| 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 | 5967 | 6057 | 6172 | 6057 | 6132 | 6139 | 165 | 172 | 5784 | 25340 | -2184 |
| 1302 | 6019 | 6125 | 6228 | 6121 | 6190 | 6193 | 171 | 174 | 1662 | 5160 | 332 | |
| 1303 | 6081 | 5998 | 6281 | 5998 | 6240 | 6243 | 159 | 162 | 344 | 3678 | 36 | |
| 1304 | 6153 | 6349 | 6349 | 6300 | 6303 | 6312 | 150 | 159 | 276 | 426 | 90 | |
| 1305 | 6185 | 6285 | 6383 | 6280 | 6338 | 6329 | 153 | 144 | 1808 | 2058 | -120 | |
| 1306 | 6231 | 6330 | 6433 | 6321 | 6392 | 6393 | 161 | 162 | 288146 | 206106 | -8652 | |
| 1307 | 6265 | 6411 | 6467 | 6407 | 6435 | 6433 | 170 | 168 | 52 | 124 | 10 | |
| 1308 | 6307 | 6458 | 6488 | 6458 | 6488 | 6470 | 181 | 163 | 10 | 128 | -2 | |
| 1309 | 6335 | 6455 | 6525 | 6434 | 6485 | 6489 | 150 | 154 | 92 | 674 | -28 | |
| 1310 | 6392 | 6530 | 6562 | 6523 | 6523 | 6542 | 131 | 150 | 22 | 80 | 8 | |
| 1311 | 6392 | 6548 | 6548 | 6548 | 6548 | 6548 | 156 | 156 | 2 | 74 | 2 | |
| 1312 | 6424 | 6530 | 6624 | 6530 | 6593 | 6593 | 169 | 169 | 132 | 892 | 58 | |
| 小计 | 298330 | 244740 | -10450 | |||||||||
| 铝 | 1301 | 15125 | 15120 | 15120 | 15075 | 15075 | 15095 | -50 | -30 | 2320 | 35390 | -990 |
| 1302 | 15240 | 15210 | 15225 | 15170 | 15170 | 15195 | -70 | -45 | 3212 | 37472 | -640 | |
| 1303 | 15350 | 15310 | 15320 | 15265 | 15265 | 15295 | -85 | -55 | 5556 | 65636 | 48 | |
| 1304 | 15440 | 15360 | 15420 | 15360 | 15375 | 15395 | -65 | -45 | 5074 | 25980 | 2704 | |
| 1305 | 15540 | 15500 | 15510 | 15460 | 15480 | 15490 | -60 | -50 | 1408 | 7004 | 396 | |
| 1306 | 15655 | 15570 | 15570 | 15570 | 15570 | 15570 | -85 | -85 | 24 | 542 | 0 | |
| 1307 | 15710 | 15710 | 15710 | 15670 | 15670 | 15700 | -40 | -10 | 12 | 402 | 2 | |
| 1308 | 15745 | 15620 | 15735 | 15620 | 15735 | 15670 | -10 | -75 | 6 | 216 | 2 | |
| 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 | 17612 | 172864 | 1522 | |||||||||
| 黄金 | 1301 | 329 | 331.62 | 333.85 | 331.62 | 333.6 | 333.16 | 4.6 | 4.16 | 24 | 516 | 0 |
| 1302 | 331.6 | 334.68 | 334.69 | 333.24 | 333.62 | 333.89 | 2.02 | 2.29 | 10 | 198 | 0 | |
| 1303 | 332.34 | 334.68 | 335.59 | 334.68 | 334.93 | 335.17 | 2.59 | 2.83 | 20 | 364 | 0 | |
| 1304 | 334.01 | 337.83 | 337.97 | 337.83 | 337.97 | 337.91 | 3.96 | 3.9 | 20 | 192 | -8 | |
| 1305 | 335.6 | 337.49 | 338.92 | 337.17 | 337.3 | 337.92 | 1.7 | 2.32 | 120 | 348 | -16 | |
| 1306 | 336.32 | 338.02 | 339.52 | 338 | 338.54 | 338.78 | 2.22 | 2.46 | 44956 | 115250 | 3418 | |
| 1307 | 337.01 | 339.48 | 339.48 | 2.47 | 2.47 | 102 | 0 | |||||
| 1308 | 338.35 | 340.83 | 340.83 | 2.48 | 2.48 | 100 | 0 | |||||
| 1309 | 337.55 | 341.44 | 341.44 | 341.44 | 341.44 | 341.44 | 3.89 | 3.89 | 4 | 134 | 0 | |
| 1310 | 339.14 | 342.18 | 342.57 | 342.18 | 342.57 | 342.31 | 3.43 | 3.17 | 6 | 14 | 2 | |
| 1311 | 338.64 | 342.58 | 342.58 | 342.58 | 342.58 | 342.58 | 3.94 | 3.94 | 2 | 6 | 0 | |
| 1312 | 339.3 | 341.73 | 343 | 341.73 | 342.37 | 342.54 | 3.07 | 3.24 | 52 | 338 | -2 | |
| 小计 | 45214 | 117562 | 3394 | |||||||||
| 铜 | 1301 | 57710 | 57580 | 57720 | 57500 | 57630 | 57640 | -80 | -70 | 7250 | 23220 | -530 |
| 1302 | 58000 | 57890 | 58030 | 57700 | 57900 | 57900 | -100 | -100 | 7476 | 51094 | 150 | |
| 1303 | 58240 | 58200 | 58270 | 57900 | 58090 | 58120 | -150 | -120 | 28086 | 96638 | -2342 | |
| 1304 | 58370 | 58330 | 58450 | 58030 | 58220 | 58270 | -150 | -100 | 157236 | 156320 | 5068 | |
| 1305 | 58450 | 58370 | 58520 | 58130 | 58360 | 58360 | -90 | -90 | 20268 | 47210 | 3526 | |
| 1306 | 58550 | 58500 | 58640 | 58250 | 58500 | 58490 | -50 | -60 | 2334 | 10352 | 456 | |
| 1307 | 58600 | 58470 | 58680 | 58400 | 58400 | 58530 | -200 | -70 | 428 | 2248 | 120 | |
| 1308 | 58650 | 58590 | 58760 | 58450 | 58590 | 58580 | -60 | -70 | 348 | 1200 | -10 | |
| 1309 | 58730 | 58620 | 58870 | 58500 | 58500 | 58710 | -230 | -20 | 54 | 930 | 2 | |
| 1310 | 58790 | 58660 | 58880 | 58560 | 58590 | 58740 | -200 | -50 | 42 | 1308 | 12 | |
| 1311 | 58910 | 58820 | 58950 | 58820 | 58950 | 58930 | 40 | 20 | 26 | 612 | 10 | |
| 1312 | 59000 | 58900 | 59000 | 58750 | 58750 | 58860 | -250 | -140 | 36 | 254 | 16 | |
| 小计 | 223584 | 391386 | 6478 | |||||||||
| 铅 | 1301 | 15095 | 15075 | 15080 | 15040 | 15060 | 15060 | -35 | -35 | 138 | 1644 | 6 |
| 1302 | 15250 | 15235 | 15235 | 15165 | 15170 | 15190 | -80 | -60 | 266 | 2344 | -44 | |
| 1303 | 15400 | 15385 | 15385 | 15300 | 15330 | 15340 | -70 | -60 | 258 | 1814 | 66 | |
| 1304 | 15560 | 15505 | 15520 | 15450 | 15475 | 15485 | -85 | -75 | 166 | 304 | 150 | |
| 1305 | 15615 | 15550 | 15550 | 15550 | 15550 | 15550 | -65 | -65 | 2 | 4 | 2 | |
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15635 | 15565 | 15565 | -70 | -70 | 6 | 0 | |||||
| 1308 | 15825 | 15755 | 15755 | -70 | -70 | 4 | 0 | |||||
| 1309 | 15825 | 15825 | 15825 | 0 | 0 | 0 | ||||||
| 1310 | 15835 | 15765 | 15765 | -70 | -70 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15950 | 15880 | 15880 | -70 | -70 | 2 | 0 | |||||
| 小计 | 830 | 6142 | 180 | |||||||||
| 锌 | 1301 | 15310 | 15250 | 15285 | 15180 | 15185 | 15235 | -125 | -75 | 2010 | 11590 | -1010 |
| 1302 | 15430 | 15340 | 15400 | 15275 | 15280 | 15340 | -150 | -90 | 5642 | 35146 | -1364 | |
| 1303 | 15545 | 15460 | 15510 | 15370 | 15380 | 15445 | -165 | -100 | 37252 | 74058 | -7080 | |
| 1304 | 15640 | 15540 | 15615 | 15450 | 15470 | 15540 | -170 | -100 | 93136 | 89150 | 9794 | |
| 1305 | 15740 | 15600 | 15715 | 15535 | 15550 | 15640 | -190 | -100 | 5732 | 12834 | 1842 | |
| 1306 | 15835 | 15760 | 15810 | 15640 | 15655 | 15720 | -180 | -115 | 454 | 2050 | 54 | |
| 1307 | 15885 | 15905 | 15905 | 15785 | 15785 | 15855 | -100 | -30 | 50 | 946 | 2 | |
| 1308 | 16025 | 16100 | 16100 | 15860 | 15860 | 15930 | -165 | -95 | 28 | 178 | 14 | |
| 1309 | 16155 | 16135 | 16135 | 15975 | 15975 | 16045 | -180 | -110 | 18 | 834 | -2 | |
| 1310 | 16135 | 16140 | 16140 | 16095 | 16095 | 16125 | -40 | -10 | 8 | 80 | 2 | |
| 1311 | 16305 | 16230 | 16250 | 16230 | 16230 | 16235 | -75 | -70 | 14 | 174 | -4 | |
| 1312 | 16350 | 16255 | 16255 | 16255 | 16255 | 16255 | -95 | -95 | 2 | 2 | 0 | |
| 小计 | 144346 | 227042 | 2248 | |||||||||
(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)