| 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 | 6687 | 6690 | 6690 | 6609 | 6640 | 6632 | -47 | -55 | 1392 | 22832 | -108 |
| 1301 | 6741 | 6712 | 6714 | 6671 | 6711 | 6692 | -30 | -49 | 124312 | 145252 | -5428 | |
| 1302 | 6795 | 6736 | 6765 | 6727 | 6763 | 6747 | -32 | -48 | 716 | 2136 | 324 | |
| 1303 | 6849 | 6802 | 6810 | 6777 | 6810 | 6800 | -39 | -49 | 188 | 1158 | 26 | |
| 1304 | 6888 | 6845 | 6866 | 6840 | 6848 | 6849 | -40 | -39 | 100 | 240 | -14 | |
| 1305 | 6937 | 6882 | 6928 | 6871 | 6900 | 6891 | -37 | -46 | 726 | 942 | 156 | |
| 1306 | 6990 | 6965 | 6969 | 6913 | 6944 | 6933 | -46 | -57 | 90906 | 92740 | -1042 | |
| 1307 | 7029 | 6972 | 6972 | -57 | -57 | 36 | 0 | |||||
| 1308 | 7032 | 6975 | 6975 | -57 | -57 | 108 | 0 | |||||
| 1309 | 7067 | 7027 | 7037 | 7015 | 7017 | 7017 | -50 | -50 | 102 | 532 | -2 | |
| 1310 | 7102 | 7046 | 7063 | 7046 | 7063 | 7053 | -39 | -49 | 10 | 74 | -2 | |
| 1311 | 7134 | 7102 | 7102 | 7073 | 7083 | 7093 | -51 | -41 | 12 | 56 | 0 | |
| 小计 | 218464 | 266106 | -6090 | |||||||||
| 铝 | 1212 | 15100 | 15120 | 15120 | 15080 | 15080 | 15100 | -20 | 0 | 3250 | 25120 | -530 |
| 1301 | 15235 | 15230 | 15255 | 15170 | 15175 | 15230 | -60 | -5 | 4832 | 47014 | -542 | |
| 1302 | 15340 | 15365 | 15365 | 15275 | 15280 | 15330 | -60 | -10 | 6148 | 42576 | -264 | |
| 1303 | 15445 | 15450 | 15480 | 15370 | 15370 | 15425 | -75 | -20 | 8820 | 49946 | 482 | |
| 1304 | 15515 | 15530 | 15540 | 15445 | 15455 | 15515 | -60 | 0 | 1462 | 9044 | 432 | |
| 1305 | 15595 | 15600 | 15615 | 15540 | 15540 | 15585 | -55 | -10 | 572 | 1940 | 256 | |
| 1306 | 15655 | 15695 | 15695 | 15695 | 15695 | 15695 | 40 | 40 | 20 | 388 | 20 | |
| 1307 | 15735 | 15760 | 15760 | 15740 | 15740 | 15755 | 5 | 20 | 14 | 436 | 12 | |
| 1308 | 15820 | 15820 | 15820 | 0 | 0 | 214 | 0 | |||||
| 1309 | 15835 | 15855 | 15855 | 20 | 20 | 126 | 0 | |||||
| 1310 | 15895 | 15905 | 15905 | 15905 | 15905 | 15905 | 10 | 10 | 2 | 64 | 0 | |
| 1311 | 15915 | 15925 | 15925 | 10 | 10 | 16 | 0 | |||||
| 小计 | 25120 | 176884 | -134 | |||||||||
| 黄金 | 1212 | 340.17 | 341.99 | 342 | 340.75 | 341.95 | 341.5 | 1.78 | 1.33 | 66 | 4188 | -12 |
| 1301 | 342.61 | 342.47 | 342.76 | 342.29 | 342.4 | 342.6 | -0.21 | -0.01 | 52 | 520 | -6 | |
| 1302 | 343.27 | 344.35 | 344.67 | 344.35 | 344.41 | 344.57 | 1.14 | 1.3 | 18 | 146 | 4 | |
| 1303 | 343.31 | 344.19 | 344.19 | 344.19 | 344.19 | 344.19 | 0.88 | 0.88 | 2 | 196 | 0 | |
| 1304 | 345.78 | 345.78 | 345.78 | 0 | 0 | 122 | 0 | |||||
| 1305 | 345.88 | 345.8 | 346.76 | 345.79 | 346.24 | 346.32 | 0.36 | 0.44 | 116 | 128 | -6 | |
| 1306 | 347.18 | 347.4 | 347.86 | 347.08 | 347.69 | 347.47 | 0.51 | 0.29 | 30292 | 102636 | -866 | |
| 1307 | 348.27 | 348.56 | 348.56 | 0.29 | 0.29 | 104 | 0 | |||||
| 1308 | 349.69 | 349.98 | 349.98 | 0.29 | 0.29 | 100 | 0 | |||||
| 1309 | 350.45 | 350.45 | 350.45 | 0 | 0 | 118 | 0 | |||||
| 1310 | 349.83 | 350.12 | 350.12 | 0.29 | 0.29 | 8 | 0 | |||||
| 1311 | 352.13 | 352.13 | 352.13 | 0 | 0 | 6 | 0 | |||||
| 小计 | 30546 | 108272 | -886 | |||||||||
| 铜 | 1212 | 57420 | 57410 | 57600 | 57360 | 57470 | 57470 | 50 | 50 | 4080 | 14060 | -1040 |
| 1301 | 57680 | 57760 | 57780 | 57630 | 57700 | 57720 | 20 | 40 | 5348 | 44574 | -978 | |
| 1302 | 57780 | 57950 | 57950 | 57760 | 57850 | 57840 | 70 | 60 | 12426 | 83130 | -1046 | |
| 1303 | 57850 | 57950 | 58000 | 57810 | 57900 | 57910 | 50 | 60 | 136528 | 193552 | -144 | |
| 1304 | 57870 | 58020 | 58040 | 57870 | 57950 | 57960 | 80 | 90 | 38692 | 73546 | 7894 | |
| 1305 | 57940 | 58070 | 58070 | 57900 | 57960 | 57980 | 20 | 40 | 3306 | 13880 | 608 | |
| 1306 | 57960 | 58010 | 58100 | 57940 | 58060 | 58010 | 100 | 50 | 230 | 5378 | -2 | |
| 1307 | 58010 | 58070 | 58140 | 58010 | 58010 | 58060 | 0 | 50 | 46 | 1386 | -10 | |
| 1308 | 58020 | 58110 | 58110 | 58080 | 58090 | 58080 | 70 | 60 | 12 | 986 | -8 | |
| 1309 | 58150 | 58200 | 58240 | 58100 | 58100 | 58180 | -50 | 30 | 170 | 840 | -68 | |
| 1310 | 58050 | 58180 | 58240 | 58100 | 58100 | 58160 | 50 | 110 | 10 | 1214 | 2 | |
| 1311 | 58140 | 58340 | 58340 | 58220 | 58250 | 58270 | 110 | 130 | 42 | 416 | 6 | |
| 小计 | 200890 | 432962 | 5214 | |||||||||
| 铅 | 1212 | 14985 | 15090 | 15090 | 15000 | 15020 | 15020 | 35 | 35 | 208 | 1366 | 44 |
| 1301 | 15135 | 15210 | 15235 | 15155 | 15175 | 15175 | 40 | 40 | 276 | 2012 | 104 | |
| 1302 | 15280 | 15355 | 15360 | 15300 | 15330 | 15320 | 50 | 40 | 342 | 2312 | 200 | |
| 1303 | 15430 | 15440 | 15480 | 15430 | 15480 | 15460 | 50 | 30 | 80 | 258 | 60 | |
| 1304 | 15560 | 15590 | 15590 | 30 | 30 | 16 | 0 | |||||
| 1305 | 15635 | 15665 | 15665 | 30 | 30 | 4 | 0 | |||||
| 1306 | 15550 | 15550 | 15550 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15575 | 15605 | 15605 | 30 | 30 | 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 | 906 | 5990 | 408 | |||||||||
| 锌 | 1212 | 15350 | 15260 | 15285 | 15190 | 15200 | 15250 | -150 | -100 | 2110 | 13010 | -320 |
| 1301 | 15315 | 15410 | 15430 | 15320 | 15330 | 15375 | 15 | 60 | 4428 | 26864 | -1540 | |
| 1302 | 15425 | 15505 | 15575 | 15425 | 15440 | 15485 | 15 | 60 | 19818 | 73970 | -3178 | |
| 1303 | 15535 | 15660 | 15685 | 15520 | 15535 | 15590 | 0 | 55 | 116554 | 112784 | 1218 | |
| 1304 | 15605 | 15725 | 15750 | 15600 | 15600 | 15670 | -5 | 65 | 8716 | 21838 | 2718 | |
| 1305 | 15690 | 15890 | 15890 | 15665 | 15700 | 15740 | 10 | 50 | 1424 | 4582 | 40 | |
| 1306 | 15800 | 15820 | 15820 | 15735 | 15735 | 15815 | -65 | 15 | 50 | 908 | 14 | |
| 1307 | 15860 | 15945 | 15945 | 15910 | 15910 | 15915 | 50 | 55 | 20 | 584 | 10 | |
| 1308 | 15900 | 15955 | 15955 | 55 | 55 | 168 | 0 | |||||
| 1309 | 16000 | 16030 | 16030 | 16030 | 16030 | 16030 | 30 | 30 | 6 | 764 | -2 | |
| 1310 | 16055 | 16150 | 16150 | 16140 | 16140 | 16140 | 85 | 85 | 10 | 80 | 4 | |
| 1311 | 16135 | 16205 | 16205 | 16130 | 16130 | 16165 | -5 | 30 | 4 | 192 | -2 | |
| 小计 | 153140 | 255744 | -1038 | |||||||||
(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)