| 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 | 1212 | 6826 | 6936 | 6970 | 6912 | 6955 | 6948 | 129 | 122 | 15452 | 36778 | -1040 |
| 1301 | 6896 | 7010 | 7048 | 6985 | 7036 | 7022 | 140 | 126 | 225962 | 209548 | 31164 | |
| 1302 | 6946 | 7051 | 7092 | 7038 | 7082 | 7070 | 136 | 124 | 304 | 1210 | 38 | |
| 1303 | 7001 | 7086 | 7137 | 7086 | 7126 | 7122 | 125 | 121 | 338 | 598 | 170 | |
| 1304 | 7034 | 7174 | 7196 | 7170 | 7180 | 7179 | 146 | 145 | 14 | 276 | -4 | |
| 1305 | 7080 | 7190 | 7250 | 7190 | 7222 | 7220 | 142 | 140 | 196 | 338 | 18 | |
| 1306 | 7148 | 7278 | 7310 | 7253 | 7291 | 7285 | 143 | 137 | 27482 | 38088 | 9580 | |
| 1307 | 7185 | 7295 | 7330 | 7295 | 7330 | 7301 | 145 | 116 | 12 | 90 | 4 | |
| 1308 | 7225 | 7365 | 7370 | 7359 | 7359 | 7363 | 134 | 138 | 8 | 116 | -4 | |
| 1309 | 7322 | 7381 | 7420 | 7381 | 7420 | 7406 | 98 | 84 | 12 | 254 | -6 | |
| 1310 | 7282 | 7400 | 7442 | 7400 | 7442 | 7422 | 160 | 140 | 36 | 126 | 20 | |
| 1311 | 7320 | 7388 | 7482 | 7388 | 7460 | 7444 | 140 | 124 | 18 | 12 | 6 | |
| 小计 | 269834 | 287434 | 39946 | |||||||||
| 铝 | 1212 | 15180 | 15250 | 15250 | 15220 | 15225 | 15225 | 45 | 45 | 3994 | 32828 | -1950 |
| 1301 | 15270 | 15325 | 15345 | 15310 | 15320 | 15320 | 50 | 50 | 6376 | 50932 | 54 | |
| 1302 | 15320 | 15410 | 15410 | 15350 | 15370 | 15375 | 50 | 55 | 8710 | 42418 | -772 | |
| 1303 | 15365 | 15430 | 15445 | 15410 | 15435 | 15425 | 70 | 60 | 3624 | 37886 | -218 | |
| 1304 | 15390 | 15480 | 15500 | 15455 | 15475 | 15480 | 85 | 90 | 576 | 5386 | 30 | |
| 1305 | 15430 | 15485 | 15540 | 15480 | 15540 | 15515 | 110 | 85 | 76 | 736 | 26 | |
| 1306 | 15455 | 15545 | 15575 | 15545 | 15575 | 15565 | 120 | 110 | 14 | 284 | 10 | |
| 1307 | 15530 | 15530 | 15530 | 0 | 0 | 352 | 0 | |||||
| 1308 | 15570 | 15570 | 15570 | 0 | 0 | 220 | 0 | |||||
| 1309 | 15600 | 15600 | 15600 | 0 | 0 | 124 | 0 | |||||
| 1310 | 15530 | 15700 | 15700 | 170 | 170 | 50 | 0 | |||||
| 1311 | 15530 | 15530 | 15530 | 0 | 0 | 0 | ||||||
| 小计 | 23370 | 171216 | -2820 | |||||||||
| 黄金 | 1212 | 346.88 | 351.88 | 351.88 | 348.51 | 349.2 | 349.09 | 2.32 | 2.21 | 3810 | 9802 | -2430 |
| 1301 | 348.54 | 351.6 | 352.18 | 350 | 350.38 | 350.91 | 1.84 | 2.37 | 180 | 426 | -18 | |
| 1302 | 350.1 | 353.5 | 353.6 | 347.26 | 352 | 352.44 | 1.9 | 2.34 | 120 | 130 | 82 | |
| 1303 | 352.07 | 357.41 | 357.41 | 354.43 | 354.5 | 354.65 | 2.43 | 2.58 | 170 | 198 | 146 | |
| 1304 | 352.45 | 356.76 | 356.93 | 355.5 | 355.53 | 356.04 | 3.08 | 3.59 | 54 | 124 | 24 | |
| 1305 | 352.24 | 355.71 | 369.81 | 355.17 | 356.15 | 356.42 | 3.91 | 4.18 | 52 | 106 | -2 | |
| 1306 | 352.93 | 357.11 | 357.39 | 356.51 | 356.83 | 356.89 | 3.9 | 3.96 | 33728 | 103656 | 1946 | |
| 1307 | 353.89 | 357.86 | 357.86 | 3.97 | 3.97 | 108 | 0 | |||||
| 1308 | 354.68 | 358.66 | 358.66 | 3.98 | 3.98 | 100 | 0 | |||||
| 1309 | 355.64 | 355.64 | 355.64 | 0 | 0 | 116 | 0 | |||||
| 1310 | 354.97 | 358.95 | 358.95 | 3.98 | 3.98 | 6 | 0 | |||||
| 1311 | 354.97 | 359.55 | 360.93 | 359.46 | 360.21 | 360.09 | 5.24 | 5.12 | 12 | 8 | 8 | |
| 小计 | 38126 | 114780 | -244 | |||||||||
| 铜 | 1212 | 55710 | 56040 | 56240 | 55950 | 56180 | 56090 | 470 | 380 | 10690 | 29794 | -2964 |
| 1301 | 55800 | 56200 | 56320 | 56010 | 56250 | 56180 | 450 | 380 | 13002 | 68638 | -3626 | |
| 1302 | 55810 | 56200 | 56330 | 55990 | 56240 | 56170 | 430 | 360 | 81652 | 141816 | -12964 | |
| 1303 | 55790 | 56190 | 56330 | 55960 | 56250 | 56170 | 460 | 380 | 177344 | 162696 | 2476 | |
| 1304 | 55810 | 56210 | 56320 | 55980 | 56250 | 56160 | 440 | 350 | 11716 | 24610 | 2814 | |
| 1305 | 55810 | 56230 | 56360 | 56000 | 56260 | 56190 | 450 | 380 | 2144 | 9034 | 364 | |
| 1306 | 55800 | 56130 | 56380 | 56060 | 56290 | 56180 | 490 | 380 | 566 | 3922 | 274 | |
| 1307 | 55840 | 56170 | 56400 | 56100 | 56400 | 56260 | 560 | 420 | 76 | 1372 | 18 | |
| 1308 | 55850 | 56220 | 56360 | 56100 | 56360 | 56270 | 510 | 420 | 94 | 950 | 18 | |
| 1309 | 55900 | 56200 | 56460 | 56120 | 56460 | 56310 | 560 | 410 | 182 | 768 | 70 | |
| 1310 | 55980 | 56220 | 56460 | 56140 | 56400 | 56310 | 420 | 330 | 40 | 1106 | 14 | |
| 1311 | 55990 | 56300 | 56550 | 56170 | 56430 | 56370 | 440 | 380 | 96 | 146 | 30 | |
| 小计 | 297602 | 444852 | -13476 | |||||||||
| 铅 | 1212 | 15090 | 15210 | 15210 | 15130 | 15185 | 15170 | 95 | 80 | 66 | 1182 | -14 |
| 1301 | 15230 | 15340 | 15340 | 15275 | 15305 | 15310 | 75 | 80 | 504 | 2214 | -246 | |
| 1302 | 15340 | 15425 | 15450 | 15390 | 15425 | 15420 | 85 | 80 | 532 | 858 | 416 | |
| 1303 | 15455 | 15600 | 15600 | 15525 | 15585 | 15565 | 130 | 110 | 12 | 92 | 0 | |
| 1304 | 15510 | 15525 | 15525 | 15 | 15 | 16 | 0 | |||||
| 1305 | 15430 | 15650 | 15650 | 15650 | 15650 | 15650 | 220 | 220 | 2 | 2 | 0 | |
| 1306 | 15515 | 15570 | 15570 | 55 | 55 | 12 | 0 | |||||
| 1307 | 15590 | 15600 | 15600 | 10 | 10 | 6 | 0 | |||||
| 1308 | 15595 | 15595 | 15595 | 0 | 0 | 2 | 0 | |||||
| 1309 | 15595 | 15595 | 15595 | 0 | 0 | 0 | ||||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 小计 | 1116 | 4386 | 156 | |||||||||
| 锌 | 1212 | 14810 | 14980 | 14980 | 14930 | 14965 | 14955 | 155 | 145 | 3882 | 17590 | 192 |
| 1301 | 14910 | 15070 | 15090 | 15030 | 15070 | 15055 | 160 | 145 | 13224 | 57868 | -3110 | |
| 1302 | 14985 | 15170 | 15170 | 15095 | 15140 | 15135 | 155 | 150 | 83076 | 112922 | -2466 | |
| 1303 | 15035 | 15200 | 15235 | 15155 | 15200 | 15195 | 165 | 160 | 19750 | 33808 | 4176 | |
| 1304 | 15080 | 15250 | 15280 | 15215 | 15260 | 15255 | 180 | 175 | 2086 | 8162 | 1392 | |
| 1305 | 15165 | 15220 | 15345 | 15220 | 15325 | 15305 | 160 | 140 | 442 | 3918 | -8 | |
| 1306 | 15200 | 15350 | 15365 | 15350 | 15365 | 15355 | 165 | 155 | 4 | 1100 | 0 | |
| 1307 | 15260 | 15415 | 15420 | 15415 | 15420 | 15415 | 160 | 155 | 6 | 550 | 0 | |
| 1308 | 15300 | 15480 | 15510 | 15480 | 15510 | 15505 | 210 | 205 | 12 | 158 | 4 | |
| 1309 | 15415 | 15540 | 15540 | 15540 | 15540 | 15540 | 125 | 125 | 2 | 768 | 0 | |
| 1310 | 15440 | 15595 | 15595 | 15595 | 15595 | 15595 | 155 | 155 | 2 | 48 | 0 | |
| 1311 | 15570 | 15570 | 15570 | 15570 | 15570 | 15570 | 0 | 0 | 2 | 4 | 0 | |
| 小计 | 122488 | 236896 | 180 | |||||||||
(关键字：沪铜 沪铝 沪锌 沪铅 期铜 期铝 期锌 期铅 铜价 上海期货交易所 有色金属收盘价)