|
| 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 | 6674 | 6656 | 6687 | 6620 | 6671 | 6655 | -3 | -19 | 770 | 3328 | 574 |
| 1212 | 6737 | 6682 | 6739 | 6668 | 6739 | 6705 | 2 | -32 | 211926 | 162046 | 15096 | |
| 1301 | 6779 | 6720 | 6779 | 6713 | 6779 | 6749 | 0 | -30 | 44230 | 39534 | -326 | |
| 1302 | 6810 | 6800 | 6826 | 6760 | 6826 | 6781 | 16 | -29 | 846 | 780 | -432 | |
| 1303 | 6836 | 6824 | 6824 | 6789 | 6815 | 6802 | -21 | -34 | 16 | 194 | 10 | |
| 1304 | 6840 | 6810 | 6850 | 6799 | 6850 | 6817 | 10 | -23 | 28 | 238 | -2 | |
| 1305 | 6881 | 6826 | 6950 | 6745 | 6887 | 6860 | 6 | -21 | 84 | 182 | 20 | |
| 1306 | 6915 | 6878 | 6941 | 6878 | 6933 | 6900 | 18 | -15 | 728 | 1164 | -34 | |
| 1307 | 6938 | 6908 | 6918 | 6908 | 6918 | 6913 | -20 | -25 | 4 | 34 | 4 | |
| 1308 | 6930 | 6905 | 6966 | 6901 | 6966 | 6930 | 36 | 0 | 50 | 130 | 18 | |
| 1309 | 6944 | 6935 | 6944 | 6920 | 6938 | 6931 | -6 | -13 | 38 | 74 | -4 | |
| 1310 | 7001 | 6987 | 6987 | -14 | -14 | 52 | 0 | |||||
| 小计 | 258720 | 207756 | 14924 | |||||||||
| 铝 | 1211 | 15345 | 15335 | 15350 | 15325 | 15350 | 15345 | 5 | 0 | 2012 | 36676 | -834 |
| 1212 | 15395 | 15395 | 15410 | 15375 | 15400 | 15390 | 5 | -5 | 2976 | 56512 | -568 | |
| 1301 | 15410 | 15395 | 15430 | 15385 | 15420 | 15405 | 10 | -5 | 6716 | 48590 | -778 | |
| 1302 | 15415 | 15390 | 15435 | 15390 | 15425 | 15415 | 10 | 0 | 2536 | 20680 | 894 | |
| 1303 | 15430 | 15415 | 15455 | 15410 | 15455 | 15435 | 25 | 5 | 498 | 17224 | 346 | |
| 1304 | 15460 | 15450 | 15480 | 15450 | 15470 | 15465 | 10 | 5 | 294 | 1874 | 222 | |
| 1305 | 15480 | 15490 | 15540 | 15490 | 15510 | 15520 | 30 | 40 | 270 | 400 | 224 | |
| 1306 | 15540 | 15550 | 15570 | 15550 | 15550 | 15555 | 10 | 15 | 236 | 276 | 218 | |
| 1307 | 15580 | 15575 | 15600 | 15570 | 15600 | 15585 | 20 | 5 | 204 | 260 | 124 | |
| 1308 | 15695 | 15695 | 15695 | 0 | 0 | 132 | 0 | |||||
| 1309 | 15575 | 15575 | 15575 | 0 | 0 | 118 | 0 | |||||
| 1310 | 15680 | 15680 | 15680 | 0 | 0 | 22 | 0 | |||||
| 小计 | 15742 | 182764 | -152 | |||||||||
| 黄金 | 1211 | 347.82 | 348 | 348 | 348 | 348 | 348 | 0.18 | 0.18 | 2 | 80 | -2 |
| 1212 | 349.77 | 347.4 | 349.2 | 344.43 | 347.3 | 347.29 | -2.47 | -2.48 | 36934 | 75248 | 134 | |
| 1301 | 350.92 | 349.35 | 349.55 | 346.69 | 348.34 | 348.7 | -2.58 | -2.22 | 202 | 584 | -4 | |
| 1302 | 349.78 | 352.9 | 352.9 | 345.17 | 348.73 | 349.25 | -1.05 | -0.53 | 16 | 22 | 2 | |
| 1303 | 352.31 | 351.77 | 351.77 | -0.54 | -0.54 | 54 | 0 | |||||
| 1304 | 352.54 | 352 | 352 | -0.54 | -0.54 | 22 | 0 | |||||
| 1305 | 353.36 | 350.16 | 350.16 | 350.16 | 350.16 | 350.16 | -3.2 | -3.2 | 8 | 44 | 0 | |
| 1306 | 353.31 | 350.8 | 351.57 | 349.81 | 350.99 | 350.92 | -2.32 | -2.39 | 13188 | 46586 | 4026 | |
| 1307 | 352.95 | 351 | 351 | 351 | 351 | 351 | -1.95 | -1.95 | 4 | 18 | -4 | |
| 1308 | 353.22 | 351.1 | 351.1 | 351.1 | 351.1 | 351.1 | -2.12 | -2.12 | 6 | 14 | -6 | |
| 1309 | 353.69 | 351.56 | 351.56 | -2.13 | -2.13 | 18 | 0 | |||||
| 1310 | 354.57 | 352.44 | 352.44 | -2.13 | -2.13 | 4 | 0 | |||||
| 小计 | 50360 | 122694 | 4146 | |||||||||
| 铜 | 1211 | 57720 | 57460 | 57630 | 57290 | 57620 | 57390 | -100 | -330 | 12060 | 33642 | -1082 |
| 1212 | 57620 | 57350 | 57880 | 57130 | 57510 | 57340 | -110 | -280 | 20576 | 69648 | -4742 | |
| 1301 | 57570 | 57260 | 57580 | 57110 | 57500 | 57310 | -70 | -260 | 187788 | 145768 | -14270 | |
| 1302 | 57560 | 57230 | 57560 | 57060 | 57520 | 57280 | -40 | -280 | 161550 | 132328 | 14238 | |
| 1303 | 57630 | 57290 | 57580 | 57100 | 57540 | 57300 | -90 | -330 | 11680 | 23988 | 1022 | |
| 1304 | 57640 | 57320 | 57680 | 57120 | 57680 | 57380 | 40 | -260 | 2828 | 5046 | 1420 | |
| 1305 | 57690 | 57350 | 57670 | 57200 | 57670 | 57360 | -20 | -330 | 1118 | 2596 | 616 | |
| 1306 | 57630 | 57350 | 57760 | 57240 | 57760 | 57490 | 130 | -140 | 106 | 1088 | 24 | |
| 1307 | 57750 | 57450 | 57650 | 57330 | 57650 | 57420 | -100 | -330 | 64 | 582 | 34 | |
| 1308 | 57930 | 57560 | 57690 | 57490 | 57690 | 57520 | -240 | -410 | 20 | 278 | -12 | |
| 1309 | 57870 | 57490 | 57850 | 57480 | 57850 | 57520 | -20 | -350 | 38 | 430 | 0 | |
| 1310 | 57910 | 57550 | 57920 | 57550 | 57920 | 57620 | 10 | -290 | 28 | 126 | 4 | |
| 小计 | 397856 | 415520 | -2748 | |||||||||
| 铅 | 1211 | 15345 | 15320 | 15340 | 15240 | 15250 | 15280 | -95 | -65 | 78 | 766 | -16 |
| 1212 | 15395 | 15450 | 15450 | 15290 | 15330 | 15330 | -65 | -65 | 176 | 1190 | -42 | |
| 1301 | 15400 | 15330 | 15380 | 15305 | 15350 | 15355 | -50 | -45 | 156 | 582 | 74 | |
| 1302 | 15350 | 15350 | 15350 | 0 | 0 | 4 | 0 | |||||
| 1303 | 15350 | 15305 | 15305 | -45 | -45 | 10 | 0 | |||||
| 1304 | 15375 | 15330 | 15330 | -45 | -45 | 6 | 0 | |||||
| 1305 | 15405 | 15360 | 15360 | -45 | -45 | 4 | 0 | |||||
| 1306 | 15450 | 15450 | 15450 | 0 | 0 | 8 | 0 | |||||
| 1307 | 15490 | 15490 | 15490 | 0 | 0 | 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 | 410 | 2576 | 16 | |||||||||
| 锌 | 1211 | 14780 | 14720 | 14790 | 14720 | 14785 | 14765 | 5 | -15 | 960 | 13954 | -468 |
| 1212 | 14825 | 14750 | 14850 | 14750 | 14830 | 14815 | 5 | -10 | 4268 | 34036 | -1382 | |
| 1301 | 14860 | 14800 | 14890 | 14800 | 14880 | 14850 | 20 | -10 | 80128 | 134718 | -1336 | |
| 1302 | 14910 | 14850 | 14930 | 14840 | 14930 | 14890 | 20 | -20 | 34686 | 67974 | 5830 | |
| 1303 | 14970 | 14820 | 14975 | 14820 | 14970 | 14940 | 0 | -30 | 1372 | 7314 | 326 | |
| 1304 | 15035 | 14975 | 15050 | 14970 | 15030 | 15010 | -5 | -25 | 44 | 2366 | 28 | |
| 1305 | 15080 | 15030 | 15090 | 15015 | 15090 | 15050 | 10 | -30 | 274 | 2674 | 122 | |
| 1306 | 15070 | 15060 | 15145 | 15060 | 15145 | 15105 | 75 | 35 | 24 | 948 | 4 | |
| 1307 | 15140 | 15155 | 15155 | 15155 | 15155 | 15155 | 15 | 15 | 2 | 536 | 0 | |
| 1308 | 15170 | 15185 | 15185 | 15 | 15 | 94 | 0 | |||||
| 1309 | 15270 | 15270 | 15270 | 0 | 0 | 744 | 0 | |||||
| 1310 | 15265 | 15315 | 15315 | 15300 | 15300 | 15305 | 35 | 40 | 6 | 88 | 2 | |
| 小计 | 121764 | 265446 | 3126 | |||||||||
