| 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 | 6084 | 6070 | 6092 | 6054 | 6065 | 6073 | -19 | -11 | 18836 | 44796 | -5474 |
| 1302 | 6137 | 6127 | 6142 | 6113 | 6136 | 6130 | -1 | -7 | 326 | 4284 | 0 | |
| 1303 | 6195 | 6170 | 6197 | 6170 | 6175 | 6185 | -20 | -10 | 202 | 3276 | 110 | |
| 1304 | 6238 | 6225 | 6250 | 6225 | 6250 | 6234 | 12 | -4 | 20 | 328 | 4 | |
| 1305 | 6293 | 6335 | 6335 | 6202 | 6276 | 6288 | -17 | -5 | 982 | 1988 | 112 | |
| 1306 | 6339 | 6335 | 6355 | 6313 | 6328 | 6336 | -11 | -3 | 210832 | 199664 | 4880 | |
| 1307 | 6392 | 6379 | 6386 | 6379 | 6386 | 6382 | -6 | -10 | 4 | 32 | 0 | |
| 1308 | 6414 | 6414 | 6414 | 0 | 0 | 116 | 0 | |||||
| 1309 | 6444 | 6426 | 6450 | 6412 | 6430 | 6434 | -14 | -10 | 78 | 694 | 4 | |
| 1310 | 6480 | 6478 | 6478 | 6470 | 6470 | 6474 | -10 | -6 | 4 | 66 | -2 | |
| 1311 | 6466 | 6493 | 6493 | 27 | 27 | 76 | 0 | |||||
| 1312 | 6536 | 6515 | 6538 | 6515 | 6528 | 6526 | -8 | -10 | 94 | 754 | 18 | |
| 小计 | 231378 | 256074 | -348 | |||||||||
| 铝 | 1301 | 15105 | 15100 | 15115 | 15095 | 15100 | 15105 | -5 | 0 | 6480 | 43314 | -828 |
| 1302 | 15200 | 15220 | 15220 | 15190 | 15205 | 15205 | 5 | 5 | 4396 | 38662 | 234 | |
| 1303 | 15300 | 15315 | 15325 | 15295 | 15300 | 15305 | 0 | 5 | 6560 | 64288 | 768 | |
| 1304 | 15370 | 15385 | 15410 | 15375 | 15395 | 15390 | 25 | 20 | 2318 | 19564 | -434 | |
| 1305 | 15435 | 15450 | 15490 | 15450 | 15470 | 15465 | 35 | 30 | 354 | 4630 | 44 | |
| 1306 | 15530 | 15560 | 15560 | 15550 | 15560 | 15555 | 30 | 25 | 6 | 500 | 0 | |
| 1307 | 15600 | 15665 | 15665 | 15640 | 15640 | 15655 | 40 | 55 | 6 | 400 | 0 | |
| 1308 | 15625 | 15680 | 15680 | 55 | 55 | 214 | 0 | |||||
| 1309 | 15745 | 15800 | 15800 | 55 | 55 | 132 | 0 | |||||
| 1310 | 15745 | 15800 | 15800 | 55 | 55 | 68 | 0 | |||||
| 1311 | 15935 | 16030 | 16030 | 16030 | 16030 | 16030 | 95 | 95 | 2 | 16 | 0 | |
| 1312 | 15865 | 15950 | 15950 | 15950 | 15950 | 15950 | 85 | 85 | 2 | 6 | 2 | |
| 小计 | 20124 | 171794 | -214 | |||||||||
| 黄金 | 1301 | 333.02 | 332.08 | 333.82 | 332.08 | 333.01 | 333.2 | -0.01 | 0.18 | 58 | 566 | -30 |
| 1302 | 334.57 | 334.75 | 334.75 | 0.18 | 0.18 | 160 | 0 | |||||
| 1303 | 337.55 | 336.08 | 336.5 | 335.56 | 336.04 | 336.13 | -1.51 | -1.42 | 22 | 398 | 2 | |
| 1304 | 339.22 | 337.79 | 337.79 | -1.43 | -1.43 | 194 | 0 | |||||
| 1305 | 337.49 | 336.55 | 336.8 | 336.05 | 336.56 | 336.5 | -0.93 | -0.99 | 60 | 342 | 0 | |
| 1306 | 337.84 | 336.73 | 337.77 | 336.6 | 337.38 | 337.34 | -0.46 | -0.5 | 26366 | 104866 | -288 | |
| 1307 | 338.43 | 337.93 | 337.93 | -0.5 | -0.5 | 102 | 0 | |||||
| 1308 | 339.77 | 339.27 | 339.27 | -0.5 | -0.5 | 100 | 0 | |||||
| 1309 | 340.21 | 339.71 | 339.71 | -0.5 | -0.5 | 124 | 0 | |||||
| 1310 | 340.21 | 339.96 | 339.96 | 339.96 | 339.96 | 339.96 | -0.25 | -0.25 | 2 | 4 | -2 | |
| 1311 | 341.29 | 341.03 | 341.03 | -0.26 | -0.26 | 8 | 0 | |||||
| 1312 | 340.85 | 340.29 | 340.6 | 340.29 | 340.6 | 340.49 | -0.25 | -0.36 | 22 | 272 | 6 | |
| 小计 | 26530 | 107136 | -312 | |||||||||
| 铜 | 1301 | 56690 | 56860 | 56910 | 56730 | 56880 | 56830 | 190 | 140 | 6880 | 31022 | -906 |
| 1302 | 56850 | 57020 | 57100 | 56900 | 57040 | 57010 | 190 | 160 | 6910 | 67114 | 48 | |
| 1303 | 56900 | 57080 | 57180 | 56950 | 57090 | 57070 | 190 | 170 | 38626 | 123294 | -4006 | |
| 1304 | 56990 | 57180 | 57280 | 57010 | 57160 | 57160 | 170 | 170 | 117830 | 157712 | 6482 | |
| 1305 | 57070 | 57240 | 57350 | 57110 | 57260 | 57240 | 190 | 170 | 9262 | 33540 | 468 | |
| 1306 | 57150 | 57250 | 57410 | 57240 | 57320 | 57340 | 170 | 190 | 570 | 9216 | 192 | |
| 1307 | 57150 | 57410 | 57440 | 57350 | 57380 | 57370 | 230 | 220 | 22 | 2060 | 4 | |
| 1308 | 57310 | 57530 | 57550 | 57460 | 57510 | 57500 | 200 | 190 | 32 | 1092 | 6 | |
| 1309 | 57180 | 57500 | 57620 | 57500 | 57620 | 57540 | 440 | 360 | 24 | 890 | 4 | |
| 1310 | 57310 | 57640 | 57660 | 57500 | 57500 | 57600 | 190 | 290 | 34 | 1268 | -8 | |
| 1311 | 57380 | 57620 | 57710 | 57620 | 57660 | 57660 | 280 | 280 | 20 | 498 | -6 | |
| 1312 | 57370 | 57550 | 57770 | 57550 | 57640 | 57700 | 270 | 330 | 102 | 188 | 88 | |
| 小计 | 180312 | 427894 | 2366 | |||||||||
| 铅 | 1301 | 15100 | 15105 | 15105 | 15070 | 15075 | 15085 | -25 | -15 | 128 | 1800 | -50 |
| 1302 | 15255 | 15255 | 15265 | 15220 | 15230 | 15235 | -25 | -20 | 158 | 2350 | -58 | |
| 1303 | 15405 | 15410 | 15415 | 15365 | 15370 | 15385 | -35 | -20 | 122 | 1216 | 106 | |
| 1304 | 15520 | 15535 | 15535 | 15535 | 15535 | 15535 | 15 | 15 | 16 | 58 | 16 | |
| 1305 | 15610 | 15615 | 15615 | 15615 | 15615 | 15615 | 5 | 5 | 2 | 2 | 0 | |
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15600 | 15600 | 15600 | 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 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 0 | |||||
| 小计 | 426 | 5458 | 14 | |||||||||
| 锌 | 1301 | 15265 | 15240 | 15305 | 15225 | 15245 | 15260 | -20 | -5 | 1216 | 14806 | -494 |
| 1302 | 15380 | 15415 | 15425 | 15355 | 15365 | 15395 | -15 | 15 | 7158 | 48182 | -2448 | |
| 1303 | 15485 | 15540 | 15540 | 15460 | 15490 | 15495 | 5 | 10 | 38110 | 115688 | -1868 | |
| 1304 | 15570 | 15610 | 15630 | 15540 | 15570 | 15585 | 0 | 15 | 12316 | 41824 | 3368 | |
| 1305 | 15650 | 15695 | 15745 | 15640 | 15655 | 15665 | 5 | 15 | 1280 | 7536 | 430 | |
| 1306 | 15745 | 15805 | 15805 | 15725 | 15730 | 15735 | -15 | -10 | 508 | 1598 | 230 | |
| 1307 | 15865 | 15820 | 15855 | 15820 | 15830 | 15835 | -35 | -30 | 166 | 778 | 74 | |
| 1308 | 15935 | 15905 | 15905 | -30 | -30 | 168 | 0 | |||||
| 1309 | 15985 | 16115 | 16115 | 15990 | 15990 | 16050 | 5 | 65 | 40 | 838 | -6 | |
| 1310 | 15890 | 16080 | 16110 | 16040 | 16070 | 16080 | 180 | 190 | 20 | 80 | -6 | |
| 1311 | 16155 | 16200 | 16200 | 16140 | 16140 | 16170 | -15 | 15 | 4 | 180 | -2 | |
| 1312 | 16155 | 16155 | 16155 | 0 | 0 | 0 | ||||||
| 小计 | 60818 | 231678 | -722 | |||||||||
(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)