| 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 | 6552 | 6542 | 6557 | 6515 | 6531 | 6537 | -21 | -15 | 820 | 21836 | -196 |
| 1301 | 6616 | 6551 | 6618 | 6542 | 6583 | 6587 | -33 | -29 | 130600 | 123770 | -15476 | |
| 1302 | 6675 | 6602 | 6670 | 6602 | 6644 | 6647 | -31 | -28 | 676 | 3032 | 132 | |
| 1303 | 6726 | 6669 | 6725 | 6669 | 6704 | 6692 | -22 | -34 | 836 | 1862 | 46 | |
| 1304 | 6765 | 6737 | 6770 | 6724 | 6754 | 6740 | -11 | -25 | 62 | 242 | 8 | |
| 1305 | 6821 | 6750 | 6822 | 6746 | 6788 | 6784 | -33 | -37 | 1322 | 1098 | 10 | |
| 1306 | 6858 | 6785 | 6870 | 6776 | 6832 | 6829 | -26 | -29 | 211004 | 124322 | 1408 | |
| 1307 | 6877 | 6859 | 6859 | 6859 | 6859 | 6859 | -18 | -18 | 2 | 36 | 2 | |
| 1308 | 6939 | 6939 | 6939 | 0 | 0 | 114 | 0 | |||||
| 1309 | 6933 | 6903 | 6934 | 6896 | 6915 | 6920 | -18 | -13 | 160 | 596 | 58 | |
| 1310 | 6964 | 6969 | 6978 | 6950 | 6962 | 6966 | -2 | 2 | 16 | 76 | -6 | |
| 1311 | 6996 | 6998 | 7009 | 6979 | 6993 | 6995 | -3 | -1 | 24 | 60 | -2 | |
| 小计 | 345522 | 277044 | -14016 | |||||||||
| 铝 | 1212 | 15015 | 15025 | 15055 | 15020 | 15055 | 15030 | 40 | 15 | 4550 | 21670 | -650 |
| 1301 | 15160 | 15150 | 15185 | 15150 | 15175 | 15175 | 15 | 15 | 6582 | 47740 | -6 | |
| 1302 | 15285 | 15320 | 15320 | 15290 | 15315 | 15305 | 30 | 20 | 6930 | 41090 | 770 | |
| 1303 | 15375 | 15395 | 15430 | 15390 | 15425 | 15405 | 50 | 30 | 13446 | 54094 | 4216 | |
| 1304 | 15450 | 15475 | 15510 | 15470 | 15510 | 15485 | 60 | 35 | 3398 | 12766 | 2394 | |
| 1305 | 15520 | 15560 | 15590 | 15525 | 15590 | 15570 | 70 | 50 | 114 | 2330 | 50 | |
| 1306 | 15610 | 15640 | 15690 | 15605 | 15690 | 15640 | 80 | 30 | 38 | 452 | -4 | |
| 1307 | 15670 | 15700 | 15700 | 30 | 30 | 448 | 0 | |||||
| 1308 | 15775 | 15775 | 15775 | 0 | 0 | 214 | 0 | |||||
| 1309 | 15805 | 15835 | 15835 | 30 | 30 | 126 | 0 | |||||
| 1310 | 15975 | 16005 | 16005 | 30 | 30 | 70 | 0 | |||||
| 1311 | 16030 | 16080 | 16090 | 16080 | 16080 | 16080 | 50 | 50 | 14 | 14 | -6 | |
| 小计 | 35072 | 181014 | 6764 | |||||||||
| 黄金 | 1212 | 335.52 | 341 | 341 | 340 | 340.39 | 340.42 | 4.87 | 4.9 | 48 | 4128 | 36 |
| 1301 | 340.17 | 340.72 | 341.49 | 340.3 | 341 | 340.73 | 0.83 | 0.56 | 56 | 512 | -10 | |
| 1302 | 341.96 | 341.75 | 343.21 | 341.75 | 342.95 | 342.63 | 0.99 | 0.67 | 6 | 146 | 2 | |
| 1303 | 344.28 | 344.28 | 344.28 | 0 | 0 | 196 | 0 | |||||
| 1304 | 343.67 | 343.67 | 343.67 | 0 | 0 | 122 | 0 | |||||
| 1305 | 344.04 | 341.61 | 345.05 | 341.61 | 344.37 | 344.38 | 0.33 | 0.34 | 126 | 138 | -14 | |
| 1306 | 345.11 | 344.31 | 345.84 | 344.3 | 345.43 | 345.33 | 0.32 | 0.22 | 41032 | 100548 | -3488 | |
| 1307 | 344.83 | 346.05 | 346.9 | 345.65 | 346.08 | 346.11 | 1.25 | 1.28 | 10 | 102 | -2 | |
| 1308 | 346.23 | 347.51 | 347.51 | 1.28 | 1.28 | 100 | 0 | |||||
| 1309 | 348.22 | 348.22 | 348.22 | 0 | 0 | 118 | 0 | |||||
| 1310 | 347.92 | 349.21 | 349.21 | 1.29 | 1.29 | 8 | 0 | |||||
| 1311 | 352.13 | 353.43 | 353.43 | 1.3 | 1.3 | 6 | 0 | |||||
| 小计 | 41278 | 106124 | -3476 | |||||||||
| 铜 | 1212 | 57140 | 57000 | 57400 | 57000 | 57400 | 57170 | 260 | 30 | 6530 | 9530 | -1680 |
| 1301 | 57430 | 57230 | 57650 | 57230 | 57550 | 57450 | 120 | 20 | 15784 | 41762 | -2640 | |
| 1302 | 57580 | 57410 | 57840 | 57410 | 57730 | 57620 | 150 | 40 | 17052 | 80302 | -2732 | |
| 1303 | 57660 | 57500 | 57970 | 57460 | 57840 | 57750 | 180 | 90 | 225010 | 182824 | -8868 | |
| 1304 | 57700 | 57540 | 58030 | 57530 | 57930 | 57820 | 230 | 120 | 75538 | 87864 | 5654 | |
| 1305 | 57750 | 57520 | 58070 | 57500 | 58030 | 57880 | 280 | 130 | 5282 | 15214 | 268 | |
| 1306 | 57750 | 57510 | 58100 | 57510 | 58080 | 57910 | 330 | 160 | 794 | 5768 | 100 | |
| 1307 | 57830 | 57730 | 58120 | 57730 | 58030 | 57900 | 200 | 70 | 824 | 1772 | 396 | |
| 1308 | 57820 | 57830 | 58150 | 57830 | 57890 | 58050 | 70 | 230 | 38 | 962 | -2 | |
| 1309 | 57940 | 57810 | 58300 | 57810 | 58030 | 58030 | 90 | 90 | 86 | 866 | 14 | |
| 1310 | 57930 | 57800 | 58210 | 57800 | 58180 | 58060 | 250 | 130 | 68 | 1228 | 26 | |
| 1311 | 57940 | 58010 | 58260 | 57990 | 58100 | 58130 | 160 | 190 | 70 | 460 | 12 | |
| 小计 | 347076 | 428552 | -9452 | |||||||||
| 铅 | 1212 | 15005 | 14550 | 15010 | 14550 | 15010 | 14975 | 5 | -30 | 118 | 1398 | 24 |
| 1301 | 15175 | 15135 | 15200 | 15120 | 15200 | 15155 | 25 | -20 | 148 | 1954 | 36 | |
| 1302 | 15335 | 15305 | 15350 | 15295 | 15350 | 15330 | 15 | -5 | 70 | 2496 | 12 | |
| 1303 | 15480 | 15470 | 15510 | 15460 | 15510 | 15480 | 30 | 0 | 134 | 520 | 82 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15325 | 15325 | 15325 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15550 | 15590 | 15590 | 40 | 40 | 12 | 0 | |||||
| 1307 | 15630 | 15650 | 15650 | 20 | 20 | 6 | 0 | |||||
| 1308 | 15830 | 15830 | 15830 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15830 | 15830 | 15830 | 0 | 0 | 0 | ||||||
| 1310 | 15700 | 15810 | 15810 | 110 | 110 | 2 | 0 | |||||
| 1311 | 15700 | 15700 | 15700 | 0 | 0 | 0 | ||||||
| 小计 | 470 | 6412 | 154 | |||||||||
| 锌 | 1212 | 15135 | 15140 | 15200 | 15135 | 15170 | 15155 | 35 | 20 | 1000 | 13410 | 240 |
| 1301 | 15235 | 15200 | 15335 | 15200 | 15320 | 15285 | 85 | 50 | 3986 | 23608 | -1852 | |
| 1302 | 15350 | 15340 | 15455 | 15315 | 15450 | 15385 | 100 | 35 | 19710 | 64040 | -4676 | |
| 1303 | 15455 | 15420 | 15560 | 15410 | 15555 | 15500 | 100 | 45 | 109940 | 114514 | 5488 | |
| 1304 | 15545 | 15505 | 15645 | 15500 | 15635 | 15585 | 90 | 40 | 6746 | 23604 | 1650 | |
| 1305 | 15605 | 15520 | 15720 | 15520 | 15710 | 15660 | 105 | 55 | 1002 | 4648 | 34 | |
| 1306 | 15700 | 15735 | 15780 | 15725 | 15770 | 15745 | 70 | 45 | 42 | 1230 | 10 | |
| 1307 | 15875 | 15870 | 15910 | 15870 | 15880 | 15885 | 5 | 10 | 6 | 590 | 6 | |
| 1308 | 15865 | 15860 | 15940 | 15860 | 15940 | 15900 | 75 | 35 | 8 | 168 | 0 | |
| 1309 | 15910 | 15950 | 16040 | 15950 | 16040 | 15995 | 130 | 85 | 4 | 766 | 2 | |
| 1310 | 15995 | 16040 | 16040 | 16040 | 16040 | 16040 | 45 | 45 | 4 | 90 | 0 | |
| 1311 | 16135 | 16200 | 16240 | 16200 | 16200 | 16210 | 65 | 75 | 6 | 194 | 0 | |
| 小计 | 142454 | 246862 | 902 | |||||||||
(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)