0 | 0 | 22 | 0 | |||||
| 小计 | 13470 | 183646 | 882 | |||||||||
| 黄金 | 1211 | 348 | 342.85 | 347.18 | 340.88 | 340.88 | 344.11 | -7.12 | -3.89 | 8 | 82 | 2 |
| 1212 | 347.29 | 346.84 | 348.33 | 345.8 | 347.7 | 347.05 | 0.41 | -0.24 | 41728 | 74392 | -856 | |
| 1301 | 348.7 | 350 | 350 | 347.26 | 349.1 | 348.19 | 0.4 | -0.51 | 252 | 632 | 48 | |
| 1302 | 349.25 | 348.74 | 348.74 | -0.51 | -0.51 | 22 | 0 | |||||
| 1303 | 351.77 | 350.58 | 350.58 | 350.58 | 350.58 | 350.58 | -1.19 | -1.19 | 10 | 46 | -8 | |
| 1304 | 352 | 350.91 | 350.91 | 350.91 | 350.91 | 350.91 | -1.09 | -1.09 | 2 | 20 | -2 | |
| 1305 | 350.16 | 349.93 | 351.65 | 348.96 | 351.65 | 350.29 | 1.49 | 0.13 | 36 | 40 | -4 | |
| 1306 | 350.92 | 350.31 | 352.04 | 349.91 | 351.77 | 350.97 | 0.85 | 0.05 | 13894 | 49738 | 3152 | |
| 1307 | 351 | 351.05 | 351.05 | 0.05 | 0.05 | 18 | 0 | |||||
| 1308 | 351.1 | 351.15 | 351.15 | 0.05 | 0.05 | 14 | 0 | |||||
| 1309 | 351.56 | 351.06 | 351.29 | 351.06 | 351.29 | 351.17 | -0.27 | -0.39 | 4 | 22 | 4 | |
| 1310 | 352.44 | 352.05 | 352.05 | -0.39 | -0.39 | 4 | 0 | |||||
| 小计 | 55934 | 125030 | 2336 | |||||||||
| 铜 | 1211 | 57390 | 57540 | 57600 | 57270 | 57330 | 57400 | -60 | 10 | 11460 | 32110 | -1532 |
| 1212 | 57340 | 57500 | 57610 | 57180 | 57260 | 57380 | -80 | 40 | 14450 | 65804 | -3844 | |
| 1301 | 57310 | 57460 | 57620 | 57150 | 57230 | 57360 | -80 | 50 | 129948 | 141738 | -4030 | |
| 1302 | 57280 | 57510 | 57610 | 57110 | 57200 | 57320 | -80 | 40 | 188368 | 148824 | 16496 | |
| 1303 | 57300 | 57500 | 57620 | 57140 | 57240 | 57380 | -60 | 80 | 10122 | 25758 | 1770 | |
| 1304 | 57380 | 57520 | 57650 | 57200 | 57310 | 57460 | -70 | 80 | 1860 | 5976 | 930 | |
| 1305 | 57360 | 57640 | 57700 | 57240 | 57340 | 57470 | -20 | 110 | 654 | 2882 | 286 | |
| 1306 | 57490 | 57510 | 57680 | 57310 | 57530 | 57460 | 40 | -30 | 84 | 1116 | 28 | |
| 1307 | 57420 | 57550 | 57730 | 57360 | 57550 | 57530 | 130 | 110 | 34 | 594 | 12 | |
| 1308 | 57520 | 57600 | 57750 | 57510 | 57750 | 57630 | 230 | 110 | 30 | 296 | 18 | |
| 1309 | 57520 | 57850 | 57870 | 57450 | 57650 | 57660 | 130 | 140 | 106 | 494 | 64 | |
| 1310 | 57620 | 57900 | 57950 | 57500 | 57610 | 57700 | -10 | 80 | 388 | 430 | 304 | |
| 小计 | 357504 | 426022 | 10502 | |||||||||
| 铅 | 1211 | 15280 | 15250 | 15265 | 15215 | 15235 | 15240 | -45 | -40 | 58 | 754 | -12 |
| 1212 | 15330 | 15305 | 15370 | 15255 | 15300 | 15330 | -30 | 0 | 192 | 1232 | 42 | |
| 1301 | 15355 | 15375 | 15375 | 15305 | 15335 | 15350 | -20 | -5 | 38 | 606 | 24 | |
| 1302 | 15350 | 15345 | 15345 | -5 | -5 | 4 | 0 | |||||
| 1303 | 15305 | 15305 | 15305 | 0 | 0 | 10 | 0 | |||||
| 1304 | 15330 | 15330 | 15330 | 0 | 0 | 6 | 0 | |||||
| 1305 | 15360 | 15355 | 15355 | -5 | -5 | 4 | 0 | |||||
| 1306 | 15450 | 15445 | 15445 | -5 | -5 | 8 | 0 | |||||
| 1307 | 15490 | 15485 | 15485 | -5 | -5 | 6 | 0 | |||||
| 1308 | 15490 | 15490 | 15490 | 0 | 0 | 0 | ||||||
| 1309 | 15490 | 15490 | 15490 | 0 | 0 | 0 | ||||||
| 1310 | 15490 | 15490 | 15490 | 0 | 0 | 0 | ||||||
| 小计 | 288 | 2630 | 54 | |||||||||
| 锌 | 1211 | 14765 | 14760 | 14800 | 14735 | 14770 | 14765 | 5 | 0 | 996 | 13688 | -266 |
| 1212 | 14815 | 14850 | 14870 | 14795 | 14810 | 14825 | -5 | 10 | 3742 | 32924 | -1112 | |
| 1301 | 14850 | 14885 | 14920 | 14830 | 14860 | 14870 | 10 | 20 | 70686 | 133450 | -1268 | |
| 1302 | 14890 | 14950 | 14960 | 14880 | 14905 | 14915 | 15 | 25 | 33736 | 77514 | 9540 | |
| 1303 | 14940 | 14970 | 15000 | 14925 | 14955 | 14965 | 15 | 25 | 1466 | 7714 | 400 | |
| 1304 | 15010 | 15030 | 15055 | 14975 | 15010 | 15015 | 0 | 5 | 222 | 2456 | 90 | |
| 1305 | 15050 | 15100 | 15110 | 14950 | 15075 | 15060 | 25 | 10 | 478 | 2768 | 94 | |
| 1306 | 15105 | 15150 | 15150 | 15150 | 15150 | 15150 | 45 | 45 | 4 | 944 | -4 | |
| 1307 | 15155 | 15195 | 15195 | 15195 | 15195 | 15195 | 40 | 40 | 2 | 536 | 0 | |
| 1308 | 15185 | 15225 | 15225 | 40 | 40 | 94 | 0 | |||||
| 1309 | 15270 | 15270 | 15270 | 0 | 0 | 744 | 0 | |||||
| 1310 | 15305 | 15340 | 15345 | 15300 | 15300 | 15325 | -5 | 20 | 6 | 90 | 2 | |
| 小计 | 111338 | 272922 | 7476 | |||||||||
