| 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 | 6159 | 6163 | 6180 | 6116 | 6150 | 6153 | -9 | -6 | 15476 | 30256 | -4256 |
| 1302 | 6214 | 6232 | 6243 | 6185 | 6218 | 6208 | 4 | -6 | 1212 | 4688 | 348 | |
| 1303 | 6264 | 6288 | 6290 | 6245 | 6268 | 6263 | 4 | -1 | 536 | 3406 | 100 | |
| 1304 | 6314 | 6358 | 6358 | 6323 | 6323 | 6340 | 9 | 26 | 4 | 332 | -2 | |
| 1305 | 6374 | 6401 | 6405 | 6340 | 6375 | 6373 | 1 | -1 | 712 | 1988 | 48 | |
| 1306 | 6422 | 6438 | 6458 | 6381 | 6427 | 6420 | 5 | -2 | 208232 | 201872 | 1098 | |
| 1307 | 6459 | 6483 | 6487 | 6460 | 6463 | 6473 | 4 | 14 | 88 | 76 | 44 | |
| 1308 | 6421 | 6490 | 6490 | 6486 | 6486 | 6488 | 65 | 67 | 10 | 124 | 6 | |
| 1309 | 6519 | 6516 | 6525 | 6485 | 6512 | 6516 | -7 | -3 | 50 | 696 | -8 | |
| 1310 | 6570 | 6589 | 6589 | 6589 | 6589 | 6589 | 19 | 19 | 2 | 70 | 2 | |
| 1311 | 6530 | 6546 | 6594 | 6546 | 6580 | 6575 | 50 | 45 | 8 | 74 | -4 | |
| 1312 | 6609 | 6606 | 6628 | 6588 | 6605 | 6609 | -4 | 0 | 130 | 818 | 44 | |
| 小计 | 226460 | 244400 | -2580 | |||||||||
| 铝 | 1301 | 15110 | 15125 | 15140 | 15080 | 15130 | 15120 | 20 | 10 | 2864 | 37040 | -1838 |
| 1302 | 15225 | 15215 | 15260 | 15200 | 15255 | 15240 | 30 | 15 | 3736 | 37720 | -264 | |
| 1303 | 15325 | 15305 | 15365 | 15300 | 15365 | 15335 | 40 | 10 | 5140 | 65124 | 134 | |
| 1304 | 15415 | 15400 | 15465 | 15390 | 15465 | 15435 | 50 | 20 | 2984 | 20016 | 598 | |
| 1305 | 15510 | 15500 | 15565 | 15500 | 15565 | 15530 | 55 | 20 | 1234 | 6258 | 802 | |
| 1306 | 15610 | 15650 | 15660 | 15625 | 15625 | 15640 | 15 | 30 | 42 | 504 | 2 | |
| 1307 | 15705 | 15710 | 15710 | 5 | 5 | 400 | 0 | |||||
| 1308 | 15730 | 15730 | 15730 | 0 | 0 | 214 | 0 | |||||
| 1309 | 15850 | 15850 | 15850 | 0 | 0 | 132 | 0 | |||||
| 1310 | 15850 | 15880 | 15880 | 30 | 30 | 68 | 0 | |||||
| 1311 | 16045 | 16045 | 16045 | 0 | 0 | 16 | 0 | |||||
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 16000 | 167498 | -566 | |||||||||
| 黄金 | 1301 | 334.22 | 332.25 | 334.99 | 318.11 | 334.08 | 332.79 | -0.14 | -1.43 | 108 | 538 | -20 |
| 1302 | 336.62 | 335.36 | 335.47 | 333.93 | 335.29 | 334.94 | -1.33 | -1.68 | 92 | 198 | 38 | |
| 1303 | 336.84 | 335.52 | 336.45 | 335.52 | 336.45 | 335.75 | -0.39 | -1.09 | 8 | 376 | 0 | |
| 1304 | 338.45 | 336.63 | 339.11 | 336.63 | 339.11 | 338 | 0.66 | -0.45 | 12 | 200 | 4 | |
| 1305 | 338.89 | 337.61 | 340.61 | 337.45 | 339.58 | 338.76 | 0.69 | -0.13 | 62 | 366 | 4 | |
| 1306 | 339.54 | 338.68 | 340.6 | 338.29 | 340.29 | 339.41 | 0.75 | -0.13 | 35982 | 109076 | 3178 | |
| 1307 | 340.13 | 340 | 340 | -0.13 | -0.13 | 102 | 0 | |||||
| 1308 | 341.48 | 341.35 | 341.35 | -0.13 | -0.13 | 100 | 0 | |||||
| 1309 | 342.31 | 340.7 | 340.7 | 340.5 | 340.5 | 340.55 | -1.81 | -1.76 | 14 | 134 | 10 | |
| 1310 | 342.56 | 344 | 344.01 | 343.27 | 343.6 | 343.77 | 1.04 | 1.21 | 16 | 12 | 8 | |
| 1311 | 342.41 | 343.62 | 343.62 | 1.21 | 1.21 | 8 | 0 | |||||
| 1312 | 342.71 | 341.5 | 342.99 | 341 | 342.91 | 341.64 | 0.2 | -1.07 | 60 | 314 | 20 | |
| 小计 | 36354 | 111424 | 3242 | |||||||||
| 铜 | 1301 | 57170 | 57120 | 57400 | 56980 | 57200 | 57200 | 30 | 30 | 8916 | 25750 | -2568 |
| 1302 | 57420 | 57390 | 57700 | 57250 | 57690 | 57520 | 270 | 100 | 13564 | 54830 | -3604 | |
| 1303 | 57560 | 57480 | 57930 | 57370 | 57770 | 57690 | 210 | 130 | 39310 | 101326 | -8012 | |
| 1304 | 57650 | 57590 | 58080 | 57430 | 57860 | 57810 | 210 | 160 | 158422 | 140638 | -6642 | |
| 1305 | 57730 | 57560 | 58150 | 57510 | 57930 | 57880 | 200 | 150 | 23774 | 40552 | 2966 | |
| 1306 | 57860 | 57530 | 58270 | 57530 | 58040 | 57970 | 180 | 110 | 920 | 9660 | 166 | |
| 1307 | 57880 | 57850 | 58270 | 57850 | 58140 | 58100 | 260 | 220 | 206 | 2120 | 46 | |
| 1308 | 57980 | 57880 | 58380 | 57880 | 58250 | 58160 | 270 | 180 | 168 | 1206 | 84 | |
| 1309 | 57970 | 58450 | 58450 | 58220 | 58350 | 58330 | 380 | 360 | 8 | 918 | 4 | |
| 1310 | 58090 | 58260 | 58430 | 58260 | 58430 | 58380 | 340 | 290 | 18 | 1282 | 0 | |
| 1311 | 58150 | 58300 | 58550 | 58300 | 58500 | 58440 | 350 | 290 | 92 | 562 | 64 | |
| 1312 | 58190 | 58360 | 58570 | 58360 | 58540 | 58470 | 350 | 280 | 40 | 214 | 16 | |
| 小计 | 245438 | 379058 | -17480 | |||||||||
| 铅 | 1301 | 15095 | 15080 | 15180 | 15050 | 15180 | 15080 | 85 | -15 | 228 | 1614 | -12 |
| 1302 | 15250 | 15095 | 15270 | 15095 | 15265 | 15240 | 15 | -10 | 202 | 2442 | 52 | |
| 1303 | 15390 | 15395 | 15420 | 15375 | 15390 | 15390 | 0 | 0 | 78 | 1450 | 20 | |
| 1304 | 15550 | 15500 | 15550 | 15500 | 15530 | 15525 | -20 | -25 | 6 | 122 | 0 | |
| 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 | 15825 | 15800 | 15800 | -25 | -25 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15940 | 15915 | 15915 | -25 | -25 | 2 | 0 | |||||
| 小计 | 514 | 5662 | 60 | |||||||||
| 锌 | 1301 | 15330 | 15140 | 15345 | 15100 | 15300 | 15265 | -30 | -65 | 1578 | 12960 | -804 |
| 1302 | 15425 | 15380 | 15450 | 15320 | 15410 | 15395 | -15 | -30 | 7828 | 37618 | -2928 | |
| 1303 | 15550 | 15420 | 15570 | 15420 | 15520 | 15510 | -30 | -40 | 53232 | 91694 | -9964 | |
| 1304 | 15655 | 15530 | 15685 | 15530 | 15630 | 15625 | -25 | -30 | 43370 | 70258 | 8950 | |
| 1305 | 15760 | 15640 | 15800 | 15630 | 15735 | 15735 | -25 | -25 | 2154 | 8358 | 76 | |
| 1306 | 15835 | 15705 | 15890 | 15705 | 15835 | 15835 | 0 | 0 | 236 | 1952 | -20 | |
| 1307 | 15950 | 15840 | 15950 | 15840 | 15950 | 15910 | 0 | -40 | 6 | 780 | 0 | |
| 1308 | 16045 | 15960 | 16085 | 15960 | 16050 | 16030 | 5 | -15 | 24 | 172 | 2 | |
| 1309 | 16065 | 16055 | 16095 | 16055 | 16095 | 16065 | 30 | 0 | 6 | 834 | -4 | |
| 1310 | 16135 | 16135 | 16135 | 0 | 0 | 78 | 0 | |||||
| 1311 | 16265 | 16325 | 16325 | 16320 | 16320 | 16320 | 55 | 55 | 12 | 180 | -2 | |
| 1312 | 16265 | 16350 | 16350 | 16350 | 16350 | 16350 | 85 | 85 | 4 | 2 | 2 | |
| 小计 | 108450 | 224886 | -4692 | |||||||||
(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)