| 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 | 6905 | 6872 | 6886 | 6815 | 6815 | 6859 | -90 | -46 | 8042 | 29152 | -3164 |
| 1301 | 6972 | 6940 | 6944 | 6875 | 6881 | 6915 | -91 | -57 | 202262 | 191282 | -438 | |
| 1302 | 7033 | 6920 | 7028 | 6920 | 6933 | 6958 | -100 | -75 | 680 | 1330 | 152 | |
| 1303 | 7076 | 7040 | 7040 | 6855 | 6982 | 7003 | -94 | -73 | 338 | 590 | 8 | |
| 1304 | 7112 | 7072 | 7072 | 6866 | 7036 | 7038 | -76 | -74 | 28 | 252 | 14 | |
| 1305 | 7176 | 7138 | 7138 | 7067 | 7070 | 7097 | -106 | -79 | 230 | 360 | 36 | |
| 1306 | 7221 | 7170 | 7181 | 6951 | 7114 | 7148 | -107 | -73 | 47510 | 42446 | 1506 | |
| 1307 | 7276 | 7196 | 7210 | 7025 | 7164 | 7113 | -112 | -163 | 94 | 80 | 24 | |
| 1308 | 7300 | 7231 | 7242 | 7065 | 7192 | 7101 | -108 | -199 | 54 | 126 | 36 | |
| 1309 | 7324 | 7286 | 7286 | 7105 | 7230 | 7201 | -94 | -123 | 218 | 314 | 66 | |
| 1310 | 7365 | 7300 | 7333 | 7145 | 7252 | 7267 | -113 | -98 | 74 | 94 | -10 | |
| 1311 | 7420 | 7327 | 7344 | 7156 | 7156 | 7287 | -264 | -133 | 8 | 28 | 2 | |
| 小计 | 259538 | 266054 | -1768 | |||||||||
| 铝 | 1212 | 15230 | 15215 | 15230 | 15200 | 15215 | 15215 | -15 | -15 | 1838 | 29488 | -84 |
| 1301 | 15330 | 15320 | 15330 | 15310 | 15310 | 15320 | -20 | -10 | 3768 | 50372 | 88 | |
| 1302 | 15400 | 15385 | 15400 | 15375 | 15375 | 15385 | -25 | -15 | 3138 | 41034 | 412 | |
| 1303 | 15465 | 15430 | 15460 | 15430 | 15450 | 15445 | -15 | -20 | 3058 | 36434 | 598 | |
| 1304 | 15510 | 15500 | 15500 | 15480 | 15500 | 15490 | -10 | -20 | 126 | 5742 | -16 | |
| 1305 | 15575 | 15565 | 15575 | 15525 | 15570 | 15545 | -5 | -30 | 84 | 772 | -6 | |
| 1306 | 15610 | 15600 | 15640 | 15560 | 15640 | 15595 | 30 | -15 | 72 | 362 | 60 | |
| 1307 | 15635 | 15635 | 15635 | 0 | 0 | 348 | 0 | |||||
| 1308 | 15655 | 15655 | 15655 | 0 | 0 | 220 | 0 | |||||
| 1309 | 15615 | 15625 | 15625 | 10 | 10 | 124 | 0 | |||||
| 1310 | 15700 | 15720 | 15720 | 20 | 20 | 50 | 0 | |||||
| 1311 | 15800 | 15800 | 15800 | 0 | 0 | 2 | 0 | |||||
| 小计 | 12084 | 164948 | 1052 | |||||||||
| 黄金 | 1212 | 347.29 | 344.01 | 344.43 | 342.17 | 342.17 | 343.23 | -5.12 | -4.06 | 1652 | 5930 | -1030 |
| 1301 | 348.26 | 344.77 | 345.39 | 344.08 | 345.13 | 344.96 | -3.13 | -3.3 | 100 | 422 | 10 | |
| 1302 | 349.35 | 345.46 | 345.57 | 345.37 | 345.37 | 345.4 | -3.98 | -3.95 | 16 | 130 | 2 | |
| 1303 | 352.8 | 348.09 | 348.49 | 346.83 | 346.83 | 347.8 | -5.97 | -5 | 6 | 196 | -2 | |
| 1304 | 352.89 | 348.65 | 348.65 | 348.65 | 348.65 | 348.65 | -4.24 | -4.24 | 2 | 124 | 2 | |
| 1305 | 355.21 | 349.36 | 349.94 | 348.69 | 348.91 | 349.21 | -6.3 | -6 | 52 | 112 | 6 | |
| 1306 | 354.45 | 350.82 | 351.08 | 349.8 | 349.92 | 350.46 | -4.53 | -3.99 | 35450 | 100324 | -2058 | |
| 1307 | 354.65 | 350.66 | 350.66 | -3.99 | -3.99 | 106 | 0 | |||||
| 1308 | 355.82 | 352.68 | 352.68 | 352.5 | 352.5 | 352.59 | -3.32 | -3.23 | 4 | 102 | 2 | |
| 1309 | 357.58 | 353.29 | 353.29 | 353.29 | 353.29 | 353.29 | -4.29 | -4.29 | 2 | 118 | 0 | |
| 1310 | 356.97 | 352.68 | 352.68 | -4.29 | -4.29 | 8 | 0 | |||||
| 1311 | 357.69 | 354.12 | 354.12 | 354.12 | 354.12 | 354.12 | -3.57 | -3.57 | 2 | 8 | 0 | |
| 小计 | 37286 | 107580 | -3068 | |||||||||
| 铜 | 1212 | 56200 | 56220 | 56300 | 56150 | 56290 | 56220 | 90 | 20 | 8366 | 24916 | -1290 |
| 1301 | 56290 | 56360 | 56390 | 56230 | 56370 | 56330 | 80 | 40 | 11742 | 58434 | -3386 | |
| 1302 | 56280 | 56340 | 56410 | 56210 | 56370 | 56330 | 90 | 50 | 35280 | 121328 | -5008 | |
| 1303 | 56260 | 56310 | 56420 | 56180 | 56390 | 56320 | 130 | 60 | 180896 | 176004 | 212 | |
| 1304 | 56250 | 56350 | 56420 | 56200 | 56400 | 56310 | 150 | 60 | 10706 | 31232 | 1572 | |
| 1305 | 56260 | 56340 | 56430 | 56200 | 56410 | 56310 | 150 | 50 | 3176 | 10324 | 368 | |
| 1306 | 56330 | 56320 | 56450 | 56260 | 56450 | 56350 | 120 | 20 | 242 | 4554 | 36 | |
| 1307 | 56310 | 56300 | 56430 | 56280 | 56430 | 56360 | 120 | 50 | 20 | 1392 | 8 | |
| 1308 | 56250 | 56300 | 56480 | 56270 | 56420 | 56310 | 170 | 60 | 80 | 990 | 32 | |
| 1309 | 56340 | 56300 | 56510 | 56280 | 56480 | 56450 | 140 | 110 | 50 | 800 | 16 | |
| 1310 | 56410 | 56300 | 56520 | 56300 | 56500 | 56420 | 90 | 10 | 46 | 1150 | 24 | |
| 1311 | 56340 | 56300 | 56460 | 56300 | 56390 | 56380 | 50 | 40 | 6 | 178 | 2 | |
| 小计 | 250610 | 431302 | -7414 | |||||||||
| 铅 | 1212 | 15105 | 15080 | 15110 | 15060 | 15110 | 15080 | 5 | -25 | 60 | 1144 | 20 |
| 1301 | 15255 | 15255 | 15275 | 15205 | 15245 | 15230 | -10 | -25 | 116 | 2212 | -40 | |
| 1302 | 15395 | 15425 | 15425 | 15360 | 15375 | 15380 | -20 | -15 | 86 | 1138 | 36 | |
| 1303 | 15510 | 15520 | 15520 | 15490 | 15500 | 15505 | -10 | -5 | 14 | 128 | 6 | |
| 1304 | 15525 | 15525 | 15525 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15595 | 15590 | 15590 | -5 | -5 | 2 | 0 | |||||
| 1306 | 15580 | 15575 | 15575 | -5 | -5 | 12 | 0 | |||||
| 1307 | 15600 | 15595 | 15595 | -5 | -5 | 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 | 276 | 4662 | 22 | |||||||||
| 锌 | 1212 | 14945 | 14930 | 14985 | 14915 | 14955 | 14950 | 10 | 5 | 1400 | 14712 | -552 |
| 1301 | 15050 | 15030 | 15100 | 15025 | 15070 | 15065 | 20 | 15 | 7974 | 50140 | -2268 | |
| 1302 | 15135 | 15135 | 15195 | 15110 | 15165 | 15155 | 30 | 20 | 56044 | 104264 | 254 | |
| 1303 | 15195 | 15180 | 15265 | 15175 | 15245 | 15225 | 50 | 30 | 22486 | 39952 | 4424 | |
| 1304 | 15260 | 15260 | 15320 | 15240 | 15310 | 15285 | 50 | 25 | 476 | 8452 | 122 | |
| 1305 | 15325 | 15480 | 15480 | 15300 | 15365 | 15345 | 40 | 20 | 480 | 4112 | 4 | |
| 1306 | 15385 | 15395 | 15415 | 15395 | 15415 | 15400 | 30 | 15 | 186 | 984 | -88 | |
| 1307 | 15415 | 15450 | 15450 | 35 | 35 | 550 | 0 | |||||
| 1308 | 15510 | 15510 | 15565 | 15510 | 15530 | 15535 | 20 | 25 | 14 | 166 | 6 | |
| 1309 | 15515 | 15540 | 15540 | 25 | 25 | 770 | 0 | |||||
| 1310 | 15625 | 15620 | 15620 | 15620 | 15620 | 15620 | -5 | -5 | 2 | 58 | 2 | |
| 1311 | 15655 | 15675 | 15675 | 15675 | 15675 | 15675 | 20 | 20 | 2 | 8 | 0 | |
| 小计 | 89064 | 224168 | 1904 | |||||||||
(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)