| 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 | 6948 | 6972 | 6993 | 6944 | 6961 | 6970 | 13 | 22 | 8826 | 35402 | -1376 |
| 1301 | 7022 | 7058 | 7073 | 7020 | 7029 | 7046 | 7 | 24 | 203708 | 202130 | -7418 | |
| 1302 | 7070 | 7150 | 7150 | 7077 | 7086 | 7094 | 16 | 24 | 386 | 1124 | -86 | |
| 1303 | 7122 | 7118 | 7174 | 7118 | 7133 | 7144 | 11 | 22 | 94 | 626 | 28 | |
| 1304 | 7179 | 7211 | 7220 | 7190 | 7192 | 7207 | 13 | 28 | 58 | 238 | -38 | |
| 1305 | 7220 | 7279 | 7279 | 7212 | 7223 | 7244 | 3 | 24 | 206 | 322 | -16 | |
| 1306 | 7285 | 7320 | 7341 | 7269 | 7275 | 7299 | -10 | 14 | 28704 | 41024 | 2936 | |
| 1307 | 7301 | 7376 | 7376 | 7327 | 7327 | 7330 | 26 | 29 | 36 | 66 | -24 | |
| 1308 | 7363 | 7393 | 7393 | 7352 | 7360 | 7371 | -3 | 8 | 16 | 104 | -12 | |
| 1309 | 7406 | 7442 | 7442 | 7392 | 7392 | 7417 | -14 | 11 | 18 | 246 | -8 | |
| 1310 | 7422 | 7466 | 7470 | 7420 | 7434 | 7448 | 12 | 26 | 30 | 128 | 2 | |
| 1311 | 7444 | 7442 | 7532 | 7442 | 7457 | 7492 | 13 | 48 | 22 | 24 | 12 | |
| 小计 | 242104 | 281434 | -6000 | |||||||||
| 铝 | 1212 | 15225 | 15250 | 15275 | 15215 | 15220 | 15230 | -5 | 5 | 3970 | 30918 | -1910 |
| 1301 | 15320 | 15360 | 15360 | 15305 | 15315 | 15330 | -5 | 10 | 5026 | 50788 | -144 | |
| 1302 | 15375 | 15395 | 15430 | 15370 | 15395 | 15405 | 20 | 30 | 10844 | 40650 | -1768 | |
| 1303 | 15425 | 15440 | 15480 | 15425 | 15450 | 15455 | 25 | 30 | 5276 | 37286 | -600 | |
| 1304 | 15480 | 15495 | 15525 | 15470 | 15490 | 15490 | 10 | 10 | 610 | 5712 | 326 | |
| 1305 | 15515 | 15565 | 15565 | 15525 | 15525 | 15535 | 10 | 20 | 100 | 780 | 44 | |
| 1306 | 15565 | 15585 | 15585 | 15585 | 15585 | 15585 | 20 | 20 | 4 | 284 | 0 | |
| 1307 | 15530 | 15530 | 15530 | 0 | 0 | 352 | 0 | |||||
| 1308 | 15570 | 15590 | 15590 | 20 | 20 | 220 | 0 | |||||
| 1309 | 15600 | 15600 | 15600 | 0 | 0 | 124 | 0 | |||||
| 1310 | 15700 | 15700 | 15700 | 0 | 0 | 50 | 0 | |||||
| 1311 | 15700 | 15800 | 15800 | 15800 | 15800 | 15800 | 100 | 100 | 2 | 2 | 2 | |
| 小计 | 25832 | 167166 | -4050 | |||||||||
| 黄金 | 1212 | 349.09 | 348.62 | 349.33 | 348.5 | 349.1 | 349.1 | 0.01 | 0.01 | 1680 | 8566 | -1236 |
| 1301 | 350.91 | 351.36 | 352.58 | 350.82 | 350.92 | 351.68 | 0.01 | 0.77 | 114 | 418 | -8 | |
| 1302 | 352.44 | 352.1 | 352.1 | 351.75 | 351.75 | 351.86 | -0.69 | -0.58 | 6 | 128 | -2 | |
| 1303 | 354.65 | 354.65 | 354.65 | 0 | 0 | 198 | 0 | |||||
| 1304 | 356.04 | 354.79 | 354.79 | 354.79 | 354.79 | 354.79 | -1.25 | -1.25 | 4 | 120 | -4 | |
| 1305 | 356.42 | 356.59 | 356.59 | 355.66 | 355.66 | 356.12 | -0.76 | -0.3 | 4 | 106 | 0 | |
| 1306 | 356.89 | 357.2 | 357.43 | 356.51 | 356.55 | 356.88 | -0.34 | -0.01 | 24790 | 104210 | 554 | |
| 1307 | 357.86 | 357.76 | 357.76 | 357.21 | 357.21 | 357.48 | -0.65 | -0.38 | 4 | 108 | 0 | |
| 1308 | 358.66 | 358.66 | 358.66 | 0 | 0 | 100 | 0 | |||||
| 1309 | 355.64 | 358.7 | 358.73 | 358.63 | 358.63 | 358.68 | 2.99 | 3.04 | 6 | 118 | 2 | |
| 1310 | 358.95 | 362.02 | 362.02 | 3.07 | 3.07 | 6 | 0 | |||||
| 1311 | 360.09 | 360.09 | 360.09 | 0 | 0 | 8 | 0 | |||||
| 小计 | 26608 | 114086 | -694 | |||||||||
| 铜 | 1212 | 56090 | 56350 | 56450 | 56130 | 56200 | 56260 | 110 | 170 | 7290 | 27848 | -1946 |
| 1301 | 56180 | 56420 | 56510 | 56180 | 56260 | 56340 | 80 | 160 | 15538 | 65136 | -3502 | |
| 1302 | 56170 | 56410 | 56530 | 56170 | 56240 | 56350 | 70 | 180 | 66422 | 131450 | -10366 | |
| 1303 | 56170 | 56410 | 56530 | 56150 | 56220 | 56320 | 50 | 150 | 206714 | 173844 | 11148 | |
| 1304 | 56160 | 56440 | 56530 | 56170 | 56210 | 56290 | 50 | 130 | 15820 | 28838 | 4228 | |
| 1305 | 56190 | 56260 | 56560 | 56180 | 56200 | 56310 | 10 | 120 | 2174 | 9504 | 470 | |
| 1306 | 56180 | 56490 | 56560 | 56240 | 56240 | 56350 | 60 | 170 | 200 | 3876 | -46 | |
| 1307 | 56260 | 56470 | 56500 | 56320 | 56330 | 56400 | 70 | 140 | 30 | 1372 | 0 | |
| 1308 | 56270 | 56500 | 56500 | 56350 | 56350 | 56450 | 80 | 180 | 36 | 956 | 6 | |
| 1309 | 56310 | 56560 | 56600 | 56390 | 56420 | 56510 | 110 | 200 | 64 | 784 | 16 | |
| 1310 | 56310 | 56600 | 56600 | 56410 | 56450 | 56480 | 140 | 170 | 46 | 1120 | 14 | |
| 1311 | 56370 | 56540 | 56540 | 56360 | 56440 | 56490 | 70 | 120 | 22 | 158 | 12 | |
| 小计 | 314356 | 444886 | 34 | |||||||||
| 铅 | 1212 | 15170 | 15200 | 15215 | 15090 | 15140 | 15125 | -30 | -45 | 130 | 1182 | 0 |
| 1301 | 15310 | 15340 | 15340 | 15245 | 15280 | 15285 | -30 | -25 | 162 | 2206 | -8 | |
| 1302 | 15420 | 15440 | 15445 | 15365 | 15400 | 15410 | -20 | -10 | 142 | 970 | 112 | |
| 1303 | 15565 | 15530 | 15530 | 15460 | 15525 | 15500 | -40 | -65 | 24 | 92 | 0 | |
| 1304 | 15525 | 15525 | 15525 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15650 | 15585 | 15585 | -65 | -65 | 2 | 0 | |||||
| 1306 | 15570 | 15570 | 15570 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15600 | 15600 | 15600 | 0 | 0 | 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 | 458 | 4490 | 104 | |||||||||
| 锌 | 1212 | 14955 | 14980 | 15030 | 14910 | 14970 | 14960 | 15 | 5 | 2158 | 16706 | -884 |
| 1301 | 15055 | 15120 | 15135 | 15020 | 15080 | 15080 | 25 | 25 | 12070 | 53554 | -4314 | |
| 1302 | 15135 | 15200 | 15225 | 15100 | 15155 | 15160 | 20 | 25 | 68472 | 110422 | -2500 | |
| 1303 | 15195 | 15250 | 15280 | 15170 | 15210 | 15220 | 15 | 25 | 16308 | 35550 | 1742 | |
| 1304 | 15255 | 15320 | 15325 | 15225 | 15265 | 15290 | 10 | 35 | 676 | 8276 | 114 | |
| 1305 | 15305 | 15380 | 15385 | 15290 | 15335 | 15335 | 30 | 30 | 388 | 4088 | 170 | |
| 1306 | 15355 | 15405 | 15405 | 15380 | 15380 | 15390 | 25 | 35 | 4 | 1098 | -2 | |
| 1307 | 15415 | 15470 | 15470 | 15470 | 15470 | 15470 | 55 | 55 | 2 | 552 | 2 | |
| 1308 | 15505 | 15505 | 15505 | 0 | 0 | 158 | 0 | |||||
| 1309 | 15540 | 15540 | 15540 | 15540 | 15540 | 15540 | 0 | 0 | 2 | 770 | 2 | |
| 1310 | 15595 | 15595 | 15595 | 0 | 0 | 48 | 0 | |||||
| 1311 | 15570 | 15570 | 15570 | 0 | 0 | 4 | 0 | |||||
| 小计 | 100080 | 231226 | -5670 | |||||||||
(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)