| 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 | 6335 | 6123 | 6130 | 6041 | 6065 | 6082 | -270 | -253 | 67444 | 68338 | -12588 |
| 1302 | 6403 | 6114 | 6185 | 6102 | 6125 | 6136 | -278 | -267 | 682 | 3896 | 104 | |
| 1303 | 6447 | 6338 | 6338 | 6155 | 6183 | 6196 | -264 | -251 | 782 | 2788 | 338 | |
| 1304 | 6499 | 6275 | 6275 | 6228 | 6239 | 6237 | -260 | -262 | 38 | 324 | 14 | |
| 1305 | 6546 | 6372 | 6372 | 6259 | 6277 | 6298 | -269 | -248 | 1350 | 1632 | 122 | |
| 1306 | 6594 | 6388 | 6393 | 6308 | 6334 | 6343 | -260 | -251 | 345726 | 184338 | 30860 | |
| 1307 | 6745 | 6365 | 6387 | 6365 | 6387 | 6374 | -358 | -371 | 12 | 34 | 2 | |
| 1308 | 6726 | 6422 | 6422 | 6400 | 6400 | 6405 | -326 | -321 | 10 | 118 | 4 | |
| 1309 | 6684 | 6501 | 6501 | 6429 | 6445 | 6447 | -239 | -237 | 752 | 730 | -194 | |
| 1310 | 6715 | 6491 | 6491 | 6367 | 6455 | 6447 | -260 | -268 | 26 | 72 | 4 | |
| 1311 | 6744 | 6510 | 6535 | 6510 | 6525 | 6518 | -219 | -226 | 54 | 82 | 6 | |
| 1312 | 6763 | 6561 | 6590 | 6522 | 6535 | 6541 | -228 | -222 | 330 | 306 | 88 | |
| 小计 | 417206 | 262658 | 18760 | |||||||||
| 铝 | 1301 | 15085 | 15050 | 15110 | 15050 | 15105 | 15090 | 20 | 5 | 2286 | 45458 | -788 |
| 1302 | 15170 | 15160 | 15185 | 15140 | 15185 | 15165 | 15 | -5 | 1842 | 39148 | -250 | |
| 1303 | 15240 | 15180 | 15260 | 15175 | 15260 | 15235 | 20 | -5 | 7742 | 64790 | 570 | |
| 1304 | 15300 | 15250 | 15320 | 15235 | 15315 | 15295 | 15 | -5 | 1318 | 20100 | 30 | |
| 1305 | 15370 | 15345 | 15395 | 15320 | 15395 | 15360 | 25 | -10 | 396 | 4578 | 232 | |
| 1306 | 15455 | 15455 | 15470 | 15435 | 15435 | 15450 | -20 | -5 | 28 | 514 | -2 | |
| 1307 | 15520 | 15520 | 15555 | 15520 | 15550 | 15545 | 30 | 25 | 26 | 404 | -12 | |
| 1308 | 15600 | 15625 | 15625 | 25 | 25 | 214 | 0 | |||||
| 1309 | 15700 | 15690 | 15690 | 15690 | 15690 | 15690 | -10 | -10 | 4 | 132 | 4 | |
| 1310 | 15750 | 15735 | 15735 | -15 | -15 | 68 | 0 | |||||
| 1311 | 15940 | 15925 | 15925 | -15 | -15 | 16 | 0 | |||||
| 1312 | 15800 | 15785 | 15785 | -15 | -15 | 0 | ||||||
| 小计 | 13642 | 175422 | -216 | |||||||||
| 黄金 | 1301 | 335.47 | 330.96 | 331.01 | 329.11 | 330.69 | 330.29 | -4.78 | -5.18 | 176 | 582 | 88 |
| 1302 | 337.12 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | -4.6 | -4.6 | 2 | 156 | 2 | |
| 1303 | 338.25 | 333.68 | 335.27 | 333.68 | 334.57 | 334.51 | -3.68 | -3.74 | 294 | 354 | 150 | |
| 1304 | 339.52 | 334.99 | 334.99 | 334.99 | 334.99 | 334.99 | -4.53 | -4.53 | 8 | 194 | -2 | |
| 1305 | 339.75 | 336.1 | 336.23 | 333.42 | 335.02 | 334.93 | -4.73 | -4.82 | 264 | 354 | 22 | |
| 1306 | 340.21 | 336.03 | 336.42 | 333.53 | 335.92 | 335.27 | -4.29 | -4.94 | 63190 | 108600 | -438 | |
| 1307 | 340.8 | 335.85 | 335.85 | -4.95 | -4.95 | 102 | 0 | |||||
| 1308 | 342.31 | 336.9 | 339.32 | 336.9 | 339.32 | 338.11 | -2.99 | -4.2 | 4 | 100 | 0 | |
| 1309 | 343.54 | 338.81 | 338.81 | 337.51 | 338.09 | 338.13 | -5.45 | -5.41 | 6 | 116 | -2 | |
| 1310 | 342.01 | 337.89 | 337.89 | 337.89 | 337.89 | 337.89 | -4.12 | -4.12 | 10 | 18 | 2 | |
| 1311 | 343.69 | 339.54 | 339.54 | -4.15 | -4.15 | 10 | 0 | |||||
| 1312 | 342.85 | 337.71 | 339.25 | 337 | 338.8 | 338.18 | -4.05 | -4.67 | 76 | 226 | 32 | |
| 小计 | 64030 | 110812 | -146 | |||||||||
| 铜 | 1301 | 56750 | 56310 | 56650 | 56200 | 56610 | 56480 | -140 | -270 | 13750 | 34392 | -498 |
| 1302 | 56910 | 56450 | 56780 | 56350 | 56710 | 56620 | -200 | -290 | 18710 | 71242 | -256 | |
| 1303 | 56960 | 56350 | 56850 | 56320 | 56740 | 56650 | -220 | -310 | 159604 | 139996 | -12348 | |
| 1304 | 56990 | 56320 | 56870 | 56320 | 56780 | 56700 | -210 | -290 | 174530 | 122634 | 6158 | |
| 1305 | 57030 | 56400 | 56920 | 56370 | 56850 | 56750 | -180 | -280 | 16522 | 28210 | 2472 | |
| 1306 | 57100 | 56770 | 56990 | 56480 | 56870 | 56810 | -230 | -290 | 1390 | 7408 | 424 | |
| 1307 | 57170 | 56570 | 57230 | 56570 | 56960 | 56900 | -210 | -270 | 320 | 1984 | 82 | |
| 1308 | 57150 | 56860 | 57060 | 56860 | 56990 | 56960 | -160 | -190 | 24 | 1044 | 12 | |
| 1309 | 57260 | 56980 | 57100 | 56910 | 57100 | 57000 | -160 | -260 | 108 | 892 | 26 | |
| 1310 | 57280 | 57030 | 57150 | 56930 | 57120 | 57030 | -160 | -250 | 128 | 1286 | 24 | |
| 1311 | 57400 | 56980 | 57210 | 56980 | 57210 | 57070 | -190 | -330 | 24 | 522 | 0 | |
| 1312 | 57190 | 57140 | 57140 | 57060 | 57060 | 57120 | -130 | -70 | 8 | 22 | 2 | |
| 小计 | 385118 | 409632 | -3902 | |||||||||
| 铅 | 1301 | 15160 | 15130 | 15135 | 15100 | 15100 | 15120 | -60 | -40 | 134 | 1720 | -86 |
| 1302 | 15325 | 15265 | 15285 | 15265 | 15280 | 15275 | -45 | -50 | 120 | 2512 | 64 | |
| 1303 | 15460 | 15405 | 15425 | 15405 | 15425 | 15420 | -35 | -40 | 16 | 994 | 12 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15390 | 15595 | 15725 | 15595 | 15725 | 15660 | 335 | 270 | 4 | 2 | -2 | |
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15790 | 15790 | 15790 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15790 | 15790 | 15790 | 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 | 274 | 5270 | -12 | |||||||||
| 锌 | 1301 | 15150 | 15090 | 15180 | 15090 | 15160 | 15145 | 10 | -5 | 3086 | 17678 | -1606 |
| 1302 | 15260 | 15220 | 15305 | 15200 | 15300 | 15265 | 40 | 5 | 7700 | 53602 | 6 | |
| 1303 | 15355 | 15325 | 15410 | 15285 | 15385 | 15365 | 30 | 10 | 67806 | 113042 | 2906 | |
| 1304 | 15435 | 15395 | 15485 | 15300 | 15455 | 15440 | 20 | 5 | 11798 | 34690 | 754 | |
| 1305 | 15520 | 15485 | 15575 | 15475 | 15550 | 15530 | 30 | 10 | 1968 | 6174 | 342 | |
| 1306 | 15605 | 15565 | 15665 | 15565 | 15620 | 15630 | 15 | 25 | 94 | 1326 | 34 | |
| 1307 | 15700 | 15710 | 15710 | 15700 | 15700 | 15700 | 0 | 0 | 8 | 702 | 2 | |
| 1308 | 15780 | 15780 | 15780 | 0 | 0 | 164 | 0 | |||||
| 1309 | 15865 | 15800 | 15870 | 15800 | 15850 | 15845 | -15 | -20 | 12 | 840 | -10 | |
| 1310 | 15950 | 15925 | 15925 | -25 | -25 | 86 | 0 | |||||
| 1311 | 16005 | 16010 | 16010 | 16010 | 16010 | 16010 | 5 | 5 | 2 | 186 | 0 | |
| 1312 | 16005 | 16005 | 16005 | 0 | 0 | 0 | ||||||
| 小计 | 92474 | 228490 | 2428 | |||||||||
(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)