| 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 | 6666 | 6640 | 6680 | 6553 | 6672 | 6650 | 6 | -16 | 1912 | 24240 | -864 |
| 1301 | 6731 | 6671 | 6743 | 6661 | 6737 | 6709 | 6 | -22 | 222312 | 166084 | -9498 | |
| 1302 | 6783 | 6720 | 6787 | 6705 | 6785 | 6750 | 2 | -33 | 812 | 1324 | -216 | |
| 1303 | 6805 | 6750 | 6832 | 6750 | 6832 | 6777 | 27 | -28 | 440 | 886 | 276 | |
| 1304 | 6831 | 6826 | 6826 | 6816 | 6816 | 6822 | -15 | -9 | 6 | 250 | 0 | |
| 1305 | 6887 | 6830 | 6905 | 6814 | 6901 | 6873 | 14 | -14 | 318 | 528 | 78 | |
| 1306 | 6931 | 6857 | 6954 | 6853 | 6945 | 6905 | 14 | -26 | 77888 | 73444 | 4928 | |
| 1307 | 6974 | 6910 | 6910 | 6910 | 6910 | 6910 | -64 | -64 | 10 | 40 | 0 | |
| 1308 | 7012 | 6947 | 6947 | -65 | -65 | 106 | 0 | |||||
| 1309 | 7029 | 6941 | 7015 | 6938 | 7008 | 6983 | -21 | -46 | 52 | 516 | -8 | |
| 1310 | 7052 | 7003 | 7042 | 6999 | 7042 | 7008 | -10 | -44 | 14 | 82 | 0 | |
| 1311 | 7079 | 7075 | 7080 | 7048 | 7060 | 7065 | -19 | -14 | 16 | 40 | -6 | |
| 小计 | 303780 | 267540 | -5310 | |||||||||
| 铝 | 1212 | 15230 | 15160 | 15175 | 15140 | 15175 | 15155 | -55 | -75 | 3410 | 29020 | -510 |
| 1301 | 15335 | 15305 | 15315 | 15255 | 15300 | 15275 | -35 | -60 | 7472 | 49230 | 458 | |
| 1302 | 15440 | 15380 | 15425 | 15350 | 15400 | 15380 | -40 | -60 | 11980 | 40616 | -532 | |
| 1303 | 15520 | 15480 | 15530 | 15435 | 15485 | 15470 | -35 | -50 | 13744 | 46470 | 2414 | |
| 1304 | 15600 | 15520 | 15580 | 15505 | 15565 | 15550 | -35 | -50 | 1390 | 7370 | 700 | |
| 1305 | 15675 | 15620 | 15630 | 15560 | 15630 | 15615 | -45 | -60 | 152 | 818 | -4 | |
| 1306 | 15690 | 15680 | 15680 | 15680 | 15680 | 15680 | -10 | -10 | 10 | 364 | 0 | |
| 1307 | 15860 | 15720 | 15730 | 15720 | 15730 | 15725 | -130 | -135 | 58 | 420 | 56 | |
| 1308 | 15880 | 15750 | 15820 | 15750 | 15820 | 15760 | -60 | -120 | 18 | 214 | -6 | |
| 1309 | 15865 | 15745 | 15745 | -120 | -120 | 128 | 0 | |||||
| 1310 | 15840 | 15915 | 15915 | 15915 | 15915 | 15915 | 75 | 75 | 2 | 64 | 0 | |
| 1311 | 15990 | 15880 | 15980 | 15880 | 15910 | 15935 | -80 | -55 | 8 | 16 | 0 | |
| 小计 | 38244 | 174730 | 2576 | |||||||||
| 黄金 | 1212 | 341.05 | 339.3 | 339.3 | 338.95 | 339 | 339.06 | -2.05 | -1.99 | 114 | 4416 | -78 |
| 1301 | 341.72 | 339.74 | 342.39 | 339.74 | 342.39 | 340.89 | 0.67 | -0.83 | 54 | 520 | -22 | |
| 1302 | 341.98 | 340.59 | 342.57 | 340.59 | 342.41 | 341.93 | 0.43 | -0.05 | 20 | 134 | 4 | |
| 1303 | 343.51 | 343.2 | 343.2 | 343.2 | 343.2 | 343.2 | -0.31 | -0.31 | 2 | 196 | -2 | |
| 1304 | 345.36 | 345.36 | 345.36 | 0 | 0 | 122 | 0 | |||||
| 1305 | 345.21 | 343.56 | 345.52 | 343.4 | 345.52 | 344.14 | 0.31 | -1.07 | 80 | 130 | 10 | |
| 1306 | 346.45 | 344.41 | 346.56 | 344.32 | 346.47 | 345.45 | 0.02 | -1 | 42400 | 100536 | -1002 | |
| 1307 | 346.65 | 345.65 | 345.65 | -1 | -1 | 106 | 0 | |||||
| 1308 | 348.56 | 347.55 | 347.55 | -1.01 | -1.01 | 102 | 0 | |||||
| 1309 | 350.2 | 349.19 | 349.19 | -1.01 | -1.01 | 118 | 0 | |||||
| 1310 | 349.58 | 348.57 | 348.57 | -1.01 | -1.01 | 8 | 0 | |||||
| 1311 | 350.27 | 349.26 | 349.26 | -1.01 | -1.01 | 6 | 0 | |||||
| 小计 | 42670 | 106394 | -1090 | |||||||||
| 铜 | 1212 | 57110 | 57300 | 57560 | 57130 | 57410 | 57330 | 300 | 220 | 7120 | 16840 | -100 |
| 1301 | 57250 | 57450 | 57830 | 57270 | 57640 | 57520 | 390 | 270 | 15658 | 46828 | -3682 | |
| 1302 | 57310 | 57520 | 57900 | 57310 | 57730 | 57600 | 420 | 290 | 30594 | 91794 | -4342 | |
| 1303 | 57340 | 57570 | 57970 | 57320 | 57760 | 57640 | 420 | 300 | 242348 | 198852 | 4736 | |
| 1304 | 57340 | 57500 | 57950 | 57320 | 57770 | 57610 | 430 | 270 | 51166 | 54678 | 2210 | |
| 1305 | 57360 | 57560 | 57970 | 57360 | 57850 | 57700 | 490 | 340 | 6066 | 11676 | 308 | |
| 1306 | 57420 | 57500 | 58000 | 57410 | 57840 | 57660 | 420 | 240 | 660 | 5112 | 322 | |
| 1307 | 57420 | 57500 | 58020 | 57500 | 57880 | 57820 | 460 | 400 | 24 | 1370 | -8 | |
| 1308 | 57410 | 57410 | 58050 | 57410 | 57870 | 57700 | 460 | 290 | 100 | 992 | 36 | |
| 1309 | 57520 | 57620 | 58120 | 57590 | 57960 | 57870 | 440 | 350 | 44 | 908 | -20 | |
| 1310 | 57500 | 57670 | 58060 | 57670 | 57960 | 57840 | 460 | 340 | 102 | 1204 | 20 | |
| 1311 | 57570 | 57700 | 58100 | 57620 | 57950 | 57930 | 380 | 360 | 56 | 286 | 8 | |
| 小计 | 353938 | 430540 | -512 | |||||||||
| 铅 | 1212 | 15075 | 15075 | 15075 | 15025 | 15050 | 15045 | -25 | -30 | 32 | 1178 | 0 |
| 1301 | 15235 | 15125 | 15240 | 15125 | 15240 | 15175 | 5 | -60 | 184 | 2178 | -72 | |
| 1302 | 15365 | 15300 | 15375 | 15265 | 15370 | 15330 | 5 | -35 | 324 | 1496 | 150 | |
| 1303 | 15445 | 15425 | 15490 | 15425 | 15490 | 15460 | 45 | 15 | 30 | 172 | 22 | |
| 1304 | 15550 | 15620 | 15620 | 15620 | 15620 | 15620 | 70 | 70 | 2 | 16 | 0 | |
| 1305 | 15580 | 15650 | 15650 | 70 | 70 | 4 | 0 | |||||
| 1306 | 15500 | 15550 | 15550 | 50 | 50 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15575 | 15575 | 15575 | 0 | 0 | 2 | 0 | |||||
| 1309 | 15575 | 15575 | 15575 | 0 | 0 | 0 | ||||||
| 1310 | 15665 | 15665 | 15665 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 小计 | 572 | 5066 | 100 | |||||||||
| 锌 | 1212 | 15115 | 15025 | 15130 | 15025 | 15125 | 15080 | 10 | -35 | 310 | 13980 | 60 |
| 1301 | 15230 | 15230 | 15295 | 15155 | 15245 | 15220 | 15 | -10 | 3036 | 34324 | -958 | |
| 1302 | 15320 | 15315 | 15405 | 15250 | 15350 | 15325 | 30 | 5 | 40092 | 85514 | -3514 | |
| 1303 | 15400 | 15410 | 15490 | 15330 | 15435 | 15410 | 35 | 10 | 101712 | 84364 | 5310 | |
| 1304 | 15460 | 15440 | 15550 | 15410 | 15495 | 15475 | 35 | 15 | 5258 | 13826 | 1968 | |
| 1305 | 15555 | 15395 | 15630 | 15395 | 15575 | 15550 | 20 | -5 | 950 | 4380 | 268 | |
| 1306 | 15630 | 15580 | 15685 | 15570 | 15615 | 15615 | -15 | -15 | 174 | 910 | -92 | |
| 1307 | 15700 | 15670 | 15750 | 15670 | 15705 | 15730 | 5 | 30 | 34 | 544 | -6 | |
| 1308 | 15760 | 15790 | 15800 | 15790 | 15800 | 15795 | 40 | 35 | 4 | 174 | 0 | |
| 1309 | 15865 | 15890 | 15895 | 15850 | 15850 | 15880 | -15 | 15 | 46 | 764 | 0 | |
| 1310 | 15945 | 15880 | 15925 | 15860 | 15925 | 15890 | -20 | -55 | 20 | 74 | -4 | |
| 1311 | 15995 | 15745 | 16030 | 15745 | 15980 | 15990 | -15 | -5 | 194 | 322 | 38 | |
| 小计 | 151830 | 239176 | 3070 | |||||||||
(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)