|
| 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 | 1209 | 6361 | 6535 | 6754 | 6535 | 6685 | 6671 | 324 | 310 | 3988 | 21692 | 128 |
| 1210 | 6399 | 6563 | 6768 | 6563 | 6740 | 6727 | 341 | 328 | 106 | 316 | 26 | |
| 1211 | 6435 | 6762 | 6799 | 6762 | 6787 | 6779 | 352 | 344 | 164 | 196 | 32 | |
| 1212 | 6485 | 6731 | 6849 | 6730 | 6820 | 6810 | 335 | 325 | 309066 | 196858 | 40694 | |
| 1301 | 6504 | 6724 | 6868 | 6700 | 6846 | 6830 | 342 | 326 | 4322 | 2356 | 454 | |
| 1302 | 6598 | 6840 | 6870 | 6840 | 6870 | 6847 | 272 | 249 | 8 | 114 | 0 | |
| 1303 | 6538 | 6862 | 6880 | 6862 | 6880 | 6871 | 342 | 333 | 4 | 116 | -4 | |
| 1304 | 6572 | 6889 | 6924 | 6889 | 6924 | 6906 | 352 | 334 | 4 | 230 | -2 | |
| 1305 | 6597 | 6885 | 6903 | 6885 | 6903 | 6894 | 306 | 297 | 4 | 54 | 0 | |
| 1306 | 6621 | 6997 | 6997 | 6927 | 6965 | 6945 | 344 | 324 | 108 | 420 | 28 | |
| 1307 | 6719 | 7015 | 7015 | 6980 | 6980 | 7003 | 261 | 284 | 6 | 32 | 2 | |
| 1308 | 6683 | 6986 | 6994 | 6986 | 6987 | 6989 | 304 | 306 | 22 | 26 | -6 | |
| 小计 | 317802 | 222410 | 41352 | |||||||||
| 铝 | 1209 | 15395 | 15430 | 15445 | 15420 | 15440 | 15430 | 45 | 35 | 2910 | 17950 | -880 |
| 1210 | 15360 | 15385 | 15440 | 15385 | 15440 | 15420 | 80 | 60 | 3704 | 50480 | -1912 | |
| 1211 | 15350 | 15390 | 15435 | 15375 | 15430 | 15415 | 80 | 65 | 4602 | 90298 | -420 | |
| 1212 | 15330 | 15360 | 15425 | 15350 | 15425 | 15395 | 95 | 65 | 10536 | 87902 | 896 | |
| 1301 | 15330 | 15330 | 15425 | 15330 | 15425 | 15395 | 95 | 65 | 3638 | 38528 | 1222 | |
| 1302 | 15330 | 15370 | 15420 | 15370 | 15405 | 15395 | 75 | 65 | 308 | 3510 | 76 | |
| 1303 | 15350 | 15405 | 15405 | 15405 | 15405 | 15405 | 55 | 55 | 30 | 788 | 10 | |
| 1304 | 15370 | 15375 | 15375 | 5 | 5 | 316 | 0 | |||||
| 1305 | 15295 | 15420 | 15475 | 15420 | 15470 | 15440 | 175 | 145 | 30 | 106 | -8 | |
| 1306 | 15440 | 15505 | 15505 | 15505 | 15505 | 15505 | 65 | 65 | 2 | 74 | -2 | |
| 1307 | 15475 | 15475 | 15475 | 0 | 0 | 150 | 0 | |||||
| 1308 | 15330 | 15400 | 15400 | 70 | 70 | 0 | ||||||
| 小计 | 25760 | 290102 | -1018 | |||||||||
| 黄金 | 1209 | 337.11 | 343 | 343 | 5.89 | 5.89 | 102 | 0 | ||||
| 1210 | 340.3 | 348.65 | 348.83 | 345.91 | 345.91 | 348.05 | 5.61 | 7.75 | 8 | 100 | -4 | |
| 1211 | 340.8 | 348.3 | 348.3 | 348.28 | 348.3 | 348.29 | 7.5 | 7.49 | 8 | 90 | -4 | |
| 1212 | 342.84 | 349.76 | 350.76 | 349.52 | 349.71 | 350.16 | 6.87 | 7.32 | 54018 | 127142 | 4004 | |
| 1301 | 343.39 | 351.4 | 351.4 | 349.83 | 349.83 | 350.53 | 6.44 | 7.14 | 190 | 186 | 16 | |
| 1302 | 343.37 | 350.13 | 350.44 | 350.08 | 350.44 | 350.17 | 7.07 | 6.8 | 10 | 22 | 0 | |
| 1303 | 343.42 | 350.79 | 351.16 | 350.79 | 351.16 | 351.03 | 7.74 | 7.61 | 6 | 16 | 2 | |
| 1304 | 344.71 | 352.35 | 352.35 | 7.64 | 7.64 | 14 | 0 | |||||
| 1305 | 343.35 | 350.8 | 350.85 | 350.65 | 350.65 | 350.73 | 7.3 | 7.38 | 16 | 34 | -12 | |
| 1306 | 342.83 | 349.58 | 350.75 | 349.18 | 349.75 | 350.18 | 6.92 | 7.35 | 1654 | 6240 | 522 | |
| 1307 | 343.29 | 350.65 | 350.65 | 7.36 | 7.36 | 4 | 0 | |||||
| 1308 | 342.23 | 349.57 | 349.57 | 7.34 | 7.34 | 4 | 0 | |||||
| 小计 | 55910 | 133954 | 4524 | |||||||||
| 铜 | 1209 | 55960 | 56010 | 56550 | 56010 | 56500 | 56340 | 540 | 380 | 8170 | 37110 | -3430 |
| 1210 | 55730 | 55690 | 56360 | 55640 | 56300 | 56120 | 570 | 390 | 7866 | 55202 | 848 | |
| 1211 | 55630 | 55550 | 56300 | 55500 | 56220 | 56030 | 590 | 400 | 19324 | 80078 | 612 | |
| 1212 | 55500 | 55420 | 56270 | 55360 | 56180 | 55960 | 680 | 460 | 388188 | 242772 | 29836 | |
| 1301 | 55390 | 55350 | 56170 | 55250 | 56080 | 55830 | 690 | 440 | 56082 | 73072 | 5882 | |
| 1302 | 55370 | 55260 | 56140 | 55250 | 56080 | 55890 | 710 | 520 | 6550 | 14006 | 1526 | |
| 1303 | 55450 | 55430 | 56120 | 55430 | 56050 | 55840 | 600 | 390 | 338 | 6568 | -42 | |
| 1304 | 55400 | 55360 | 56130 | 55360 | 56090 | 55930 | 690 | 530 | 164 | 2802 | -16 | |
| 1305 | 55400 | 55690 | 56200 | 55620 | 56070 | 56010 | 670 | 610 | 124 | 2542 | -52 | |
| 1306 | 55420 | 55700 | 56200 | 55700 | 56000 | 56030 | 580 | 610 | 48 | 1094 | 0 | |
| 1307 | 55470 | 55750 | 56140 | 55750 | 56140 | 56000 | 670 | 530 | 12 | 584 | -6 | |
| 1308 | 55710 | 55800 | 56160 | 55800 | 56010 | 56030 | 300 | 320 | 118 | 224 | -10 | |
| 小计 | 486984 | 516054 | 35148 | |||||||||
| 铅 | 1209 | 15195 | 15230 | 15330 | 15230 | 15330 | 15290 | 135 | 95 | 18 | 252 | -18 |
| 1210 | 15155 | 15205 | 15280 | 15180 | 15200 | 15230 | 45 | 75 | 104 | 1850 | -44 | |
| 1211 | 15105 | 15105 | 15245 | 15105 | 15200 | 15185 | 95 | 80 | 112 | 1296 | 8 | |
| 1212 | 15100 | 15180 | 15180 | 80 | 80 | 132 | 0 | |||||
| 1301 | 15120 | 15200 | 15200 | 80 | 80 | 86 | 0 | |||||
| 1302 | 15085 | 15165 | 15165 | 80 | 80 | 0 | ||||||
| 1303 | 15015 | 15335 | 15335 | 15335 | 15335 | 15335 | 320 | 320 | 2 | 8 | 2 | |
| 1304 | 15045 | 15365 | 15365 | 320 | 320 | 8 | 0 | |||||
| 1305 | 15185 | 15505 | 15505 | 320 | 320 | 2 | 0 | |||||
| 1306 | 15430 | 15755 | 15755 | 325 | 325 | 2 | 0 | |||||
| 1307 | 15440 | 15765 | 15765 | 325 | 325 | 2 | 0 | |||||
| 1308 | 15440 | 15440 | 15440 | 0 | 0 | 0 | ||||||
| 小计 | 236 | 3638 | -52 | |||||||||
| 锌 | 1209 | 14660 | 14670 | 14810 | 14660 | 14800 | 14775 | 140 | 115 | 1410 | 7870 | -590 |
| 1210 | 14665 | 14625 | 14820 | 14605 | 14795 | 14765 | 130 | 100 | 5364 | 34892 | -2816 | |
| 1211 | 14665 | 14640 | 14830 | 14585 | 14810 | 14755 | 145 | 90 | 10294 | 82276 | -2832 | |
| 1212 | 14680 | 14655 | 14855 | 14605 | 14840 | 14765 | 160 | 85 | 102306 | 167020 | 15854 | |
| 1301 | 14700 | 14695 | 14870 | 14640 | 14860 | 14780 | 160 | 80 | 20630 | 46824 | 4908 | |
| 1302 | 14730 | 14705 | 14895 | 14705 | 14875 | 14795 | 145 | 65 | 480 | 6322 | 122 | |
| 1303 | 14780 | 14740 | 14905 | 14740 | 14890 | 14820 | 110 | 40 | 988 | 2666 | 658 | |
| 1304 | 14790 | 14825 | 14960 | 14805 | 14960 | 14835 | 170 | 45 | 74 | 1166 | 2 | |
| 1305 | 14820 | 14890 | 15015 | 14890 | 14980 | 14955 | 160 | 135 | 70 | 1334 | -24 | |
| 1306 | 14895 | 14970 | 14985 | 14935 | 14985 | 14945 | 90 | 50 | 30 | 584 | 0 | |
| 1307 | 14910 | 14985 | 15060 | 14950 | 15045 | 15010 | 135 | 100 | 12 | 176 | 2 | |
| 1308 | 14930 | 15030 | 15090 | 14995 | 15090 | 15035 | 160 | 105 | 12 | 30 | 6 | |
| 小计 | 141670 | 351160 | 15290 | |||||||||
