| 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 | 6073 | 6065 | 6131 | 6055 | 6102 | 6103 | 29 | 30 | 23320 | 39592 | -5204 |
| 1302 | 6130 | 6113 | 6188 | 6112 | 6158 | 6165 | 28 | 35 | 1024 | 4250 | -34 | |
| 1303 | 6185 | 6173 | 6231 | 6173 | 6208 | 6213 | 23 | 28 | 156 | 3308 | 32 | |
| 1304 | 6234 | 6245 | 6312 | 6245 | 6295 | 6294 | 61 | 60 | 20 | 336 | 8 | |
| 1305 | 6288 | 6295 | 6345 | 6275 | 6308 | 6315 | 20 | 27 | 518 | 2010 | 22 | |
| 1306 | 6336 | 6331 | 6396 | 6318 | 6359 | 6364 | 23 | 28 | 277830 | 206302 | 6638 | |
| 1307 | 6382 | 6400 | 6430 | 6400 | 6402 | 6412 | 20 | 30 | 24 | 34 | 2 | |
| 1308 | 6414 | 6423 | 6423 | 6416 | 6416 | 6421 | 2 | 7 | 8 | 118 | 2 | |
| 1309 | 6434 | 6440 | 6481 | 6408 | 6459 | 6446 | 25 | 12 | 68 | 704 | 10 | |
| 1310 | 6474 | 6480 | 6538 | 6480 | 6510 | 6507 | 36 | 33 | 8 | 66 | 0 | |
| 1311 | 6493 | 6530 | 6530 | 6530 | 6530 | 6530 | 37 | 37 | 2 | 78 | 2 | |
| 1312 | 6526 | 6519 | 6592 | 6517 | 6550 | 6561 | 24 | 35 | 146 | 750 | -4 | |
| 小计 | 303124 | 257548 | 1474 | |||||||||
| 铝 | 1301 | 15105 | 15095 | 15135 | 15095 | 15115 | 15120 | 10 | 15 | 4568 | 41128 | -2186 |
| 1302 | 15205 | 15210 | 15245 | 15210 | 15235 | 15230 | 30 | 25 | 5246 | 38580 | -82 | |
| 1303 | 15305 | 15305 | 15365 | 15300 | 15350 | 15345 | 45 | 40 | 11898 | 64146 | -142 | |
| 1304 | 15390 | 15390 | 15450 | 15390 | 15435 | 15435 | 45 | 45 | 1700 | 19414 | -150 | |
| 1305 | 15465 | 15470 | 15540 | 15470 | 15515 | 15515 | 50 | 50 | 638 | 4644 | 14 | |
| 1306 | 15555 | 15565 | 15630 | 15565 | 15625 | 15610 | 70 | 55 | 8 | 502 | 2 | |
| 1307 | 15655 | 15720 | 15720 | 15710 | 15710 | 15710 | 55 | 55 | 30 | 400 | 0 | |
| 1308 | 15680 | 15735 | 15735 | 55 | 55 | 214 | 0 | |||||
| 1309 | 15800 | 15855 | 15855 | 55 | 55 | 132 | 0 | |||||
| 1310 | 15800 | 15855 | 15855 | 55 | 55 | 68 | 0 | |||||
| 1311 | 16030 | 16050 | 16050 | 16050 | 16050 | 16050 | 20 | 20 | 4 | 16 | 0 | |
| 1312 | 15950 | 16020 | 16020 | 70 | 70 | 6 | 0 | |||||
| 小计 | 24092 | 169250 | -2544 | |||||||||
| 黄金 | 1301 | 333.2 | 333.92 | 333.92 | 332.59 | 333 | 333.26 | -0.2 | 0.06 | 80 | 568 | 2 |
| 1302 | 334.75 | 334.75 | 334.75 | 0 | 0 | 160 | 0 | |||||
| 1303 | 336.13 | 334.2 | 336.53 | 334.2 | 335.45 | 335.58 | -0.68 | -0.55 | 148 | 376 | -22 | |
| 1304 | 337.79 | 336.86 | 337.24 | 336.86 | 337.24 | 337.11 | -0.55 | -0.68 | 6 | 194 | 0 | |
| 1305 | 336.5 | 336.57 | 337.63 | 336.35 | 336.74 | 337.13 | 0.24 | 0.63 | 56 | 348 | 6 | |
| 1306 | 337.34 | 337.01 | 339 | 336.8 | 337.96 | 337.79 | 0.62 | 0.45 | 36670 | 105172 | 306 | |
| 1307 | 337.93 | 338.38 | 338.38 | 0.45 | 0.45 | 102 | 0 | |||||
| 1308 | 339.27 | 339.72 | 339.72 | 0.45 | 0.45 | 100 | 0 | |||||
| 1309 | 339.71 | 341.09 | 341.09 | 341.09 | 341.09 | 341.09 | 1.38 | 1.38 | 2 | 124 | 0 | |
| 1310 | 339.96 | 341.34 | 341.34 | 1.38 | 1.38 | 4 | 0 | |||||
| 1311 | 341.03 | 342.41 | 342.41 | 1.38 | 1.38 | 8 | 0 | |||||
| 1312 | 340.49 | 340 | 341.49 | 340 | 340.72 | 340.79 | 0.23 | 0.3 | 32 | 276 | 4 | |
| 小计 | 36994 | 107432 | 296 | |||||||||
| 铜 | 1301 | 56830 | 57000 | 57360 | 56990 | 57080 | 57120 | 250 | 290 | 12606 | 30502 | -520 |
| 1302 | 57010 | 57220 | 57540 | 57140 | 57320 | 57320 | 310 | 310 | 21502 | 60584 | -6530 | |
| 1303 | 57070 | 57240 | 57640 | 57190 | 57450 | 57420 | 380 | 350 | 63472 | 115642 | -7652 | |
| 1304 | 57160 | 57320 | 57730 | 57280 | 57550 | 57500 | 390 | 340 | 203344 | 146482 | -11230 | |
| 1305 | 57240 | 57390 | 57790 | 57370 | 57630 | 57580 | 390 | 340 | 19662 | 34860 | 1320 | |
| 1306 | 57340 | 57460 | 57920 | 57460 | 57730 | 57690 | 390 | 350 | 946 | 9384 | 168 | |
| 1307 | 57370 | 57550 | 57900 | 57550 | 57660 | 57740 | 290 | 370 | 90 | 2068 | 8 | |
| 1308 | 57500 | 57800 | 58000 | 57700 | 57800 | 57770 | 300 | 270 | 130 | 1118 | 26 | |
| 1309 | 57540 | 57670 | 58070 | 57670 | 57810 | 57880 | 270 | 340 | 50 | 886 | -4 | |
| 1310 | 57600 | 57770 | 58180 | 57770 | 57910 | 58010 | 310 | 410 | 62 | 1276 | 8 | |
| 1311 | 57660 | 57830 | 58150 | 57830 | 58000 | 58050 | 340 | 390 | 50 | 500 | 2 | |
| 1312 | 57700 | 57900 | 58130 | 57900 | 58080 | 58090 | 380 | 390 | 16 | 198 | 10 | |
| 小计 | 321930 | 403500 | -24394 | |||||||||
| 铅 | 1301 | 15085 | 15130 | 15130 | 15100 | 15100 | 15105 | 15 | 20 | 68 | 1774 | -26 |
| 1302 | 15235 | 15275 | 15290 | 15240 | 15240 | 15255 | 5 | 20 | 174 | 2290 | -60 | |
| 1303 | 15385 | 15395 | 15500 | 15395 | 15395 | 15405 | 10 | 20 | 110 | 1304 | 88 | |
| 1304 | 15535 | 15540 | 15545 | 15540 | 15545 | 15540 | 10 | 5 | 26 | 84 | 26 | |
| 1305 | 15615 | 15615 | 15615 | 0 | 0 | 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 | 15815 | 15815 | 5 | 5 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 0 | |||||
| 小计 | 378 | 5486 | 28 | |||||||||
| 锌 | 1301 | 15260 | 15290 | 15350 | 15280 | 15335 | 15320 | 75 | 60 | 4784 | 13484 | -1322 |
| 1302 | 15395 | 15410 | 15480 | 15405 | 15460 | 15445 | 65 | 50 | 10848 | 44610 | -3572 | |
| 1303 | 15495 | 15525 | 15600 | 15505 | 15585 | 15565 | 90 | 70 | 79586 | 115312 | -376 | |
| 1304 | 15585 | 15605 | 15700 | 15605 | 15690 | 15660 | 105 | 75 | 33900 | 49138 | 7314 | |
| 1305 | 15665 | 15680 | 15795 | 15680 | 15790 | 15755 | 125 | 90 | 2168 | 7796 | 260 | |
| 1306 | 15735 | 15800 | 15880 | 15800 | 15850 | 15820 | 115 | 85 | 260 | 1652 | 54 | |
| 1307 | 15835 | 15910 | 15920 | 15900 | 15900 | 15910 | 65 | 75 | 6 | 778 | 0 | |
| 1308 | 15905 | 16075 | 16075 | 15895 | 15895 | 16015 | -10 | 110 | 10 | 170 | 2 | |
| 1309 | 16050 | 16050 | 16110 | 16050 | 16080 | 16075 | 30 | 25 | 10 | 836 | -2 | |
| 1310 | 16080 | 16135 | 16135 | 16135 | 16135 | 16135 | 55 | 55 | 2 | 78 | -2 | |
| 1311 | 16170 | 16320 | 16320 | 16215 | 16215 | 16265 | 45 | 95 | 10 | 182 | 2 | |
| 1312 | 16170 | 16170 | 16170 | 0 | 0 | 0 | ||||||
| 小计 | 131584 | 234036 | 2358 | |||||||||
(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)