| 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 | 6650 | 6671 | 6671 | 6572 | 6587 | 6614 | -63 | -36 | 2512 | 23904 | -336 |
| 1301 | 6709 | 6709 | 6718 | 6625 | 6640 | 6668 | -69 | -41 | 242694 | 167480 | 1396 | |
| 1302 | 6750 | 6757 | 6757 | 6685 | 6698 | 6719 | -52 | -31 | 882 | 1510 | 186 | |
| 1303 | 6777 | 6888 | 6888 | 6728 | 6740 | 6766 | -37 | -11 | 306 | 1022 | 136 | |
| 1304 | 6822 | 6845 | 6845 | 6776 | 6779 | 6808 | -43 | -14 | 20 | 244 | -6 | |
| 1305 | 6873 | 6837 | 6889 | 6805 | 6814 | 6839 | -59 | -34 | 752 | 656 | 128 | |
| 1306 | 6905 | 6915 | 6921 | 6841 | 6861 | 6881 | -44 | -24 | 93392 | 77850 | 4406 | |
| 1307 | 6910 | 6886 | 6886 | -24 | -24 | 40 | 0 | |||||
| 1308 | 6947 | 6923 | 6923 | -24 | -24 | 106 | 0 | |||||
| 1309 | 6983 | 6959 | 6970 | 6936 | 6944 | 6950 | -39 | -33 | 52 | 516 | 0 | |
| 1310 | 7008 | 6985 | 7029 | 6969 | 6984 | 6979 | -24 | -29 | 28 | 84 | 2 | |
| 1311 | 7065 | 7006 | 7016 | 6986 | 7011 | 7006 | -54 | -59 | 12 | 48 | 8 | |
| 小计 | 340650 | 273460 | 5920 | |||||||||
| 铝 | 1212 | 15155 | 15150 | 15160 | 15110 | 15115 | 15135 | -40 | -20 | 1450 | 29040 | 20 |
| 1301 | 15275 | 15295 | 15295 | 15205 | 15205 | 15260 | -70 | -15 | 6034 | 48874 | -356 | |
| 1302 | 15380 | 15400 | 15405 | 15325 | 15330 | 15360 | -50 | -20 | 7974 | 40624 | 8 | |
| 1303 | 15470 | 15485 | 15505 | 15415 | 15420 | 15455 | -50 | -15 | 8278 | 46508 | 38 | |
| 1304 | 15550 | 15560 | 15565 | 15490 | 15510 | 15515 | -40 | -35 | 476 | 7326 | -44 | |
| 1305 | 15615 | 15645 | 15645 | 15570 | 15570 | 15605 | -45 | -10 | 150 | 892 | 74 | |
| 1306 | 15680 | 15690 | 15695 | 15650 | 15665 | 15675 | -15 | -5 | 20 | 364 | 0 | |
| 1307 | 15725 | 15720 | 15720 | -5 | -5 | 420 | 0 | |||||
| 1308 | 15760 | 15755 | 15755 | -5 | -5 | 214 | 0 | |||||
| 1309 | 15745 | 15830 | 15830 | 15830 | 15830 | 15830 | 85 | 85 | 2 | 126 | -2 | |
| 1310 | 15915 | 15865 | 15890 | 15810 | 15890 | 15855 | -25 | -60 | 6 | 64 | 0 | |
| 1311 | 15935 | 15870 | 15870 | -65 | -65 | 16 | 0 | |||||
| 小计 | 24390 | 174468 | -262 | |||||||||
| 黄金 | 1212 | 339.06 | 338.11 | 338.11 | 337.2 | 337.81 | 337.59 | -1.25 | -1.47 | 276 | 4224 | -192 |
| 1301 | 340.89 | 340.87 | 340.87 | 339.02 | 339.42 | 339.93 | -1.47 | -0.96 | 44 | 526 | 6 | |
| 1302 | 341.93 | 340.93 | 340.93 | 340.16 | 340.16 | 340.54 | -1.77 | -1.39 | 4 | 136 | 2 | |
| 1303 | 343.2 | 343.2 | 343.2 | 0 | 0 | 196 | 0 | |||||
| 1304 | 345.36 | 343.37 | 343.37 | -1.99 | -1.99 | 122 | 0 | |||||
| 1305 | 344.14 | 343.44 | 343.58 | 341.43 | 341.65 | 342.69 | -2.49 | -1.45 | 54 | 134 | 4 | |
| 1306 | 345.45 | 344.35 | 344.9 | 342.91 | 343.6 | 343.83 | -1.85 | -1.62 | 54296 | 102224 | 1688 | |
| 1307 | 345.65 | 344.9 | 344.9 | 344.9 | 344.9 | 344.9 | -0.75 | -0.75 | 2 | 104 | -2 | |
| 1308 | 347.55 | 345.39 | 345.48 | 345.39 | 345.48 | 345.43 | -2.07 | -2.12 | 4 | 102 | 0 | |
| 1309 | 349.19 | 346.3 | 347.06 | 346.3 | 347.06 | 346.68 | -2.13 | -2.51 | 4 | 118 | 0 | |
| 1310 | 348.57 | 346.06 | 346.06 | -2.51 | -2.51 | 8 | 0 | |||||
| 1311 | 349.26 | 348.34 | 348.34 | 348.34 | 348.34 | 348.34 | -0.92 | -0.92 | 2 | 6 | 0 | |
| 小计 | 54686 | 107900 | 1506 | |||||||||
| 铜 | 1212 | 57330 | 56520 | 57480 | 55750 | 57100 | 57280 | -230 | -50 | 5570 | 15990 | -850 |
| 1301 | 57520 | 57580 | 57710 | 57180 | 57320 | 57490 | -200 | -30 | 11180 | 45724 | -1104 | |
| 1302 | 57600 | 57700 | 57840 | 57250 | 57340 | 57560 | -260 | -40 | 21256 | 89716 | -2078 | |
| 1303 | 57640 | 57700 | 57920 | 57280 | 57400 | 57590 | -240 | -50 | 216166 | 200428 | 1576 | |
| 1304 | 57610 | 57670 | 57920 | 57320 | 57400 | 57610 | -210 | 0 | 47702 | 58982 | 4304 | |
| 1305 | 57700 | 57830 | 57940 | 57350 | 57480 | 57600 | -220 | -100 | 4598 | 11928 | 252 | |
| 1306 | 57660 | 57800 | 57950 | 57400 | 57500 | 57540 | -160 | -120 | 520 | 5198 | 86 | |
| 1307 | 57820 | 57900 | 57900 | 57410 | 57500 | 57510 | -320 | -310 | 26 | 1374 | 4 | |
| 1308 | 57700 | 57940 | 57940 | 57460 | 57470 | 57680 | -230 | -20 | 22 | 994 | 2 | |
| 1309 | 57870 | 57830 | 58060 | 57580 | 57580 | 57890 | -290 | 20 | 22 | 912 | 4 | |
| 1310 | 57840 | 57900 | 57980 | 57500 | 57580 | 57680 | -260 | -160 | 26 | 1206 | 2 | |
| 1311 | 57930 | 57950 | 58070 | 57560 | 57560 | 57820 | -370 | -110 | 26 | 308 | 22 | |
| 小计 | 307114 | 432760 | 2220 | |||||||||
| 铅 | 1212 | 15045 | 15040 | 15040 | 14985 | 15000 | 15000 | -45 | -45 | 170 | 1246 | 68 |
| 1301 | 15175 | 15190 | 15205 | 15140 | 15165 | 15155 | -10 | -20 | 96 | 2156 | -22 | |
| 1302 | 15330 | 15350 | 15360 | 15290 | 15310 | 15310 | -20 | -20 | 224 | 1686 | 190 | |
| 1303 | 15460 | 15460 | 15460 | 0 | 0 | 172 | 0 | |||||
| 1304 | 15620 | 15580 | 15580 | -40 | -40 | 16 | 0 | |||||
| 1305 | 15650 | 15630 | 15630 | -20 | -20 | 4 | 0 | |||||
| 1306 | 15550 | 15550 | 15550 | 0 | 0 | 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 | 490 | 5302 | 236 | |||||||||
| 锌 | 1212 | 15080 | 15100 | 15130 | 15050 | 15050 | 15090 | -30 | 10 | 420 | 13810 | -170 |
| 1301 | 15220 | 15240 | 15270 | 15150 | 15185 | 15205 | -35 | -15 | 3378 | 32932 | -1392 | |
| 1302 | 15325 | 15355 | 15380 | 15250 | 15285 | 15305 | -40 | -20 | 26680 | 81688 | -3826 | |
| 1303 | 15410 | 15430 | 15470 | 15320 | 15360 | 15390 | -50 | -20 | 94982 | 82110 | -2254 | |
| 1304 | 15475 | 15495 | 15535 | 15390 | 15430 | 15455 | -45 | -20 | 4844 | 15196 | 1370 | |
| 1305 | 15550 | 15625 | 15625 | 15460 | 15495 | 15535 | -55 | -15 | 862 | 4424 | 44 | |
| 1306 | 15615 | 15620 | 15685 | 15550 | 15550 | 15600 | -65 | -15 | 34 | 906 | -4 | |
| 1307 | 15730 | 15665 | 15665 | 15625 | 15625 | 15635 | -105 | -95 | 6 | 538 | -6 | |
| 1308 | 15795 | 15840 | 15840 | 15665 | 15730 | 15765 | -65 | -30 | 26 | 170 | -4 | |
| 1309 | 15880 | 15850 | 15850 | 15775 | 15775 | 15810 | -105 | -70 | 4 | 762 | -2 | |
| 1310 | 15890 | 15850 | 15850 | 15850 | 15850 | 15850 | -40 | -40 | 2 | 74 | 0 | |
| 1311 | 15990 | 16060 | 16060 | 15925 | 15925 | 15990 | -65 | 0 | 56 | 316 | -6 | |
| 小计 | 131294 | 232926 | -6250 | |||||||||
(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)