| 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 | 6765 | 6709 | 6709 | 6632 | 6664 | 6666 | -101 | -99 | 4168 | 25104 | -1852 |
| 1301 | 6834 | 6801 | 6801 | 6695 | 6716 | 6731 | -118 | -103 | 251742 | 175582 | -7440 | |
| 1302 | 6874 | 6845 | 6845 | 6740 | 6767 | 6783 | -107 | -91 | 882 | 1540 | 64 | |
| 1303 | 6907 | 6858 | 6858 | 6785 | 6789 | 6805 | -118 | -102 | 214 | 610 | 20 | |
| 1304 | 6950 | 6831 | 6831 | 6831 | 6831 | 6831 | -119 | -119 | 2 | 250 | 0 | |
| 1305 | 6979 | 6892 | 6921 | 6844 | 6861 | 6887 | -118 | -92 | 238 | 450 | -14 | |
| 1306 | 7033 | 7002 | 7002 | 6887 | 6915 | 6931 | -118 | -102 | 87778 | 68516 | 10124 | |
| 1307 | 7075 | 6970 | 6978 | 6970 | 6978 | 6974 | -97 | -101 | 14 | 40 | -2 | |
| 1308 | 7091 | 7012 | 7012 | 7012 | 7012 | 7012 | -79 | -79 | 2 | 106 | 2 | |
| 1309 | 7152 | 7071 | 7071 | 6985 | 7000 | 7029 | -152 | -123 | 328 | 524 | 230 | |
| 1310 | 7149 | 7127 | 7127 | 7028 | 7028 | 7052 | -121 | -97 | 88 | 82 | -8 | |
| 1311 | 7165 | 7100 | 7102 | 7039 | 7039 | 7079 | -126 | -86 | 44 | 46 | 16 | |
| 小计 | 345500 | 272850 | 1140 | |||||||||
| 铝 | 1212 | 15245 | 15250 | 15250 | 15185 | 15185 | 15230 | -60 | -15 | 3720 | 29530 | -570 |
| 1301 | 15385 | 15380 | 15385 | 15295 | 15300 | 15335 | -85 | -50 | 9084 | 48772 | -24 | |
| 1302 | 15470 | 15475 | 15480 | 15385 | 15395 | 15440 | -75 | -30 | 9352 | 41148 | -304 | |
| 1303 | 15550 | 15580 | 15580 | 15470 | 15490 | 15520 | -60 | -30 | 8136 | 44056 | 1130 | |
| 1304 | 15605 | 15625 | 15630 | 15530 | 15540 | 15600 | -65 | -5 | 1360 | 6670 | -46 | |
| 1305 | 15660 | 15660 | 15695 | 15645 | 15645 | 15675 | -15 | 15 | 84 | 822 | -16 | |
| 1306 | 15600 | 15715 | 15715 | 15650 | 15650 | 15690 | 50 | 90 | 10 | 364 | 0 | |
| 1307 | 15770 | 15860 | 15860 | 90 | 90 | 364 | 0 | |||||
| 1308 | 15790 | 15880 | 15880 | 90 | 90 | 220 | 0 | |||||
| 1309 | 15875 | 15910 | 15910 | 15800 | 15800 | 15865 | -75 | -10 | 8 | 128 | 2 | |
| 1310 | 15850 | 15840 | 15840 | -10 | -10 | 64 | 0 | |||||
| 1311 | 16050 | 16145 | 16145 | 15820 | 15960 | 15990 | -90 | -60 | 104 | 16 | 8 | |
| 小计 | 31858 | 172154 | 180 | |||||||||
| 黄金 | 1212 | 342.37 | 342.3 | 342.3 | 339.33 | 339.81 | 341.05 | -2.56 | -1.32 | 336 | 4494 | -234 |
| 1301 | 343.86 | 342.93 | 343.43 | 340.04 | 341.57 | 341.72 | -2.29 | -2.14 | 82 | 542 | 6 | |
| 1302 | 344.11 | 343.42 | 343.42 | 340.55 | 340.55 | 341.98 | -3.56 | -2.13 | 4 | 130 | -2 | |
| 1303 | 346.02 | 345.58 | 345.58 | 342.09 | 342.09 | 343.51 | -3.93 | -2.51 | 8 | 198 | 0 | |
| 1304 | 347.63 | 345.36 | 345.36 | -2.27 | -2.27 | 122 | 0 | |||||
| 1305 | 347.83 | 345.93 | 346.68 | 343.33 | 344.4 | 345.21 | -3.43 | -2.62 | 46 | 120 | 2 | |
| 1306 | 349.2 | 348.3 | 348.44 | 344.67 | 345.53 | 346.45 | -3.67 | -2.75 | 55020 | 101538 | 7526 | |
| 1307 | 349.4 | 346.65 | 346.65 | -2.75 | -2.75 | 106 | 0 | |||||
| 1308 | 351.33 | 348.56 | 348.56 | -2.77 | -2.77 | 102 | 0 | |||||
| 1309 | 352.67 | 350.8 | 350.8 | 349.6 | 349.6 | 350.2 | -3.07 | -2.47 | 4 | 118 | 0 | |
| 1310 | 352.05 | 349.58 | 349.58 | -2.47 | -2.47 | 8 | 0 | |||||
| 1311 | 352.75 | 350.27 | 350.27 | -2.48 | -2.48 | 6 | 0 | |||||
| 小计 | 55500 | 107484 | 7298 | |||||||||
| 铜 | 1212 | 57310 | 57280 | 57280 | 57040 | 57060 | 57110 | -250 | -200 | 6650 | 16940 | -1110 |
| 1301 | 57460 | 57400 | 57480 | 57140 | 57180 | 57250 | -280 | -210 | 7052 | 50510 | -690 | |
| 1302 | 57510 | 57510 | 57540 | 57180 | 57250 | 57310 | -260 | -200 | 26948 | 96136 | -4048 | |
| 1303 | 57560 | 57530 | 57590 | 57180 | 57280 | 57340 | -280 | -220 | 191302 | 194116 | -5062 | |
| 1304 | 57580 | 57510 | 57590 | 57190 | 57270 | 57340 | -310 | -240 | 32082 | 52468 | 10262 | |
| 1305 | 57630 | 57490 | 57610 | 57230 | 57290 | 57360 | -340 | -270 | 4024 | 11368 | 480 | |
| 1306 | 57630 | 57580 | 57650 | 57270 | 57310 | 57420 | -320 | -210 | 506 | 4790 | 220 | |
| 1307 | 57710 | 57600 | 57600 | 57300 | 57300 | 57420 | -410 | -290 | 50 | 1378 | 12 | |
| 1308 | 57650 | 57410 | 57410 | 57410 | 57410 | 57410 | -240 | -240 | 2 | 956 | 2 | |
| 1309 | 57770 | 57670 | 57690 | 57410 | 57430 | 57520 | -340 | -250 | 50 | 928 | -2 | |
| 1310 | 57810 | 57530 | 57530 | 57480 | 57500 | 57500 | -310 | -310 | 14 | 1184 | 0 | |
| 1311 | 57830 | 57620 | 57630 | 57460 | 57520 | 57570 | -310 | -260 | 22 | 278 | -2 | |
| 小计 | 268702 | 431052 | 62 | |||||||||
| 铅 | 1212 | 15110 | 15090 | 15100 | 14995 | 14995 | 15075 | -115 | -35 | 78 | 1178 | 26 |
| 1301 | 15310 | 15245 | 15260 | 15130 | 15130 | 15235 | -180 | -75 | 330 | 2250 | -30 | |
| 1302 | 15445 | 15385 | 15400 | 15270 | 15300 | 15365 | -145 | -80 | 228 | 1346 | 42 | |
| 1303 | 15570 | 15485 | 15485 | 15425 | 15435 | 15445 | -135 | -125 | 10 | 150 | 2 | |
| 1304 | 15550 | 15550 | 15550 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15655 | 15300 | 15860 | 15300 | 15860 | 15580 | 205 | -75 | 4 | 4 | 2 | |
| 1306 | 15575 | 15500 | 15500 | -75 | -75 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15650 | 15575 | 15575 | -75 | -75 | 2 | 0 | |||||
| 1309 | 15650 | 15650 | 15650 | 0 | 0 | 0 | ||||||
| 1310 | 15665 | 15665 | 15665 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 小计 | 650 | 4966 | 42 | |||||||||
| 锌 | 1212 | 15220 | 15185 | 15215 | 15040 | 15070 | 15115 | -150 | -105 | 1640 | 13920 | 10 |
| 1301 | 15350 | 15305 | 15335 | 15145 | 15150 | 15230 | -200 | -120 | 5124 | 35282 | -1766 | |
| 1302 | 15465 | 15410 | 15450 | 15240 | 15290 | 15320 | -175 | -145 | 61118 | 89028 | -15106 | |
| 1303 | 15555 | 15495 | 15530 | 15315 | 15370 | 15400 | -185 | -155 | 115230 | 79054 | -6852 | |
| 1304 | 15635 | 15575 | 15605 | 15390 | 15430 | 15460 | -205 | -175 | 3372 | 11858 | 812 | |
| 1305 | 15720 | 15650 | 15685 | 15460 | 15505 | 15555 | -215 | -165 | 852 | 4112 | 58 | |
| 1306 | 15830 | 15705 | 15705 | 15550 | 15570 | 15630 | -260 | -200 | 390 | 1002 | 92 | |
| 1307 | 15835 | 15800 | 15800 | 15640 | 15650 | 15700 | -185 | -135 | 50 | 550 | -34 | |
| 1308 | 15920 | 15885 | 15885 | 15720 | 15720 | 15760 | -200 | -160 | 50 | 174 | -10 | |
| 1309 | 15980 | 15965 | 15965 | 15800 | 15800 | 15865 | -180 | -115 | 56 | 764 | -32 | |
| 1310 | 16070 | 16000 | 16000 | 15880 | 15880 | 15945 | -190 | -125 | 26 | 78 | -12 | |
| 1311 | 16085 | 16050 | 16070 | 15950 | 15950 | 15995 | -135 | -90 | 198 | 284 | -142 | |
| 小计 | 188106 | 236106 | -22982 | |||||||||
(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)