| 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 | 6103 | 6141 | 6177 | 6132 | 6151 | 6159 | 48 | 56 | 18124 | 34512 | -5080 |
| 1302 | 6165 | 6198 | 6234 | 6196 | 6205 | 6214 | 40 | 49 | 910 | 4340 | 90 | |
| 1303 | 6213 | 6247 | 6290 | 6247 | 6271 | 6264 | 58 | 51 | 162 | 3306 | -2 | |
| 1304 | 6294 | 6343 | 6343 | 6301 | 6327 | 6314 | 33 | 20 | 20 | 334 | -2 | |
| 1305 | 6315 | 6340 | 6394 | 6340 | 6365 | 6374 | 50 | 59 | 540 | 1940 | -70 | |
| 1306 | 6364 | 6393 | 6443 | 6392 | 6417 | 6422 | 53 | 58 | 229654 | 200774 | -5528 | |
| 1307 | 6412 | 6455 | 6474 | 6435 | 6474 | 6459 | 62 | 47 | 12 | 32 | -2 | |
| 1308 | 6421 | 6421 | 6421 | 0 | 0 | 118 | 0 | |||||
| 1309 | 6446 | 6505 | 6532 | 6505 | 6516 | 6519 | 70 | 73 | 56 | 704 | 0 | |
| 1310 | 6507 | 6570 | 6570 | 6570 | 6570 | 6570 | 63 | 63 | 2 | 68 | 2 | |
| 1311 | 6530 | 6530 | 6530 | 0 | 0 | 78 | 0 | |||||
| 1312 | 6561 | 6600 | 6639 | 6594 | 6603 | 6609 | 42 | 48 | 76 | 774 | 24 | |
| 小计 | 249556 | 246980 | -10568 | |||||||||
| 铝 | 1301 | 15120 | 15130 | 15130 | 15100 | 15130 | 15110 | 10 | -10 | 3062 | 38878 | -2250 |
| 1302 | 15230 | 15230 | 15245 | 15210 | 15235 | 15225 | 5 | -5 | 2796 | 37984 | -596 | |
| 1303 | 15345 | 15350 | 15360 | 15310 | 15345 | 15325 | 0 | -20 | 6520 | 64990 | 844 | |
| 1304 | 15435 | 15440 | 15440 | 15410 | 15430 | 15415 | -5 | -20 | 1400 | 19418 | 4 | |
| 1305 | 15515 | 15530 | 15540 | 15510 | 15540 | 15510 | 25 | -5 | 1062 | 5456 | 812 | |
| 1306 | 15610 | 15610 | 15610 | 0 | 0 | 502 | 0 | |||||
| 1307 | 15710 | 15705 | 15705 | -5 | -5 | 400 | 0 | |||||
| 1308 | 15735 | 15730 | 15730 | -5 | -5 | 214 | 0 | |||||
| 1309 | 15855 | 15850 | 15850 | -5 | -5 | 132 | 0 | |||||
| 1310 | 15855 | 15850 | 15850 | -5 | -5 | 68 | 0 | |||||
| 1311 | 16050 | 16045 | 16045 | -5 | -5 | 16 | 0 | |||||
| 1312 | 16020 | 16015 | 16015 | -5 | -5 | 6 | 0 | |||||
| 小计 | 14840 | 168064 | -1186 | |||||||||
| 黄金 | 1301 | 333.26 | 334.52 | 335.48 | 333.38 | 333.38 | 334.22 | 0.12 | 0.96 | 44 | 558 | -10 |
| 1302 | 334.75 | 336.11 | 337.45 | 335.95 | 336.65 | 336.62 | 1.9 | 1.87 | 12 | 160 | 0 | |
| 1303 | 335.58 | 337.26 | 337.26 | 336.61 | 336.65 | 336.84 | 1.07 | 1.26 | 6 | 376 | 0 | |
| 1304 | 337.11 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 1.34 | 1.34 | 2 | 196 | 2 | |
| 1305 | 337.13 | 339.42 | 339.42 | 337.97 | 338.31 | 338.89 | 1.18 | 1.76 | 132 | 362 | 14 | |
| 1306 | 337.79 | 339.2 | 340.12 | 339.05 | 339.2 | 339.54 | 1.41 | 1.75 | 36610 | 105898 | 726 | |
| 1307 | 338.38 | 340.13 | 340.13 | 1.75 | 1.75 | 102 | 0 | |||||
| 1308 | 339.72 | 341.48 | 341.48 | 1.76 | 1.76 | 100 | 0 | |||||
| 1309 | 341.09 | 342.31 | 342.31 | 342.31 | 342.31 | 342.31 | 1.22 | 1.22 | 2 | 124 | 0 | |
| 1310 | 341.34 | 342.56 | 342.56 | 1.22 | 1.22 | 4 | 0 | |||||
| 1311 | 342.41 | 342.41 | 342.41 | 0 | 0 | 8 | 0 | |||||
| 1312 | 340.79 | 343 | 343.1 | 342.34 | 342.34 | 342.71 | 1.55 | 1.92 | 38 | 294 | 18 | |
| 小计 | 36846 | 108182 | 750 | |||||||||
| 铜 | 1301 | 57120 | 57150 | 57300 | 57100 | 57200 | 57170 | 80 | 50 | 9250 | 28318 | -2184 |
| 1302 | 57320 | 57420 | 57590 | 57320 | 57460 | 57420 | 140 | 100 | 9832 | 58434 | -2150 | |
| 1303 | 57420 | 57580 | 57710 | 57440 | 57580 | 57560 | 160 | 140 | 30602 | 109338 | -6304 | |
| 1304 | 57500 | 57680 | 57810 | 57520 | 57680 | 57650 | 180 | 150 | 134214 | 147280 | 798 | |
| 1305 | 57580 | 57700 | 57870 | 57600 | 57730 | 57730 | 150 | 150 | 15852 | 37586 | 2726 | |
| 1306 | 57690 | 57800 | 58000 | 57720 | 57840 | 57860 | 150 | 170 | 756 | 9494 | 110 | |
| 1307 | 57740 | 57810 | 57970 | 57770 | 57800 | 57880 | 60 | 140 | 78 | 2074 | 6 | |
| 1308 | 57770 | 58000 | 58020 | 57900 | 57900 | 57980 | 130 | 210 | 20 | 1122 | 4 | |
| 1309 | 57880 | 58080 | 58080 | 57880 | 57880 | 57970 | 0 | 90 | 62 | 914 | 28 | |
| 1310 | 58010 | 58000 | 58190 | 58000 | 58100 | 58090 | 90 | 80 | 30 | 1282 | 6 | |
| 1311 | 58050 | 58210 | 58210 | 58110 | 58180 | 58150 | 130 | 100 | 38 | 498 | -2 | |
| 1312 | 58090 | 58180 | 58250 | 58080 | 58080 | 58190 | -10 | 100 | 60 | 198 | 0 | |
| 小计 | 200794 | 396538 | -6962 | |||||||||
| 铅 | 1301 | 15105 | 15100 | 15115 | 15085 | 15110 | 15095 | 5 | -10 | 414 | 1626 | -148 |
| 1302 | 15255 | 15270 | 15270 | 15235 | 15250 | 15250 | -5 | -5 | 460 | 2390 | 100 | |
| 1303 | 15405 | 15400 | 15405 | 15380 | 15400 | 15390 | -5 | -15 | 132 | 1430 | 126 | |
| 1304 | 15540 | 15550 | 15560 | 15540 | 15540 | 15550 | 0 | 10 | 40 | 122 | 38 | |
| 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 | 15815 | 15825 | 15825 | 10 | 10 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15930 | 15940 | 15940 | 10 | 10 | 2 | 0 | |||||
| 小计 | 1046 | 5602 | 116 | |||||||||
| 锌 | 1301 | 15320 | 15350 | 15375 | 15280 | 15310 | 15330 | -10 | 10 | 3164 | 13764 | 280 |
| 1302 | 15445 | 15470 | 15510 | 15395 | 15435 | 15425 | -10 | -20 | 8752 | 40546 | -4064 | |
| 1303 | 15565 | 15605 | 15635 | 15500 | 15545 | 15550 | -20 | -15 | 66938 | 101658 | -13654 | |
| 1304 | 15660 | 15695 | 15735 | 15610 | 15650 | 15655 | -10 | -5 | 36000 | 61308 | 12170 | |
| 1305 | 15755 | 15790 | 15840 | 15720 | 15750 | 15760 | -5 | 5 | 1948 | 8282 | 486 | |
| 1306 | 15820 | 15910 | 15910 | 15810 | 15870 | 15835 | 50 | 15 | 636 | 1972 | 320 | |
| 1307 | 15910 | 15960 | 15960 | 15940 | 15940 | 15950 | 30 | 40 | 4 | 780 | 2 | |
| 1308 | 16015 | 16045 | 16045 | 16045 | 16045 | 16045 | 30 | 30 | 4 | 170 | 0 | |
| 1309 | 16075 | 16085 | 16085 | 16035 | 16035 | 16065 | -40 | -10 | 8 | 838 | 2 | |
| 1310 | 16135 | 16110 | 16165 | 16110 | 16165 | 16135 | 30 | 0 | 4 | 78 | 0 | |
| 1311 | 16265 | 16265 | 16265 | 0 | 0 | 182 | 0 | |||||
| 1312 | 16265 | 16265 | 16265 | 0 | 0 | 0 | ||||||
| 小计 | 117458 | 229578 | -4458 | |||||||||
(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)