|
| 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 | 7252 | 7699 | 7700 | 7200 | 7230 | 7266 | -22 | 14 | 952 | 19728 | -144 |
| 1210 | 7346 | 7298 | 7299 | 7264 | 7264 | 7292 | -82 | -54 | 58 | 956 | 4 | |
| 1211 | 7408 | 7338 | 7350 | 7330 | 7330 | 7339 | -78 | -69 | 24 | 192 | -6 | |
| 1212 | 7419 | 7399 | 7405 | 7342 | 7352 | 7376 | -67 | -43 | 225840 | 204484 | 2714 | |
| 1301 | 7426 | 7398 | 7413 | 7345 | 7353 | 7383 | -73 | -43 | 14456 | 18782 | 2718 | |
| 1302 | 7430 | 7403 | 7424 | 7391 | 7408 | 7403 | -22 | -27 | 22 | 148 | -2 | |
| 1303 | 7480 | 7430 | 7440 | 7430 | 7430 | 7430 | -50 | -50 | 32 | 176 | 0 | |
| 1304 | 7494 | 7461 | 7465 | 7445 | 7448 | 7453 | -46 | -41 | 20 | 252 | 4 | |
| 1305 | 7531 | 7527 | 7527 | 7491 | 7509 | 7504 | -22 | -27 | 12 | 66 | -2 | |
| 1306 | 7567 | 7557 | 7567 | 7482 | 7482 | 7544 | -85 | -23 | 144 | 642 | 12 | |
| 1307 | 7642 | 7583 | 7587 | 7426 | 7426 | 7534 | -216 | -108 | 18 | 28 | -2 | |
| 1308 | 7634 | 7586 | 7652 | 7538 | 7538 | 7572 | -96 | -62 | 30 | 44 | 6 | |
| 小计 | 241608 | 245498 | 5302 | |||||||||
| 铝 | 1209 | 15630 | 15630 | 15665 | 15590 | 15600 | 15610 | -30 | -20 | 3310 | 22480 | -650 |
| 1210 | 15750 | 15800 | 15830 | 15690 | 15700 | 15720 | -50 | -30 | 4490 | 34072 | -220 | |
| 1211 | 15840 | 15890 | 15890 | 15765 | 15785 | 15810 | -55 | -30 | 8848 | 68692 | -1046 | |
| 1212 | 15900 | 15990 | 15990 | 15825 | 15835 | 15875 | -65 | -25 | 15612 | 80304 | -2852 | |
| 1301 | 15945 | 16040 | 16040 | 15860 | 15865 | 15905 | -80 | -40 | 8942 | 44682 | 3312 | |
| 1302 | 15990 | 16010 | 16010 | 15885 | 15915 | 15955 | -75 | -35 | 940 | 6962 | -200 | |
| 1303 | 16040 | 16045 | 16045 | 15975 | 15990 | 15985 | -50 | -55 | 246 | 3202 | 56 | |
| 1304 | 16050 | 16005 | 16040 | 16005 | 16040 | 16020 | -10 | -30 | 4 | 364 | 0 | |
| 1305 | 16085 | 16085 | 16085 | 0 | 0 | 102 | 0 | |||||
| 1306 | 16115 | 16115 | 16115 | 0 | 0 | 66 | 0 | |||||
| 1307 | 16145 | 16145 | 16145 | 0 | 0 | 116 | 0 | |||||
| 1308 | 16160 | 16160 | 16160 | 0 | 0 | 46 | 0 | |||||
| 小计 | 42392 | 261088 | -1600 | |||||||||
| 黄金 | 1209 | 350 | 350 | 350 | 0 | 0 | 66 | 0 | ||||
| 1210 | 360.54 | 361.3 | 361.3 | 361.3 | 361.3 | 361.3 | 0.76 | 0.76 | 2 | 94 | 0 | |
| 1211 | 362.56 | 363.32 | 363.32 | 0.76 | 0.76 | 90 | 0 | |||||
| 1212 | 365.67 | 364.94 | 365.95 | 364.05 | 364.4 | 365.07 | -1.27 | -0.6 | 42346 | 108848 | -2120 | |
| 1301 | 366.33 | 365.09 | 365.99 | 364.21 | 364.21 | 365.45 | -2.12 | -0.88 | 134 | 248 | -36 | |
| 1302 | 360 | 365.11 | 365.11 | 365.11 | 365.11 | 365.11 | 5.11 | 5.11 | 2 | 18 | 0 | |
| 1303 | 365.66 | 365.77 | 365.77 | 365.77 | 365.77 | 365.77 | 0.11 | 0.11 | 2 | 20 | -2 | |
| 1304 | 372.31 | 366.35 | 366.35 | 366.35 | 366.35 | 366.35 | -5.96 | -5.96 | 2 | 6 | 2 | |
| 1305 | 365.31 | 365.31 | 366.06 | 365.31 | 365.88 | 365.61 | 0.57 | 0.3 | 14 | 42 | -2 | |
| 1306 | 365.95 | 365.95 | 366 | 364.66 | 365.1 | 365.6 | -0.85 | -0.35 | 3664 | 17990 | 1764 | |
| 1307 | 366.3 | 366.3 | 366.3 | 0 | 0 | 4 | 0 | |||||
| 1308 | 366.79 | 366.04 | 366.04 | 366.04 | 366.04 | 366.04 | -0.75 | -0.75 | 2 | 6 | 0 | |
| 小计 | 46168 | 127432 | -394 | |||||||||
| 铜 | 1209 | 60390 | 59600 | 60500 | 59550 | 60000 | 60200 | -390 | -190 | 5430 | 15400 | -4160 |
| 1210 | 60200 | 60250 | 60440 | 59880 | 59920 | 60140 | -280 | -60 | 13346 | 54664 | -2020 | |
| 1211 | 60130 | 60320 | 60350 | 59800 | 59810 | 60050 | -320 | -80 | 12118 | 50268 | -1380 | |
| 1212 | 60080 | 60300 | 60360 | 59760 | 59770 | 60040 | -310 | -40 | 111624 | 153870 | -13440 | |
| 1301 | 60110 | 60350 | 60360 | 59800 | 59820 | 60080 | -290 | -30 | 223562 | 170376 | 11280 | |
| 1302 | 60070 | 60400 | 60400 | 59780 | 59780 | 60030 | -290 | -40 | 11352 | 22932 | 4058 | |
| 1303 | 59970 | 60390 | 60390 | 59780 | 59800 | 60050 | -170 | 80 | 1752 | 7626 | 56 | |
| 1304 | 60070 | 60310 | 60320 | 59770 | 59770 | 60050 | -300 | -20 | 192 | 2402 | 20 | |
| 1305 | 60170 | 60150 | 60240 | 59760 | 59840 | 60100 | -330 | -70 | 304 | 1574 | -70 | |
| 1306 | 60020 | 60140 | 60230 | 60100 | 60100 | 60140 | 80 | 120 | 34 | 1090 | -18 | |
| 1307 | 60200 | 60250 | 60250 | 59920 | 59920 | 60110 | -280 | -90 | 28 | 548 | -4 | |
| 1308 | 60130 | 60280 | 60460 | 59930 | 60000 | 60120 | -130 | -10 | 48 | 282 | 12 | |
| 小计 | 379790 | 481032 | -5666 | |||||||||
| 铅 | 1209 | 16145 | 16150 | 16150 | 16150 | 16150 | 16150 | 5 | 5 | 2 | 102 | 2 |
| 1210 | 16305 | 16220 | 16220 | 16095 | 16100 | 16145 | -205 | -160 | 80 | 1136 | -38 | |
| 1211 | 16270 | 16195 | 16205 | 16065 | 16100 | 16140 | -170 | -130 | 192 | 1230 | 68 | |
| 1212 | 16265 | 16175 | 16200 | 16030 | 16125 | 16125 | -140 | -140 | 74 | 280 | 42 | |
| 1301 | 16205 | 16060 | 16060 | 16060 | 16060 | 16060 | -145 | -145 | 4 | 92 | 2 | |
| 1302 | 16160 | 16015 | 16015 | -145 | -145 | 0 | ||||||
| 1303 | 16155 | 16010 | 16010 | -145 | -145 | 6 | 0 | |||||
| 1304 | 16345 | 16195 | 16195 | -150 | -150 | 6 | 0 | |||||
| 1305 | 16225 | 16075 | 16075 | -150 | -150 | 2 | 0 | |||||
| 1306 | 16305 | 16155 | 16155 | -150 | -150 | 8 | 0 | |||||
| 1307 | 15950 | 15950 | 15950 | 0 | 0 | 8 | 0 | |||||
| 1308 | 15950 | 15950 | 15950 | 0 | 0 | 0 | ||||||
| 小计 | 352 | 2870 | 76 | |||||||||
| 锌 | 1209 | 15505 | 15575 | 15575 | 15450 | 15455 | 15475 | -50 | -30 | 2100 | 8730 | 1300 |
| 1210 | 15635 | 15630 | 15655 | 15550 | 15570 | 15600 | -65 | -35 | 4796 | 11196 | -1960 | |
| 1211 | 15735 | 15760 | 15780 | 15655 | 15660 | 15705 | -75 | -30 | 6648 | 33306 | -1302 | |
| 1212 | 15800 | 15845 | 15850 | 15705 | 15715 | 15770 | -85 | -30 | 62130 | 108408 | -4866 | |
| 1301 | 15845 | 15870 | 15875 | 15735 | 15745 | 15795 | -100 | -50 | 67618 | 93892 | 5322 | |
| 1302 | 15890 | 15980 | 15980 | 15775 | 15780 | 15845 | -110 | -45 | 3548 | 12156 | 610 | |
| 1303 | 15975 | 15970 | 15970 | 15845 | 15850 | 15920 | -125 | -55 | 510 | 2606 | 34 | |
| 1304 | 16035 | 16055 | 16055 | 15895 | 15925 | 16000 | -110 | -35 | 438 | 1214 | -44 | |
| 1305 | 16055 | 16025 | 16155 | 15960 | 15960 | 16025 | -95 | -30 | 254 | 1370 | 0 | |
| 1306 | 16125 | 16020 | 16090 | 16010 | 16010 | 16020 | -115 | -105 | 326 | 868 | 232 | |
| 1307 | 16180 | 16150 | 16150 | 16060 | 16060 | 16100 | -120 | -80 | 14 | 192 | -2 | |
| 1308 | 16240 | 16100 | 16160 | 16075 | 16145 | 16120 | -95 | -120 | 18 | 76 | 4 | |
| 小计 | 148400 | 274014 | -672 | |||||||||
