| 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 | 1301 | 6544 | 6551 | 6614 | 6551 | 6611 | 6593 | 67 | 49 | 85724 | 99476 | -12292 |
| 1302 | 6588 | 6674 | 6674 | 6624 | 6668 | 6649 | 80 | 61 | 960 | 3490 | 396 | |
| 1303 | 6657 | 6674 | 6725 | 6674 | 6725 | 6703 | 68 | 46 | 462 | 2078 | 48 | |
| 1304 | 6722 | 6749 | 6780 | 6742 | 6742 | 6759 | 20 | 37 | 26 | 312 | 6 | |
| 1305 | 6738 | 6788 | 6830 | 6772 | 6820 | 6798 | 82 | 60 | 1178 | 1412 | -118 | |
| 1306 | 6787 | 6805 | 6881 | 6804 | 6876 | 6851 | 89 | 64 | 295492 | 159292 | 23826 | |
| 1307 | 6786 | 6786 | 6786 | 0 | 0 | 34 | 0 | |||||
| 1308 | 6868 | 6895 | 6917 | 6895 | 6903 | 6908 | 35 | 40 | 18 | 110 | -10 | |
| 1309 | 6864 | 6939 | 6966 | 6925 | 6966 | 6944 | 102 | 80 | 626 | 956 | 392 | |
| 1310 | 6926 | 6958 | 6991 | 6958 | 6970 | 6970 | 44 | 44 | 24 | 72 | -2 | |
| 1311 | 6955 | 7001 | 7019 | 7000 | 7019 | 7004 | 64 | 49 | 20 | 72 | 10 | |
| 1312 | 7035 | 7038 | 6980 | 7035 | 7023 | 0 | 0 | 122 | 116 | 116 | ||
| 小计 | 384652 | 267420 | 12372 | |||||||||
| 铝 | 1301 | 15185 | 15155 | 15170 | 15115 | 15120 | 15145 | -65 | -40 | 3066 | 47252 | -390 |
| 1302 | 15315 | 15290 | 15295 | 15200 | 15200 | 15250 | -115 | -65 | 4354 | 39888 | -934 | |
| 1303 | 15425 | 15405 | 15410 | 15300 | 15300 | 15345 | -125 | -80 | 18044 | 61136 | 4370 | |
| 1304 | 15505 | 15490 | 15495 | 15375 | 15380 | 15415 | -125 | -90 | 3652 | 15700 | 1800 | |
| 1305 | 15595 | 15575 | 15575 | 15430 | 15435 | 15505 | -160 | -90 | 770 | 3176 | 452 | |
| 1306 | 15680 | 15610 | 15610 | 15555 | 15555 | 15585 | -125 | -95 | 30 | 462 | 18 | |
| 1307 | 15765 | 15740 | 15740 | 15660 | 15665 | 15710 | -100 | -55 | 96 | 404 | -16 | |
| 1308 | 15845 | 15790 | 15790 | -55 | -55 | 214 | 0 | |||||
| 1309 | 15905 | 15850 | 15850 | -55 | -55 | 126 | 0 | |||||
| 1310 | 16075 | 15965 | 15965 | 15965 | 15965 | 15965 | -110 | -110 | 4 | 70 | 0 | |
| 1311 | 16090 | 16120 | 16120 | 16120 | 16120 | 16120 | 30 | 30 | 2 | 16 | 0 | |
| 1312 | 16090 | 16090 | 0 | 0 | 0 | |||||||
| 小计 | 30018 | 168444 | 5300 | |||||||||
| 黄金 | 1301 | 339.68 | 340.98 | 342.89 | 340.98 | 342.89 | 341.85 | 3.21 | 2.17 | 50 | 498 | -20 |
| 1302 | 342.63 | 343.67 | 344.93 | 343.61 | 344.93 | 343.9 | 2.3 | 1.27 | 18 | 140 | -6 | |
| 1303 | 341.51 | 343.82 | 345.19 | 343.8 | 345.19 | 344.09 | 3.68 | 2.58 | 34 | 204 | 4 | |
| 1304 | 343.07 | 345.64 | 346.85 | 345.53 | 346.85 | 345.91 | 3.78 | 2.84 | 8 | 170 | 4 | |
| 1305 | 343.53 | 345.4 | 347.04 | 345.14 | 346.62 | 346.16 | 3.09 | 2.63 | 144 | 142 | 12 | |
| 1306 | 343.97 | 345.45 | 348.09 | 345.43 | 347.37 | 346.58 | 3.4 | 2.61 | 60964 | 110304 | 7398 | |
| 1307 | 344.75 | 346.14 | 347.3 | 346.14 | 347.3 | 346.72 | 2.55 | 1.97 | 4 | 102 | 0 | |
| 1308 | 346.15 | 348.12 | 348.12 | 1.97 | 1.97 | 100 | 0 | |||||
| 1309 | 346.13 | 349.4 | 349.4 | 3.27 | 3.27 | 116 | 0 | |||||
| 1310 | 349.21 | 348.32 | 350.83 | 348.32 | 350.83 | 349.25 | 1.62 | 0.04 | 32 | 18 | 10 | |
| 1311 | 351 | 349.77 | 350.1 | 349.77 | 350.1 | 349.93 | -0.9 | -1.07 | 4 | 6 | 0 | |
| 1312 | 348.88 | 350.59 | 348.45 | 350.32 | 349.49 | 0 | 0 | 60 | 44 | 44 | ||
| 小计 | 61318 | 111844 | 7446 | |||||||||
| 铜 | 1301 | 57640 | 57660 | 57830 | 57500 | 57610 | 57700 | -30 | 60 | 12824 | 37902 | -2528 |
| 1302 | 57820 | 57810 | 58020 | 57650 | 57790 | 57850 | -30 | 30 | 10118 | 77694 | -1016 | |
| 1303 | 57910 | 58000 | 58160 | 57750 | 57880 | 57970 | -30 | 60 | 165786 | 179842 | -8240 | |
| 1304 | 57990 | 58030 | 58220 | 57820 | 57930 | 58020 | -60 | 30 | 67950 | 100648 | 6456 | |
| 1305 | 58090 | 58050 | 58280 | 57880 | 57990 | 58090 | -100 | 0 | 7022 | 16384 | 892 | |
| 1306 | 58160 | 58160 | 58330 | 57990 | 58070 | 58130 | -90 | -30 | 382 | 5870 | 70 | |
| 1307 | 58220 | 58120 | 58340 | 58000 | 58110 | 58190 | -110 | -30 | 200 | 1770 | -4 | |
| 1308 | 58230 | 58280 | 58420 | 58100 | 58130 | 58240 | -100 | 10 | 102 | 944 | 2 | |
| 1309 | 58270 | 58260 | 58400 | 58130 | 58270 | 58290 | 0 | 20 | 86 | 880 | 2 | |
| 1310 | 58260 | 58420 | 58450 | 58170 | 58170 | 58360 | -90 | 100 | 60 | 1232 | 0 | |
| 1311 | 58220 | 58360 | 58440 | 58230 | 58270 | 58340 | 50 | 120 | 58 | 508 | 4 | |
| 1312 | 58220 | 58220 | 0 | 0 | 0 | |||||||
| 小计 | 264588 | 423674 | -4362 | |||||||||
| 铅 | 1301 | 15160 | 15170 | 15200 | 15150 | 15200 | 15175 | 40 | 15 | 122 | 1808 | 16 |
| 1302 | 15325 | 15345 | 15345 | 15315 | 15340 | 15330 | 15 | 5 | 200 | 2494 | -8 | |
| 1303 | 15470 | 15490 | 15495 | 15460 | 15475 | 15480 | 5 | 10 | 188 | 746 | 92 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15315 | 15325 | 15325 | 10 | 10 | 4 | 0 | |||||
| 1306 | 15590 | 15600 | 15600 | 10 | 10 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15820 | 15830 | 15830 | 10 | 10 | 4 | 0 | |||||
| 1309 | 15820 | 15820 | 15820 | 0 | 0 | 0 | ||||||
| 1310 | 15810 | 15810 | 15810 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15810 | 15810 | 15810 | 0 | 0 | 0 | ||||||
| 1312 | 15930 | 15930 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 2 | 2 | ||
| 小计 | 512 | 5094 | 102 | |||||||||
| 锌 | 1301 | 15360 | 15365 | 15395 | 15270 | 15305 | 15355 | -55 | -5 | 1528 | 20998 | -520 |
| 1302 | 15500 | 15500 | 15530 | 15380 | 15445 | 15465 | -55 | -35 | 11098 | 60196 | -2118 | |
| 1303 | 15610 | 15625 | 15635 | 15475 | 15545 | 15575 | -65 | -35 | 105902 | 121352 | -2030 | |
| 1304 | 15695 | 15700 | 15715 | 15565 | 15625 | 15665 | -70 | -30 | 10822 | 28094 | 1336 | |
| 1305 | 15780 | 15780 | 15805 | 15655 | 15725 | 15730 | -55 | -50 | 956 | 4544 | -116 | |
| 1306 | 15875 | 15820 | 15875 | 15770 | 15795 | 15825 | -80 | -50 | 40 | 1222 | 6 | |
| 1307 | 15945 | 15905 | 15905 | 15865 | 15865 | 15885 | -80 | -60 | 14 | 602 | 0 | |
| 1308 | 16030 | 15975 | 15975 | 15925 | 15925 | 15940 | -105 | -90 | 6 | 164 | -6 | |
| 1309 | 16065 | 16090 | 16090 | 15945 | 15945 | 16045 | -120 | -20 | 12 | 856 | 0 | |
| 1310 | 16180 | 16100 | 16100 | 16100 | 16100 | 16100 | -80 | -80 | 4 | 86 | -4 | |
| 1311 | 16290 | 16200 | 16200 | 16180 | 16180 | 16185 | -110 | -105 | 16 | 188 | -2 | |
| 1312 | 16290 | 16290 | 0 | 0 | 0 | |||||||
| 小计 | 130398 | 238302 | -3454 | |||||||||
(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)