| 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 | 6593 | 6492 | 6499 | 6438 | 6451 | 6461 | -142 | -132 | 58580 | 88986 | -10490 |
| 1302 | 6649 | 6597 | 6597 | 6480 | 6503 | 6513 | -146 | -136 | 1198 | 3376 | -114 | |
| 1303 | 6703 | 6650 | 6650 | 6557 | 6557 | 6564 | -146 | -139 | 522 | 2070 | -8 | |
| 1304 | 6759 | 6624 | 6624 | 6615 | 6615 | 6621 | -144 | -138 | 24 | 302 | -10 | |
| 1305 | 6798 | 6720 | 6720 | 6619 | 6662 | 6667 | -136 | -131 | 1256 | 1386 | -26 | |
| 1306 | 6851 | 6744 | 6750 | 6692 | 6709 | 6715 | -142 | -136 | 246968 | 147928 | -11364 | |
| 1307 | 6786 | 6745 | 6745 | 6745 | 6745 | 6745 | -41 | -41 | 2 | 32 | -2 | |
| 1308 | 6908 | 6903 | 6903 | 6781 | 6781 | 6849 | -127 | -59 | 38 | 114 | 4 | |
| 1309 | 6944 | 6806 | 6816 | 6780 | 6813 | 6805 | -131 | -139 | 280 | 950 | -6 | |
| 1310 | 6970 | 6836 | 6836 | 6834 | 6834 | 6834 | -136 | -136 | 6 | 70 | -2 | |
| 1311 | 7004 | 6872 | 6873 | 6852 | 6868 | 6863 | -136 | -141 | 10 | 74 | 2 | |
| 1312 | 7023 | 6907 | 6964 | 6880 | 6882 | 6892 | -141 | -131 | 72 | 146 | 30 | |
| 小计 | 308956 | 245434 | -21986 | |||||||||
| 铝 | 1301 | 15145 | 15145 | 15145 | 15090 | 15110 | 15105 | -35 | -40 | 3370 | 46222 | -1030 |
| 1302 | 15250 | 15150 | 15225 | 15150 | 15205 | 15205 | -45 | -45 | 2996 | 39554 | -334 | |
| 1303 | 15345 | 15285 | 15320 | 15265 | 15290 | 15290 | -55 | -55 | 10628 | 62480 | 1344 | |
| 1304 | 15415 | 15375 | 15390 | 15345 | 15355 | 15365 | -60 | -50 | 2888 | 17034 | 1334 | |
| 1305 | 15505 | 15440 | 15475 | 15425 | 15425 | 15450 | -80 | -55 | 754 | 3536 | 360 | |
| 1306 | 15585 | 15575 | 15575 | 15560 | 15560 | 15560 | -25 | -25 | 36 | 470 | 8 | |
| 1307 | 15710 | 15665 | 15670 | 15640 | 15640 | 15660 | -70 | -50 | 24 | 408 | 4 | |
| 1308 | 15790 | 15725 | 15725 | 15725 | 15725 | 15725 | -65 | -65 | 10 | 214 | 0 | |
| 1309 | 15850 | 15780 | 15780 | -70 | -70 | 126 | 0 | |||||
| 1310 | 15965 | 15930 | 15980 | 15760 | 15840 | 15875 | -125 | -90 | 12 | 68 | -2 | |
| 1311 | 16120 | 15960 | 15960 | 15955 | 15955 | 15955 | -165 | -165 | 4 | 16 | 0 | |
| 1312 | 16090 | 15800 | 15990 | 15300 | 15990 | 15800 | -100 | -290 | 18 | 2 | 2 | |
| 小计 | 20740 | 170130 | 1686 | |||||||||
| 黄金 | 1301 | 341.85 | 336.55 | 337.67 | 336.55 | 337.67 | 336.74 | -4.18 | -5.11 | 20 | 494 | -4 |
| 1302 | 343.9 | 337.39 | 339 | 337.39 | 338.79 | 338.4 | -5.11 | -5.5 | 14 | 142 | 2 | |
| 1303 | 344.09 | 341.8 | 341.8 | 337.85 | 339.65 | 339.13 | -4.44 | -4.96 | 36 | 208 | 4 | |
| 1304 | 345.91 | 340.85 | 341 | 340.82 | 341 | 340.91 | -4.91 | -5 | 12 | 176 | 6 | |
| 1305 | 346.16 | 341.3 | 341.4 | 339.97 | 341.23 | 340.81 | -4.93 | -5.35 | 254 | 218 | 76 | |
| 1306 | 346.58 | 341.52 | 342 | 340.89 | 341.84 | 341.42 | -4.74 | -5.16 | 53100 | 109804 | -500 | |
| 1307 | 346.72 | 341.55 | 341.55 | -5.17 | -5.17 | 102 | 0 | |||||
| 1308 | 348.12 | 342.93 | 342.93 | -5.19 | -5.19 | 100 | 0 | |||||
| 1309 | 349.4 | 342.95 | 343.8 | 342.95 | 343.62 | 343.54 | -5.78 | -5.86 | 10 | 118 | 2 | |
| 1310 | 349.25 | 343.39 | 343.39 | -5.86 | -5.86 | 18 | 0 | |||||
| 1311 | 349.93 | 344.06 | 344.06 | -5.87 | -5.87 | 6 | 0 | |||||
| 1312 | 349.49 | 345.98 | 345.98 | 344.4 | 344.85 | 344.84 | -4.64 | -4.65 | 144 | 156 | 112 | |
| 小计 | 53590 | 111542 | -302 | |||||||||
| 铜 | 1301 | 57700 | 57530 | 57540 | 57330 | 57380 | 57400 | -320 | -300 | 10624 | 35878 | -2024 |
| 1302 | 57850 | 57700 | 57710 | 57420 | 57560 | 57540 | -290 | -310 | 11294 | 75632 | -2062 | |
| 1303 | 57970 | 57890 | 57890 | 57520 | 57650 | 57660 | -320 | -310 | 118138 | 175200 | -4642 | |
| 1304 | 58020 | 57890 | 57890 | 57600 | 57700 | 57720 | -320 | -300 | 73214 | 107318 | 6670 | |
| 1305 | 58090 | 57890 | 57930 | 57660 | 57780 | 57780 | -310 | -310 | 4940 | 16752 | 368 | |
| 1306 | 58130 | 58000 | 58000 | 57750 | 57840 | 57840 | -290 | -290 | 946 | 6472 | 602 | |
| 1307 | 58190 | 57920 | 57960 | 57810 | 57930 | 57890 | -260 | -300 | 198 | 1796 | 26 | |
| 1308 | 58240 | 58040 | 58040 | 57900 | 57950 | 57960 | -290 | -280 | 122 | 1014 | 70 | |
| 1309 | 58290 | 58060 | 58140 | 57940 | 58030 | 58030 | -260 | -260 | 160 | 920 | 40 | |
| 1310 | 58360 | 58100 | 58120 | 57990 | 58060 | 58040 | -300 | -320 | 128 | 1276 | 44 | |
| 1311 | 58340 | 58100 | 58130 | 58000 | 58070 | 58080 | -270 | -260 | 96 | 534 | 26 | |
| 1312 | 58220 | 58220 | 58220 | 0 | 0 | 0 | ||||||
| 小计 | 219860 | 422792 | -882 | |||||||||
| 铅 | 1301 | 15175 | 15190 | 15190 | 15130 | 15180 | 15165 | 5 | -10 | 92 | 1810 | 2 |
| 1302 | 15330 | 15260 | 15330 | 15260 | 15310 | 15290 | -20 | -40 | 232 | 2506 | 12 | |
| 1303 | 15480 | 15375 | 15470 | 15375 | 15460 | 15440 | -20 | -40 | 178 | 806 | 60 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15325 | 15285 | 15285 | -40 | -40 | 4 | 0 | |||||
| 1306 | 15600 | 15560 | 15560 | -40 | -40 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15830 | 15790 | 15790 | -40 | -40 | 4 | 0 | |||||
| 1309 | 15830 | 15830 | 15830 | 0 | 0 | 0 | ||||||
| 1310 | 15810 | 15810 | 15810 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15810 | 15810 | 15810 | 0 | 0 | 0 | ||||||
| 1312 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 0 | |||||
| 小计 | 502 | 5168 | 74 | |||||||||
| 锌 | 1301 | 15355 | 15255 | 15295 | 15220 | 15240 | 15245 | -115 | -110 | 1830 | 20214 | -784 |
| 1302 | 15465 | 15410 | 15425 | 15330 | 15370 | 15360 | -95 | -105 | 12236 | 55872 | -4324 | |
| 1303 | 15575 | 15505 | 15535 | 15420 | 15460 | 15460 | -115 | -115 | 85758 | 114150 | -7202 | |
| 1304 | 15665 | 15600 | 15620 | 15505 | 15525 | 15540 | -140 | -125 | 12518 | 31980 | 3886 | |
| 1305 | 15730 | 15750 | 15750 | 15550 | 15620 | 15635 | -110 | -95 | 2104 | 5052 | 508 | |
| 1306 | 15825 | 15710 | 15750 | 15695 | 15700 | 15715 | -125 | -110 | 30 | 1232 | 10 | |
| 1307 | 15885 | 15800 | 15820 | 15780 | 15795 | 15795 | -90 | -90 | 42 | 590 | -12 | |
| 1308 | 15940 | 15860 | 15890 | 15860 | 15890 | 15875 | -50 | -65 | 4 | 164 | 0 | |
| 1309 | 16045 | 15905 | 15965 | 15905 | 15910 | 15925 | -135 | -120 | 10 | 854 | -2 | |
| 1310 | 16100 | 15980 | 16050 | 15980 | 16020 | 16015 | -80 | -85 | 8 | 86 | 0 | |
| 1311 | 16185 | 16090 | 16090 | 16080 | 16080 | 16085 | -105 | -100 | 18 | 186 | -2 | |
| 1312 | 16290 | 16290 | 16290 | 0 | 0 | 0 | ||||||
| 小计 | 114558 | 230380 | -7922 | |||||||||
(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)