| 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 | 6082 | 6065 | 6154 | 6065 | 6138 | 6114 | 56 | 32 | 44052 | 55708 | -12630 |
| 1302 | 6136 | 6134 | 6205 | 6129 | 6197 | 6178 | 61 | 42 | 1110 | 4222 | 326 | |
| 1303 | 6196 | 6183 | 6258 | 6183 | 6250 | 6235 | 54 | 39 | 272 | 2830 | 42 | |
| 1304 | 6237 | 6292 | 6306 | 6292 | 6306 | 6301 | 69 | 64 | 6 | 324 | 0 | |
| 1305 | 6298 | 6298 | 6738 | 5857 | 6353 | 6343 | 55 | 45 | 1412 | 1630 | -2 | |
| 1306 | 6343 | 6350 | 6418 | 6335 | 6402 | 6383 | 59 | 40 | 262286 | 188300 | 3962 | |
| 1307 | 6374 | 6416 | 6416 | 6416 | 6416 | 6416 | 42 | 42 | 2 | 34 | 0 | |
| 1308 | 6405 | 6439 | 6440 | 6439 | 6440 | 6439 | 35 | 34 | 6 | 116 | -2 | |
| 1309 | 6447 | 6443 | 6508 | 6432 | 6497 | 6474 | 50 | 27 | 186 | 698 | -32 | |
| 1310 | 6447 | 6514 | 6525 | 6497 | 6525 | 6510 | 78 | 63 | 16 | 68 | -4 | |
| 1311 | 6518 | 6536 | 6545 | 6536 | 6545 | 6539 | 27 | 21 | 20 | 74 | -8 | |
| 1312 | 6541 | 6566 | 6605 | 6556 | 6590 | 6568 | 49 | 27 | 634 | 752 | 446 | |
| 小计 | 310002 | 254756 | -7902 | |||||||||
| 铝 | 1301 | 15090 | 15120 | 15155 | 15105 | 15110 | 15125 | 20 | 35 | 1428 | 45246 | -212 |
| 1302 | 15165 | 15195 | 15240 | 15190 | 15190 | 15210 | 25 | 45 | 2500 | 38618 | -530 | |
| 1303 | 15235 | 15260 | 15330 | 15255 | 15280 | 15300 | 45 | 65 | 7760 | 63220 | -1570 | |
| 1304 | 15295 | 15300 | 15390 | 15300 | 15340 | 15360 | 45 | 65 | 3206 | 20156 | 56 | |
| 1305 | 15360 | 15380 | 15450 | 15380 | 15415 | 15420 | 55 | 60 | 438 | 4598 | 20 | |
| 1306 | 15450 | 15505 | 15510 | 15490 | 15490 | 15500 | 40 | 50 | 10 | 514 | 0 | |
| 1307 | 15545 | 15570 | 15570 | 15570 | 15570 | 15570 | 25 | 25 | 12 | 404 | 0 | |
| 1308 | 15625 | 15625 | 15625 | 0 | 0 | 214 | 0 | |||||
| 1309 | 15690 | 15715 | 15715 | 25 | 25 | 132 | 0 | |||||
| 1310 | 15735 | 15735 | 15735 | 0 | 0 | 68 | 0 | |||||
| 1311 | 15925 | 15925 | 15925 | 0 | 0 | 16 | 0 | |||||
| 1312 | 15785 | 16000 | 16000 | 16000 | 16000 | 16000 | 215 | 215 | 2 | 2 | 2 | |
| 小计 | 15356 | 173188 | -2234 | |||||||||
| 黄金 | 1301 | 330.29 | 331.31 | 334.48 | 331.31 | 333.69 | 332.82 | 3.4 | 2.53 | 104 | 572 | -10 |
| 1302 | 332.52 | 335.07 | 335.07 | 2.55 | 2.55 | 156 | 0 | |||||
| 1303 | 334.51 | 335.66 | 338.07 | 335.66 | 338.07 | 336.11 | 3.56 | 1.6 | 32 | 366 | 12 | |
| 1304 | 334.99 | 337.77 | 337.77 | 337.77 | 337.77 | 337.77 | 2.78 | 2.78 | 2 | 194 | 0 | |
| 1305 | 334.93 | 334.43 | 338.92 | 334.43 | 338.18 | 337.62 | 3.25 | 2.69 | 186 | 342 | -12 | |
| 1306 | 335.27 | 337.2 | 339.26 | 336.63 | 338.81 | 337.99 | 3.54 | 2.72 | 45938 | 108776 | 176 | |
| 1307 | 335.85 | 338.58 | 338.58 | 2.73 | 2.73 | 102 | 0 | |||||
| 1308 | 338.11 | 340.32 | 340.32 | 340.32 | 340.32 | 340.32 | 2.21 | 2.21 | 2 | 100 | 0 | |
| 1309 | 338.13 | 340.34 | 340.34 | 2.21 | 2.21 | 116 | 0 | |||||
| 1310 | 337.89 | 339.72 | 341.48 | 339.72 | 340.93 | 340.84 | 3.04 | 2.95 | 28 | 6 | -12 | |
| 1311 | 339.54 | 342.51 | 342.51 | 2.97 | 2.97 | 10 | 0 | |||||
| 1312 | 338.18 | 340.61 | 342.44 | 340.07 | 342.25 | 341.07 | 4.07 | 2.89 | 88 | 240 | 14 | |
| 小计 | 46380 | 110980 | 168 | |||||||||
| 铜 | 1301 | 56480 | 56670 | 56840 | 56580 | 56650 | 56750 | 170 | 270 | 6734 | 34042 | -350 |
| 1302 | 56620 | 56770 | 57020 | 56710 | 56800 | 56880 | 180 | 260 | 9338 | 69860 | -1382 | |
| 1303 | 56650 | 56720 | 57080 | 56710 | 56850 | 56930 | 200 | 280 | 63824 | 137900 | -2096 | |
| 1304 | 56700 | 56720 | 57120 | 56720 | 56850 | 56960 | 150 | 260 | 121570 | 132630 | 9996 | |
| 1305 | 56750 | 56820 | 57150 | 56800 | 56960 | 57030 | 210 | 280 | 9104 | 29386 | 1176 | |
| 1306 | 56810 | 56990 | 57210 | 56920 | 57000 | 57080 | 190 | 270 | 912 | 7638 | 230 | |
| 1307 | 56900 | 56960 | 57230 | 56960 | 57160 | 57160 | 260 | 260 | 66 | 1982 | -2 | |
| 1308 | 56960 | 57400 | 57400 | 57080 | 57260 | 57260 | 300 | 300 | 60 | 1068 | 24 | |
| 1309 | 57000 | 57280 | 57300 | 57220 | 57280 | 57270 | 280 | 270 | 12 | 892 | 0 | |
| 1310 | 57030 | 57130 | 57380 | 57130 | 57350 | 57290 | 320 | 260 | 28 | 1282 | -4 | |
| 1311 | 57070 | 57360 | 57500 | 57280 | 57380 | 57380 | 310 | 310 | 42 | 522 | 0 | |
| 1312 | 57120 | 57330 | 57410 | 57330 | 57350 | 57340 | 230 | 220 | 46 | 64 | 42 | |
| 小计 | 211736 | 417266 | 7634 | |||||||||
| 铅 | 1301 | 15120 | 15085 | 15150 | 15085 | 15125 | 15120 | 5 | 0 | 144 | 1818 | 98 |
| 1302 | 15275 | 15300 | 15310 | 15250 | 15260 | 15265 | -15 | -10 | 110 | 2442 | -70 | |
| 1303 | 15420 | 15460 | 15460 | 15400 | 15400 | 15420 | -20 | 0 | 162 | 1098 | 104 | |
| 1304 | 15570 | 15570 | 15570 | 0 | 0 | 16 | 0 | |||||
| 1305 | 15660 | 15660 | 15660 | 0 | 0 | 2 | 0 | |||||
| 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 | 15655 | 15655 | 15655 | 15655 | 15655 | -155 | -155 | 6 | 6 | 6 | |
| 1312 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 0 | |||||
| 小计 | 422 | 5408 | 138 | |||||||||
| 锌 | 1301 | 15145 | 15210 | 15330 | 15210 | 15265 | 15295 | 120 | 150 | 2356 | 16720 | -958 |
| 1302 | 15265 | 15315 | 15460 | 15290 | 15385 | 15405 | 120 | 140 | 8936 | 52146 | -1456 | |
| 1303 | 15365 | 15400 | 15570 | 15385 | 15490 | 15510 | 125 | 145 | 105056 | 116698 | 3656 | |
| 1304 | 15440 | 15505 | 15645 | 15465 | 15565 | 15590 | 125 | 150 | 20644 | 38754 | 4064 | |
| 1305 | 15530 | 15530 | 15720 | 15530 | 15655 | 15670 | 125 | 140 | 2696 | 6518 | 344 | |
| 1306 | 15630 | 15750 | 15815 | 15745 | 15745 | 15755 | 115 | 125 | 76 | 1362 | 36 | |
| 1307 | 15700 | 15765 | 15825 | 15765 | 15810 | 15810 | 110 | 110 | 14 | 706 | 4 | |
| 1308 | 15780 | 15995 | 15995 | 15885 | 15885 | 15970 | 105 | 190 | 10 | 172 | 8 | |
| 1309 | 15845 | 16080 | 16090 | 15975 | 16005 | 16020 | 160 | 175 | 14 | 844 | 4 | |
| 1310 | 15925 | 15925 | 15925 | 0 | 0 | 86 | 0 | |||||
| 1311 | 16010 | 16190 | 16190 | 180 | 180 | 186 | 0 | |||||
| 1312 | 16010 | 16010 | 16010 | 0 | 0 | 0 | ||||||
| 小计 | 139802 | 234192 | 5702 | |||||||||
(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)