| 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 | 6537 | 6470 | 6517 | 6391 | 6470 | 6494 | -67 | -43 | 492 | 21880 | 44 |
| 1301 | 6587 | 6533 | 6588 | 6499 | 6531 | 6544 | -56 | -43 | 108904 | 111768 | -12002 | |
| 1302 | 6647 | 6572 | 6633 | 6552 | 6588 | 6588 | -59 | -59 | 494 | 3094 | 62 | |
| 1303 | 6692 | 6629 | 6695 | 6600 | 6631 | 6657 | -61 | -35 | 914 | 2030 | 168 | |
| 1304 | 6740 | 6670 | 6732 | 6670 | 6709 | 6722 | -31 | -18 | 80 | 306 | 64 | |
| 1305 | 6784 | 6777 | 6792 | 6689 | 6733 | 6738 | -51 | -46 | 1874 | 1530 | 432 | |
| 1306 | 6829 | 6780 | 6841 | 6732 | 6780 | 6787 | -49 | -42 | 268600 | 135466 | 11144 | |
| 1307 | 6859 | 6786 | 6786 | 6786 | 6786 | 6786 | -73 | -73 | 2 | 34 | -2 | |
| 1308 | 6939 | 6874 | 6874 | 6858 | 6858 | 6868 | -81 | -71 | 6 | 120 | 6 | |
| 1309 | 6920 | 6855 | 6910 | 6835 | 6843 | 6864 | -77 | -56 | 64 | 564 | -32 | |
| 1310 | 6966 | 6930 | 6962 | 6898 | 6898 | 6926 | -68 | -40 | 20 | 74 | -2 | |
| 1311 | 6995 | 6951 | 6990 | 6909 | 6911 | 6955 | -84 | -40 | 40 | 62 | 2 | |
| 小计 | 381490 | 276928 | -116 | |||||||||
| 铝 | 1212 | 15030 | 15040 | 15080 | 15040 | 15060 | 15065 | 30 | 35 | 4610 | 18720 | -2950 |
| 1301 | 15175 | 15170 | 15200 | 15135 | 15190 | 15185 | 15 | 10 | 3142 | 47642 | -98 | |
| 1302 | 15305 | 15310 | 15330 | 15290 | 15300 | 15315 | -5 | 10 | 3540 | 40822 | -268 | |
| 1303 | 15405 | 15440 | 15440 | 15395 | 15405 | 15425 | 0 | 20 | 10844 | 56766 | 2672 | |
| 1304 | 15485 | 15520 | 15520 | 15485 | 15500 | 15505 | 15 | 20 | 2372 | 13900 | 1134 | |
| 1305 | 15570 | 15585 | 15630 | 15585 | 15585 | 15595 | 15 | 25 | 740 | 2724 | 394 | |
| 1306 | 15640 | 15675 | 15695 | 15665 | 15695 | 15680 | 55 | 40 | 26 | 444 | -8 | |
| 1307 | 15700 | 15765 | 15775 | 15765 | 15765 | 15765 | 65 | 65 | 86 | 420 | -28 | |
| 1308 | 15775 | 15845 | 15845 | 70 | 70 | 214 | 0 | |||||
| 1309 | 15835 | 15905 | 15905 | 70 | 70 | 126 | 0 | |||||
| 1310 | 16005 | 16075 | 16075 | 70 | 70 | 70 | 0 | |||||
| 1311 | 16080 | 16090 | 16090 | 16090 | 16090 | 16090 | 10 | 10 | 2 | 16 | 2 | |
| 小计 | 25362 | 181864 | 850 | |||||||||
| 黄金 | 1212 | 340.42 | 340.39 | 340.42 | -0.03 | 0 | 4128 | 0 | ||||
| 1301 | 340.73 | 341 | 341 | 338.96 | 339.56 | 339.68 | -1.17 | -1.05 | 82 | 518 | 6 | |
| 1302 | 342.63 | 342.63 | 342.63 | 0 | 0 | 146 | 0 | |||||
| 1303 | 344.28 | 341.87 | 341.87 | 340.71 | 340.71 | 341.51 | -3.57 | -2.77 | 28 | 200 | 4 | |
| 1304 | 343.67 | 343.16 | 343.35 | 343 | 343.35 | 343.07 | -0.32 | -0.6 | 50 | 166 | 44 | |
| 1305 | 344.38 | 342.45 | 344.44 | 341.85 | 343.74 | 343.53 | -0.64 | -0.85 | 152 | 130 | -8 | |
| 1306 | 345.33 | 343.89 | 344.56 | 343.38 | 343.89 | 343.97 | -1.44 | -1.36 | 44610 | 102906 | 2358 | |
| 1307 | 346.11 | 344.75 | 344.75 | -1.36 | -1.36 | 102 | 0 | |||||
| 1308 | 347.51 | 346.15 | 346.15 | -1.36 | -1.36 | 100 | 0 | |||||
| 1309 | 348.22 | 345.39 | 347.09 | 345 | 347.09 | 346.13 | -1.13 | -2.09 | 12 | 116 | -2 | |
| 1310 | 349.21 | 349.21 | 349.21 | 0 | 0 | 8 | 0 | |||||
| 1311 | 353.43 | 351 | 351 | -2.43 | -2.43 | 6 | 0 | |||||
| 小计 | 44934 | 108526 | 2402 | |||||||||
| 铜 | 1212 | 57170 | 57100 | 57570 | 57100 | 57560 | 57350 | 390 | 180 | 1990 | 9130 | -400 |
| 1301 | 57450 | 57420 | 57930 | 57200 | 57900 | 57640 | 450 | 190 | 9224 | 40430 | -1332 | |
| 1302 | 57620 | 57600 | 58120 | 57360 | 57970 | 57820 | 350 | 200 | 14988 | 78710 | -1592 | |
| 1303 | 57750 | 57700 | 58260 | 57460 | 58130 | 57910 | 380 | 160 | 244552 | 188082 | 5258 | |
| 1304 | 57820 | 57760 | 58320 | 57550 | 58180 | 57990 | 360 | 170 | 103706 | 94192 | 6328 | |
| 1305 | 57880 | 57880 | 58380 | 57630 | 58250 | 58090 | 370 | 210 | 9628 | 15492 | 278 | |
| 1306 | 57910 | 58000 | 58440 | 57700 | 58310 | 58160 | 400 | 250 | 926 | 5800 | 32 | |
| 1307 | 57900 | 57950 | 58470 | 57770 | 58300 | 58220 | 400 | 320 | 206 | 1774 | 2 | |
| 1308 | 58050 | 57910 | 58480 | 57810 | 58430 | 58230 | 380 | 180 | 176 | 942 | -20 | |
| 1309 | 58030 | 57880 | 58480 | 57880 | 58440 | 58270 | 410 | 240 | 58 | 878 | 12 | |
| 1310 | 58060 | 57910 | 58480 | 57910 | 58440 | 58260 | 380 | 200 | 50 | 1232 | 4 | |
| 1311 | 58130 | 57900 | 58580 | 57900 | 58470 | 58220 | 340 | 90 | 160 | 504 | 44 | |
| 小计 | 385664 | 437166 | 8614 | |||||||||
| 铅 | 1212 | 14975 | 14990 | 15045 | 14990 | 15030 | 15030 | 55 | 55 | 148 | 1444 | 46 |
| 1301 | 15155 | 15100 | 15190 | 15085 | 15150 | 15160 | -5 | 5 | 330 | 1792 | -162 | |
| 1302 | 15330 | 15300 | 15350 | 15300 | 15320 | 15325 | -10 | -5 | 212 | 2502 | 6 | |
| 1303 | 15480 | 15480 | 15495 | 15455 | 15460 | 15470 | -20 | -10 | 176 | 654 | 134 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15325 | 15315 | 15315 | -10 | -10 | 4 | 0 | |||||
| 1306 | 15590 | 15590 | 15590 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15830 | 15820 | 15820 | -10 | -10 | 4 | 0 | |||||
| 1309 | 15830 | 15830 | 15830 | 0 | 0 | 0 | ||||||
| 1310 | 15810 | 15810 | 15810 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15810 | 15810 | 15810 | 0 | 0 | 0 | ||||||
| 小计 | 866 | 6436 | 24 | |||||||||
| 锌 | 1212 | 15155 | 15190 | 15280 | 15190 | 15260 | 15250 | 105 | 95 | 1630 | 13300 | -110 |
| 1301 | 15285 | 15300 | 15415 | 15200 | 15380 | 15360 | 95 | 75 | 5356 | 21518 | -2090 | |
| 1302 | 15385 | 15430 | 15555 | 15390 | 15510 | 15500 | 125 | 115 | 16266 | 62314 | -1726 | |
| 1303 | 15500 | 15520 | 15680 | 15495 | 15625 | 15610 | 125 | 110 | 119826 | 123382 | 8868 | |
| 1304 | 15585 | 15645 | 15755 | 15580 | 15700 | 15695 | 115 | 110 | 10698 | 26758 | 3154 | |
| 1305 | 15660 | 15730 | 15835 | 15680 | 15800 | 15780 | 140 | 120 | 1292 | 4660 | 12 | |
| 1306 | 15745 | 15800 | 15900 | 15775 | 15870 | 15875 | 125 | 130 | 122 | 1216 | -14 | |
| 1307 | 15885 | 15895 | 15955 | 15895 | 15955 | 15945 | 70 | 60 | 34 | 602 | 12 | |
| 1308 | 15900 | 16090 | 16090 | 16000 | 16000 | 16030 | 100 | 130 | 6 | 170 | 2 | |
| 1309 | 15995 | 16025 | 16110 | 16015 | 16070 | 16065 | 75 | 70 | 200 | 856 | 90 | |
| 1310 | 16040 | 16180 | 16180 | 16180 | 16180 | 16180 | 140 | 140 | 2 | 90 | 0 | |
| 1311 | 16210 | 16340 | 16340 | 16210 | 16210 | 16290 | 0 | 80 | 28 | 190 | -4 | |
| 小计 | 155460 | 255056 | 8194 | |||||||||
(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)