| 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 | 6153 | 6002 | 6112 | 5922 | 5977 | 5967 | -176 | -186 | 6004 | 27524 | -2732 |
| 1302 | 6208 | 6051 | 6073 | 5988 | 6030 | 6019 | -178 | -189 | 1196 | 4828 | 140 | |
| 1303 | 6263 | 6166 | 6166 | 6051 | 6086 | 6081 | -177 | -182 | 444 | 3642 | 236 | |
| 1304 | 6340 | 6323 | 6323 | 6137 | 6137 | 6153 | -203 | -187 | 22 | 336 | 4 | |
| 1305 | 6373 | 6292 | 6292 | 6147 | 6182 | 6185 | -191 | -188 | 1002 | 2178 | 190 | |
| 1306 | 6420 | 6306 | 6307 | 6193 | 6226 | 6231 | -194 | -189 | 258306 | 214758 | 12886 | |
| 1307 | 6473 | 6279 | 6280 | 6250 | 6280 | 6265 | -193 | -208 | 150 | 114 | 38 | |
| 1308 | 6488 | 6281 | 6326 | 6281 | 6303 | 6307 | -185 | -181 | 26 | 130 | 6 | |
| 1309 | 6516 | 6452 | 6452 | 6287 | 6338 | 6335 | -178 | -181 | 126 | 702 | 6 | |
| 1310 | 6589 | 6383 | 6401 | 6383 | 6401 | 6392 | -188 | -197 | 4 | 72 | 2 | |
| 1311 | 6575 | 6382 | 6400 | 6382 | 6400 | 6392 | -175 | -183 | 8 | 72 | -2 | |
| 1312 | 6609 | 6419 | 6440 | 6411 | 6430 | 6424 | -179 | -185 | 116 | 834 | 16 | |
| 小计 | 267404 | 255190 | 10790 | |||||||||
| 铝 | 1301 | 15120 | 15210 | 15210 | 15120 | 15120 | 15125 | 0 | 5 | 2830 | 36380 | -660 |
| 1302 | 15240 | 15295 | 15310 | 15170 | 15240 | 15240 | 0 | 0 | 4890 | 38112 | 392 | |
| 1303 | 15335 | 15395 | 15420 | 15270 | 15315 | 15350 | -20 | 15 | 6806 | 65588 | 464 | |
| 1304 | 15435 | 15535 | 15535 | 15380 | 15425 | 15440 | -10 | 5 | 6856 | 23276 | 3260 | |
| 1305 | 15530 | 15610 | 15610 | 15510 | 15510 | 15540 | -20 | 10 | 1128 | 6608 | 350 | |
| 1306 | 15640 | 15620 | 15690 | 15620 | 15630 | 15655 | -10 | 15 | 116 | 542 | 38 | |
| 1307 | 15710 | 15710 | 15710 | 0 | 0 | 400 | 0 | |||||
| 1308 | 15730 | 15745 | 15745 | 15 | 15 | 214 | 0 | |||||
| 1309 | 15850 | 15850 | 15850 | 0 | 0 | 132 | 0 | |||||
| 1310 | 15880 | 15880 | 15880 | 0 | 0 | 68 | 0 | |||||
| 1311 | 16045 | 16045 | 16045 | 0 | 0 | 16 | 0 | |||||
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 22626 | 171342 | 3844 | |||||||||
| 黄金 | 1301 | 332.79 | 327 | 330.35 | 327 | 330.35 | 329 | -2.44 | -3.79 | 58 | 516 | -22 |
| 1302 | 334.94 | 331.28 | 331.93 | 331.28 | 331.93 | 331.6 | -3.01 | -3.34 | 4 | 198 | 0 | |
| 1303 | 335.75 | 332.15 | 332.98 | 332.03 | 332.98 | 332.34 | -2.77 | -3.41 | 48 | 364 | -12 | |
| 1304 | 338 | 334.01 | 334.01 | 334.01 | 334.01 | 334.01 | -3.99 | -3.99 | 2 | 200 | 0 | |
| 1305 | 338.76 | 339.58 | 339.58 | 334.74 | 335.86 | 335.6 | -2.9 | -3.16 | 130 | 364 | -2 | |
| 1306 | 339.41 | 337.19 | 337.2 | 335.38 | 336.84 | 336.32 | -2.57 | -3.09 | 63218 | 111832 | 2756 | |
| 1307 | 340 | 336.33 | 337.15 | 336.33 | 337.15 | 337.01 | -2.85 | -2.99 | 12 | 102 | 0 | |
| 1308 | 341.35 | 338.35 | 338.35 | -3 | -3 | 100 | 0 | |||||
| 1309 | 340.55 | 337.55 | 337.55 | -3 | -3 | 134 | 0 | |||||
| 1310 | 343.77 | 339.14 | 339.14 | 339.14 | 339.14 | 339.14 | -4.63 | -4.63 | 4 | 12 | 0 | |
| 1311 | 343.62 | 338.19 | 339.54 | 338.19 | 339.54 | 338.64 | -4.08 | -4.98 | 6 | 6 | -2 | |
| 1312 | 341.64 | 339.7 | 340.44 | 338.4 | 340.44 | 339.3 | -1.2 | -2.34 | 100 | 340 | 26 | |
| 小计 | 63582 | 114168 | 2744 | |||||||||
| 铜 | 1301 | 57200 | 58000 | 58000 | 57600 | 57730 | 57710 | 530 | 510 | 8820 | 23750 | -2000 |
| 1302 | 57520 | 58570 | 58570 | 57890 | 57900 | 58000 | 380 | 480 | 15976 | 50944 | -3886 | |
| 1303 | 57690 | 58500 | 58550 | 58090 | 58210 | 58240 | 520 | 550 | 34450 | 98980 | -2346 | |
| 1304 | 57810 | 58610 | 58610 | 58210 | 58360 | 58370 | 550 | 560 | 176256 | 151252 | 10614 | |
| 1305 | 57880 | 58640 | 58650 | 58290 | 58450 | 58450 | 570 | 570 | 24680 | 43684 | 3132 | |
| 1306 | 57970 | 58980 | 58980 | 58410 | 58530 | 58550 | 560 | 580 | 1842 | 9896 | 236 | |
| 1307 | 58100 | 58730 | 58800 | 58500 | 58660 | 58600 | 560 | 500 | 170 | 2128 | 8 | |
| 1308 | 58160 | 58790 | 58790 | 58570 | 58620 | 58650 | 460 | 490 | 180 | 1210 | 4 | |
| 1309 | 58330 | 58950 | 58950 | 58560 | 58770 | 58730 | 440 | 400 | 40 | 928 | 10 | |
| 1310 | 58380 | 58870 | 58880 | 58720 | 58820 | 58790 | 440 | 410 | 48 | 1296 | 14 | |
| 1311 | 58440 | 58900 | 59060 | 58840 | 58970 | 58910 | 530 | 470 | 114 | 602 | 40 | |
| 1312 | 58470 | 59060 | 59080 | 58950 | 59030 | 59000 | 560 | 530 | 54 | 238 | 24 | |
| 小计 | 262630 | 384908 | 5850 | |||||||||
| 铅 | 1301 | 15080 | 15145 | 15150 | 15075 | 15090 | 15095 | 10 | 15 | 112 | 1638 | 24 |
| 1302 | 15240 | 15315 | 15315 | 15225 | 15250 | 15250 | 10 | 10 | 402 | 2388 | -54 | |
| 1303 | 15390 | 15690 | 15690 | 15370 | 15410 | 15400 | 20 | 10 | 366 | 1748 | 298 | |
| 1304 | 15525 | 15555 | 15570 | 15535 | 15535 | 15560 | 10 | 35 | 34 | 154 | 32 | |
| 1305 | 15615 | 15615 | 15615 | 0 | 0 | 2 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15600 | 15635 | 15635 | 35 | 35 | 6 | 0 | |||||
| 1308 | 15790 | 15825 | 15825 | 35 | 35 | 4 | 0 | |||||
| 1309 | 15790 | 15790 | 15790 | 0 | 0 | 0 | ||||||
| 1310 | 15800 | 15835 | 15835 | 35 | 35 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15915 | 15950 | 15950 | 35 | 35 | 2 | 0 | |||||
| 小计 | 914 | 5962 | 300 | |||||||||
| 锌 | 1301 | 15265 | 15370 | 15370 | 15275 | 15325 | 15310 | 60 | 45 | 1330 | 12600 | -360 |
| 1302 | 15395 | 15400 | 15490 | 15380 | 15435 | 15430 | 40 | 35 | 4844 | 36510 | -1108 | |
| 1303 | 15510 | 15545 | 15620 | 15490 | 15540 | 15545 | 30 | 35 | 50464 | 81138 | -10556 | |
| 1304 | 15625 | 15600 | 15725 | 15590 | 15635 | 15640 | 10 | 15 | 68676 | 79356 | 9098 | |
| 1305 | 15735 | 15805 | 15865 | 15685 | 15720 | 15740 | -15 | 5 | 7868 | 10992 | 2634 | |
| 1306 | 15835 | 15870 | 15935 | 15805 | 15825 | 15835 | -10 | 0 | 406 | 1996 | 44 | |
| 1307 | 15910 | 16030 | 16030 | 15865 | 15900 | 15885 | -10 | -25 | 220 | 944 | 164 | |
| 1308 | 16030 | 16100 | 16100 | 15985 | 15985 | 16025 | -45 | -5 | 16 | 164 | -8 | |
| 1309 | 16065 | 16245 | 16245 | 16110 | 16110 | 16155 | 45 | 90 | 6 | 836 | 2 | |
| 1310 | 16135 | 16135 | 16135 | 0 | 0 | 78 | 0 | |||||
| 1311 | 16320 | 16320 | 16320 | 16275 | 16275 | 16305 | -45 | -15 | 16 | 178 | -2 | |
| 1312 | 16350 | 16350 | 16350 | 0 | 0 | 2 | 0 | |||||
| 小计 | 133846 | 224794 | -92 | |||||||||
(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)