| 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 | 6891 | 6802 | 6802 | 6743 | 6747 | 6765 | -144 | -126 | 2518 | 26956 | -1378 |
| 1301 | 6967 | 6880 | 6880 | 6804 | 6815 | 6834 | -152 | -133 | 237572 | 183022 | 3304 | |
| 1302 | 7017 | 6900 | 6900 | 6850 | 6867 | 6874 | -150 | -143 | 576 | 1476 | 12 | |
| 1303 | 7062 | 6917 | 6936 | 6874 | 6905 | 6907 | -157 | -155 | 350 | 590 | 62 | |
| 1304 | 7099 | 6950 | 6950 | 6950 | 6950 | 6950 | -149 | -149 | 2 | 250 | -2 | |
| 1305 | 7143 | 7025 | 7032 | 6956 | 6965 | 6979 | -178 | -164 | 416 | 464 | 64 | |
| 1306 | 7198 | 7087 | 7092 | 6988 | 7024 | 7033 | -174 | -165 | 74942 | 58392 | 3364 | |
| 1307 | 7252 | 7079 | 7093 | 7070 | 7077 | 7075 | -175 | -177 | 40 | 42 | -36 | |
| 1308 | 7279 | 7119 | 7119 | 7068 | 7106 | 7091 | -173 | -188 | 68 | 104 | -20 | |
| 1309 | 7280 | 7260 | 7260 | 7110 | 7134 | 7152 | -146 | -128 | 316 | 294 | -22 | |
| 1310 | 7322 | 7207 | 7208 | 7104 | 7145 | 7149 | -177 | -173 | 86 | 90 | -12 | |
| 1311 | 7333 | 7207 | 7207 | 7140 | 7169 | 7165 | -164 | -168 | 30 | 30 | -12 | |
| 小计 | 316916 | 271710 | 5324 | |||||||||
| 铝 | 1212 | 15240 | 15260 | 15260 | 15230 | 15230 | 15245 | -10 | 5 | 4010 | 30100 | 400 |
| 1301 | 15370 | 15395 | 15410 | 15360 | 15360 | 15385 | -10 | 15 | 6208 | 48796 | -376 | |
| 1302 | 15450 | 15480 | 15500 | 15450 | 15460 | 15470 | 10 | 20 | 6552 | 41452 | 462 | |
| 1303 | 15530 | 15540 | 15580 | 15530 | 15555 | 15550 | 25 | 20 | 8760 | 42926 | 2342 | |
| 1304 | 15595 | 15625 | 15630 | 15595 | 15610 | 15605 | 15 | 10 | 950 | 6716 | -56 | |
| 1305 | 15650 | 15635 | 15695 | 15635 | 15660 | 15660 | 10 | 10 | 34 | 838 | -4 | |
| 1306 | 15700 | 15600 | 15600 | 15600 | 15600 | 15600 | -100 | -100 | 2 | 364 | 0 | |
| 1307 | 15740 | 15770 | 15770 | 15770 | 15770 | 15770 | 30 | 30 | 20 | 364 | -20 | |
| 1308 | 15790 | 15790 | 15790 | 0 | 0 | 220 | 0 | |||||
| 1309 | 15760 | 15870 | 15885 | 15870 | 15885 | 15875 | 125 | 115 | 4 | 126 | 2 | |
| 1310 | 15905 | 15865 | 15865 | 15850 | 15850 | 15850 | -55 | -55 | 20 | 64 | 4 | |
| 1311 | 15895 | 16050 | 16050 | 16050 | 16050 | 16050 | 155 | 155 | 2 | 8 | 0 | |
| 小计 | 26562 | 171974 | 2754 | |||||||||
| 黄金 | 1212 | 343.7 | 341.1 | 343.29 | 341.1 | 342.9 | 342.37 | -0.8 | -1.33 | 318 | 4728 | -216 |
| 1301 | 345.94 | 343.74 | 344.66 | 343.1 | 344.66 | 343.86 | -1.28 | -2.08 | 78 | 536 | -10 | |
| 1302 | 346.59 | 344.04 | 344.78 | 344 | 344.78 | 344.11 | -1.81 | -2.48 | 16 | 132 | 0 | |
| 1303 | 347.83 | 347.08 | 347.08 | 345.32 | 345.54 | 346.02 | -2.29 | -1.81 | 10 | 198 | 2 | |
| 1304 | 349.42 | 347.4 | 347.86 | 347.4 | 347.86 | 347.63 | -1.56 | -1.79 | 4 | 122 | -2 | |
| 1305 | 350.12 | 346.61 | 348.38 | 346.6 | 348.15 | 347.83 | -1.97 | -2.29 | 32 | 118 | 6 | |
| 1306 | 351.57 | 349.76 | 350 | 348.52 | 349.3 | 349.2 | -2.27 | -2.37 | 39828 | 94012 | -4836 | |
| 1307 | 351.77 | 349.4 | 349.4 | -2.37 | -2.37 | 106 | 0 | |||||
| 1308 | 353.71 | 351.33 | 351.33 | -2.38 | -2.38 | 102 | 0 | |||||
| 1309 | 354.26 | 352.57 | 353.08 | 352.37 | 352.37 | 352.67 | -1.89 | -1.59 | 6 | 118 | 0 | |
| 1310 | 353.64 | 352.05 | 352.05 | -1.59 | -1.59 | 8 | 0 | |||||
| 1311 | 354.34 | 352.75 | 352.75 | -1.59 | -1.59 | 6 | 0 | |||||
| 小计 | 40292 | 100186 | -5056 | |||||||||
| 铜 | 1212 | 56750 | 57170 | 57430 | 57160 | 57350 | 57310 | 600 | 560 | 10270 | 18050 | -2420 |
| 1301 | 56890 | 57390 | 57600 | 57290 | 57470 | 57460 | 580 | 570 | 10474 | 51200 | -2368 | |
| 1302 | 56940 | 57420 | 57670 | 57350 | 57520 | 57510 | 580 | 570 | 45404 | 100184 | -8766 | |
| 1303 | 56970 | 57490 | 57750 | 57380 | 57550 | 57560 | 580 | 590 | 210634 | 199178 | 9822 | |
| 1304 | 56990 | 57560 | 57780 | 57430 | 57560 | 57580 | 570 | 590 | 30300 | 42206 | 6710 | |
| 1305 | 56990 | 57500 | 57800 | 57450 | 57580 | 57630 | 590 | 640 | 4614 | 10888 | 298 | |
| 1306 | 57040 | 57500 | 57800 | 57470 | 57640 | 57630 | 600 | 590 | 322 | 4570 | 10 | |
| 1307 | 57070 | 57590 | 57820 | 57590 | 57660 | 57710 | 590 | 640 | 146 | 1366 | -30 | |
| 1308 | 57020 | 57590 | 57800 | 57560 | 57750 | 57650 | 730 | 630 | 80 | 954 | -12 | |
| 1309 | 57200 | 57660 | 57960 | 57580 | 57730 | 57770 | 530 | 570 | 88 | 930 | 28 | |
| 1310 | 57160 | 57660 | 57850 | 57660 | 57780 | 57810 | 620 | 650 | 34 | 1184 | 10 | |
| 1311 | 57120 | 57560 | 57890 | 57560 | 57830 | 57830 | 710 | 710 | 102 | 280 | 74 | |
| 小计 | 312468 | 430990 | 3356 | |||||||||
| 铅 | 1212 | 15120 | 14920 | 15170 | 14920 | 15135 | 15110 | 15 | -10 | 98 | 1152 | 2 |
| 1301 | 15270 | 15400 | 15400 | 15260 | 15270 | 15310 | 0 | 40 | 238 | 2280 | -56 | |
| 1302 | 15425 | 15460 | 15495 | 15410 | 15410 | 15445 | -15 | 20 | 84 | 1304 | 58 | |
| 1303 | 15545 | 15600 | 15600 | 15560 | 15580 | 15570 | 35 | 25 | 16 | 148 | 10 | |
| 1304 | 15525 | 15550 | 15550 | 25 | 25 | 16 | 0 | |||||
| 1305 | 15630 | 15655 | 15655 | 25 | 25 | 2 | 0 | |||||
| 1306 | 15575 | 15575 | 15575 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15595 | 15650 | 15650 | 55 | 55 | 6 | 0 | |||||
| 1308 | 15635 | 15650 | 15650 | 15 | 15 | 2 | 0 | |||||
| 1309 | 15635 | 15635 | 15635 | 0 | 0 | 0 | ||||||
| 1310 | 15655 | 15665 | 15665 | 10 | 10 | 2 | 0 | |||||
| 1311 | 15655 | 15655 | 15655 | 0 | 0 | 0 | ||||||
| 小计 | 436 | 4924 | 14 | |||||||||
| 锌 | 1212 | 15110 | 15200 | 15270 | 15200 | 15205 | 15220 | 95 | 110 | 720 | 13910 | 260 |
| 1301 | 15255 | 15290 | 15400 | 15290 | 15325 | 15350 | 70 | 95 | 9998 | 37048 | -4308 | |
| 1302 | 15370 | 15410 | 15520 | 15405 | 15435 | 15465 | 65 | 95 | 64718 | 104134 | -4486 | |
| 1303 | 15485 | 15500 | 15625 | 15490 | 15515 | 15555 | 30 | 70 | 100330 | 85906 | 11730 | |
| 1304 | 15530 | 15700 | 15700 | 15580 | 15585 | 15635 | 55 | 105 | 2134 | 11046 | 548 | |
| 1305 | 15620 | 15795 | 15795 | 15660 | 15670 | 15720 | 50 | 100 | 1350 | 4054 | -120 | |
| 1306 | 15680 | 15795 | 15875 | 15760 | 15760 | 15830 | 80 | 150 | 74 | 910 | 0 | |
| 1307 | 15750 | 15880 | 15880 | 15825 | 15825 | 15835 | 75 | 85 | 12 | 584 | -8 | |
| 1308 | 15860 | 15950 | 15950 | 15905 | 15905 | 15920 | 45 | 60 | 8 | 184 | -6 | |
| 1309 | 15820 | 16020 | 16020 | 15960 | 15965 | 15980 | 145 | 160 | 6 | 796 | 0 | |
| 1310 | 15990 | 16070 | 16105 | 16040 | 16070 | 16070 | 80 | 80 | 30 | 90 | -6 | |
| 1311 | 16025 | 16035 | 16140 | 16030 | 16085 | 16085 | 60 | 60 | 352 | 426 | 338 | |
| 小计 | 179732 | 259088 | 3942 | |||||||||
(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)