| 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 | 6632 | 6622 | 6657 | 6620 | 6646 | 6640 | 14 | 8 | 1348 | 22924 | 92 |
| 1301 | 6692 | 6684 | 6724 | 6677 | 6709 | 6704 | 17 | 12 | 127032 | 140054 | -5198 | |
| 1302 | 6747 | 6731 | 6775 | 6731 | 6764 | 6759 | 17 | 12 | 948 | 2566 | 430 | |
| 1303 | 6800 | 6799 | 6823 | 6799 | 6818 | 6813 | 18 | 13 | 148 | 1218 | 60 | |
| 1304 | 6849 | 6861 | 6875 | 6861 | 6875 | 6866 | 26 | 17 | 10 | 238 | -2 | |
| 1305 | 6891 | 6881 | 6931 | 6875 | 6918 | 6910 | 27 | 19 | 524 | 976 | 34 | |
| 1306 | 6933 | 6912 | 6975 | 6910 | 6966 | 6953 | 33 | 20 | 111536 | 102760 | 10020 | |
| 1307 | 6972 | 6987 | 6993 | 6973 | 6993 | 6983 | 21 | 11 | 36 | 34 | -2 | |
| 1308 | 6975 | 7007 | 7007 | 7007 | 7007 | 7007 | 32 | 32 | 2 | 110 | 2 | |
| 1309 | 7017 | 7014 | 7066 | 7014 | 7066 | 7047 | 49 | 30 | 38 | 538 | 6 | |
| 1310 | 7053 | 7061 | 7085 | 7061 | 7085 | 7073 | 32 | 20 | 4 | 72 | -2 | |
| 1311 | 7093 | 7102 | 7129 | 7100 | 7129 | 7112 | 36 | 19 | 10 | 58 | 2 | |
| 小计 | 241636 | 271548 | 5442 | |||||||||
| 铝 | 1212 | 15100 | 15050 | 15050 | 15025 | 15030 | 15030 | -70 | -70 | 3330 | 23720 | -1400 |
| 1301 | 15230 | 15145 | 15180 | 15145 | 15175 | 15165 | -55 | -65 | 3512 | 45900 | -1114 | |
| 1302 | 15330 | 15280 | 15290 | 15250 | 15285 | 15270 | -45 | -60 | 3850 | 42054 | -522 | |
| 1303 | 15425 | 15355 | 15390 | 15340 | 15380 | 15360 | -45 | -65 | 9392 | 49330 | -616 | |
| 1304 | 15515 | 15445 | 15465 | 15425 | 15460 | 15440 | -55 | -75 | 1466 | 9988 | 944 | |
| 1305 | 15585 | 15485 | 15555 | 15485 | 15540 | 15520 | -45 | -65 | 148 | 1936 | -4 | |
| 1306 | 15695 | 15600 | 15640 | 15600 | 15635 | 15620 | -60 | -75 | 34 | 388 | 0 | |
| 1307 | 15755 | 15700 | 15720 | 15660 | 15720 | 15690 | -35 | -65 | 12 | 438 | 2 | |
| 1308 | 15820 | 15795 | 15800 | 15775 | 15800 | 15785 | -20 | -35 | 62 | 214 | 0 | |
| 1309 | 15855 | 15820 | 15820 | -35 | -35 | 126 | 0 | |||||
| 1310 | 15905 | 15935 | 15935 | 15935 | 15935 | 15935 | 30 | 30 | 2 | 66 | 2 | |
| 1311 | 15925 | 15955 | 16030 | 15955 | 16030 | 15990 | 105 | 65 | 4 | 20 | 4 | |
| 小计 | 21812 | 174180 | -2704 | |||||||||
| 黄金 | 1212 | 341.5 | 342.51 | 342.75 | 340.82 | 341.1 | 341.44 | -0.4 | -0.06 | 138 | 4134 | -54 |
| 1301 | 342.6 | 343.42 | 343.42 | 342.83 | 343.4 | 343.19 | 0.8 | 0.59 | 16 | 522 | 2 | |
| 1302 | 344.57 | 344.63 | 344.7 | 344.63 | 344.7 | 344.66 | 0.13 | 0.09 | 6 | 142 | -4 | |
| 1303 | 344.19 | 344.28 | 344.28 | 0.09 | 0.09 | 196 | 0 | |||||
| 1304 | 345.78 | 345.87 | 345.87 | 0.09 | 0.09 | 122 | 0 | |||||
| 1305 | 346.32 | 346.87 | 347.75 | 346.59 | 347.75 | 347.12 | 1.43 | 0.8 | 102 | 134 | 6 | |
| 1306 | 347.47 | 347.79 | 348.66 | 347.58 | 348.47 | 348.22 | 1 | 0.75 | 29736 | 101600 | -1036 | |
| 1307 | 348.56 | 348.08 | 349.77 | 347.98 | 349.77 | 348.59 | 1.21 | 0.03 | 38 | 106 | 2 | |
| 1308 | 349.98 | 350.01 | 350.01 | 0.03 | 0.03 | 100 | 0 | |||||
| 1309 | 350.45 | 350.45 | 350.45 | 0 | 0 | 118 | 0 | |||||
| 1310 | 350.12 | 350.15 | 350.15 | 0.03 | 0.03 | 8 | 0 | |||||
| 1311 | 352.13 | 352.13 | 352.13 | 0 | 0 | 6 | 0 | |||||
| 小计 | 30036 | 107188 | -1084 | |||||||||
| 铜 | 1212 | 57470 | 57440 | 57500 | 57360 | 57470 | 57400 | 0 | -70 | 4680 | 12340 | -1720 |
| 1301 | 57720 | 57750 | 57830 | 57540 | 57770 | 57710 | 50 | -10 | 6996 | 45332 | 758 | |
| 1302 | 57840 | 57860 | 58000 | 57640 | 57900 | 57820 | 60 | -20 | 13988 | 84174 | 1044 | |
| 1303 | 57910 | 57960 | 58080 | 57700 | 57980 | 57890 | 70 | -20 | 147088 | 189368 | -4184 | |
| 1304 | 57960 | 57960 | 58120 | 57730 | 58020 | 57920 | 60 | -40 | 40824 | 74874 | 1328 | |
| 1305 | 57980 | 57960 | 58130 | 57790 | 58040 | 57970 | 60 | -10 | 3374 | 13936 | 56 | |
| 1306 | 58010 | 57930 | 58200 | 57850 | 58060 | 57960 | 50 | -50 | 488 | 5408 | 30 | |
| 1307 | 58060 | 57960 | 58210 | 57900 | 58200 | 58060 | 140 | 0 | 22 | 1380 | -6 | |
| 1308 | 58080 | 57980 | 58180 | 57980 | 58180 | 58070 | 100 | -10 | 24 | 974 | -12 | |
| 1309 | 58180 | 58200 | 58250 | 58110 | 58210 | 58170 | 30 | -10 | 26 | 848 | 8 | |
| 1310 | 58160 | 57950 | 58360 | 57950 | 58360 | 58120 | 200 | -40 | 24 | 1208 | -6 | |
| 1311 | 58270 | 58090 | 58300 | 58000 | 58260 | 58120 | -10 | -150 | 84 | 454 | 38 | |
| 小计 | 217618 | 430296 | -2666 | |||||||||
| 铅 | 1212 | 15020 | 14995 | 15020 | 14980 | 15020 | 15000 | 0 | -20 | 108 | 1350 | -16 |
| 1301 | 15175 | 15130 | 15180 | 15130 | 15155 | 15160 | -20 | -15 | 230 | 2006 | -6 | |
| 1302 | 15320 | 15255 | 15350 | 15255 | 15350 | 15325 | 30 | 5 | 382 | 2422 | 110 | |
| 1303 | 15460 | 15450 | 15490 | 15450 | 15485 | 15460 | 25 | 0 | 98 | 348 | 90 | |
| 1304 | 15590 | 15590 | 15590 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15665 | 14760 | 15735 | 14760 | 15735 | 15325 | 70 | -340 | 10 | 4 | 0 | |
| 1306 | 15550 | 15550 | 15550 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15650 | 15310 | 15310 | -340 | -340 | 6 | 0 | |||||
| 1308 | 15605 | 15265 | 15265 | -340 | -340 | 2 | 0 | |||||
| 1309 | 15605 | 15605 | 15605 | 0 | 0 | 0 | ||||||
| 1310 | 15665 | 15700 | 15700 | 35 | 35 | 2 | 0 | |||||
| 1311 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 小计 | 828 | 6168 | 178 | |||||||||
| 锌 | 1212 | 15250 | 15210 | 15230 | 15190 | 15230 | 15205 | -20 | -45 | 1110 | 12970 | -40 |
| 1301 | 15375 | 15320 | 15350 | 15270 | 15325 | 15305 | -50 | -70 | 2238 | 26442 | -422 | |
| 1302 | 15485 | 15410 | 15460 | 15375 | 15445 | 15415 | -40 | -70 | 13960 | 71202 | -2768 | |
| 1303 | 15590 | 15550 | 15570 | 15485 | 15545 | 15520 | -45 | -70 | 78102 | 113176 | 392 | |
| 1304 | 15670 | 15605 | 15650 | 15560 | 15635 | 15600 | -35 | -70 | 4342 | 21708 | -130 | |
| 1305 | 15740 | 15700 | 15720 | 15630 | 15715 | 15670 | -25 | -70 | 1088 | 4586 | 4 | |
| 1306 | 15815 | 15735 | 15790 | 15725 | 15790 | 15740 | -25 | -75 | 336 | 1218 | 310 | |
| 1307 | 15915 | 15915 | 15915 | 0 | 0 | 584 | 0 | |||||
| 1308 | 15955 | 15955 | 15955 | 0 | 0 | 168 | 0 | |||||
| 1309 | 16030 | 15985 | 15985 | 15985 | 15985 | 15985 | -45 | -45 | 20 | 764 | 0 | |
| 1310 | 16140 | 16140 | 16160 | 16075 | 16115 | 16120 | -25 | -20 | 16 | 86 | 6 | |
| 1311 | 16165 | 16180 | 16180 | 16180 | 16180 | 16180 | 15 | 15 | 2 | 192 | 0 | |
| 小计 | 101214 | 253096 | -2648 | |||||||||
(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)