| 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 | 6139 | 6160 | 6160 | 6108 | 6126 | 6127 | -13 | -12 | 4496 | 23440 | -1900 |
| 1302 | 6193 | 6206 | 6225 | 6155 | 6166 | 6178 | -27 | -15 | 1194 | 5416 | 256 | |
| 1303 | 6243 | 6250 | 6250 | 6212 | 6212 | 6232 | -31 | -11 | 128 | 3730 | 52 | |
| 1304 | 6312 | 6289 | 6296 | 6275 | 6294 | 6285 | -18 | -27 | 132 | 392 | -34 | |
| 1305 | 6329 | 6367 | 6371 | 6308 | 6318 | 6333 | -11 | 4 | 954 | 2082 | 24 | |
| 1306 | 6393 | 6418 | 6420 | 6358 | 6371 | 6382 | -22 | -11 | 195804 | 207996 | 1890 | |
| 1307 | 6433 | 6468 | 6468 | 6399 | 6410 | 6415 | -23 | -18 | 136 | 158 | 34 | |
| 1308 | 6470 | 6460 | 6460 | 6460 | 6460 | 6460 | -10 | -10 | 4 | 132 | 4 | |
| 1309 | 6489 | 6507 | 6507 | 6469 | 6469 | 6475 | -20 | -14 | 52 | 680 | 6 | |
| 1310 | 6542 | 6528 | 6528 | -14 | -14 | 80 | 0 | |||||
| 1311 | 6548 | 6533 | 6533 | -15 | -15 | 74 | 0 | |||||
| 1312 | 6593 | 6575 | 6612 | 6557 | 6560 | 6575 | -33 | -18 | 78 | 930 | 38 | |
| 小计 | 202978 | 245110 | 370 | |||||||||
| 铝 | 1301 | 15095 | 15090 | 15090 | 15050 | 15050 | 15065 | -45 | -30 | 4300 | 34000 | -1390 |
| 1302 | 15195 | 15180 | 15180 | 15145 | 15155 | 15160 | -40 | -35 | 2714 | 37890 | 418 | |
| 1303 | 15295 | 15290 | 15295 | 15240 | 15240 | 15260 | -55 | -35 | 5922 | 64618 | -1018 | |
| 1304 | 15395 | 15395 | 15400 | 15330 | 15340 | 15355 | -55 | -40 | 5734 | 27910 | 1930 | |
| 1305 | 15490 | 15480 | 15480 | 15405 | 15420 | 15445 | -70 | -45 | 1298 | 7584 | 580 | |
| 1306 | 15570 | 15565 | 15585 | 15505 | 15505 | 15535 | -65 | -35 | 144 | 588 | 46 | |
| 1307 | 15700 | 15675 | 15675 | 15580 | 15580 | 15610 | -120 | -90 | 134 | 434 | 32 | |
| 1308 | 15670 | 15720 | 15720 | 15720 | 15720 | 15720 | 50 | 50 | 4 | 216 | 0 | |
| 1309 | 15850 | 15830 | 15830 | -20 | -20 | 132 | 0 | |||||
| 1310 | 15880 | 15880 | 15880 | 0 | 0 | 68 | 0 | |||||
| 1311 | 16045 | 16000 | 16000 | -45 | -45 | 16 | 0 | |||||
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 20250 | 173462 | 598 | |||||||||
| 黄金 | 1301 | 333.16 | 331 | 331.04 | 329.01 | 330.5 | 330.68 | -2.66 | -2.48 | 48 | 510 | -6 |
| 1302 | 333.89 | 331.87 | 331.89 | 331.49 | 331.59 | 331.67 | -2.3 | -2.22 | 40 | 170 | -28 | |
| 1303 | 335.17 | 333.19 | 333.19 | 332.68 | 332.68 | 332.91 | -2.49 | -2.26 | 14 | 360 | -4 | |
| 1304 | 337.91 | 335.05 | 335.05 | 334.76 | 334.76 | 334.95 | -3.15 | -2.96 | 6 | 194 | 2 | |
| 1305 | 337.92 | 335.97 | 336.1 | 335.54 | 335.68 | 335.81 | -2.24 | -2.11 | 42 | 336 | -12 | |
| 1306 | 338.78 | 337 | 337.3 | 336.2 | 336.53 | 336.63 | -2.25 | -2.15 | 32290 | 116024 | 774 | |
| 1307 | 339.48 | 337.32 | 337.32 | -2.16 | -2.16 | 102 | 0 | |||||
| 1308 | 340.83 | 338.67 | 338.67 | -2.16 | -2.16 | 100 | 0 | |||||
| 1309 | 341.44 | 339.27 | 339.27 | -2.17 | -2.17 | 134 | 0 | |||||
| 1310 | 342.31 | 340.14 | 340.14 | -2.17 | -2.17 | 14 | 0 | |||||
| 1311 | 342.58 | 341.04 | 341.04 | 340 | 340 | 340.34 | -2.58 | -2.24 | 6 | 8 | 2 | |
| 1312 | 342.54 | 340.99 | 340.99 | 339.61 | 339.8 | 340.11 | -2.74 | -2.43 | 100 | 352 | 14 | |
| 小计 | 32546 | 118304 | 742 | |||||||||
| 铜 | 1301 | 57640 | 57760 | 57780 | 57540 | 57660 | 57710 | 20 | 70 | 5290 | 21960 | -1260 |
| 1302 | 57900 | 57900 | 58050 | 57780 | 57920 | 57940 | 20 | 40 | 8616 | 52026 | 932 | |
| 1303 | 58120 | 58140 | 58290 | 57990 | 58140 | 58160 | 20 | 40 | 23166 | 94704 | -1934 | |
| 1304 | 58270 | 58290 | 58480 | 58100 | 58300 | 58320 | 30 | 50 | 173288 | 157780 | 1460 | |
| 1305 | 58360 | 58370 | 58570 | 58220 | 58420 | 58430 | 60 | 70 | 21426 | 50340 | 3130 | |
| 1306 | 58490 | 58490 | 58690 | 58380 | 58570 | 58540 | 80 | 50 | 1582 | 10802 | 450 | |
| 1307 | 58530 | 58630 | 58700 | 58480 | 58680 | 58630 | 150 | 100 | 136 | 2294 | 46 | |
| 1308 | 58580 | 58680 | 58810 | 58620 | 58780 | 58760 | 200 | 180 | 86 | 1220 | 20 | |
| 1309 | 58710 | 58680 | 58930 | 58680 | 58710 | 58750 | 0 | 40 | 34 | 928 | -2 | |
| 1310 | 58740 | 58770 | 58980 | 58740 | 58840 | 58820 | 100 | 80 | 114 | 1306 | -2 | |
| 1311 | 58930 | 58810 | 59020 | 58810 | 58990 | 58950 | 60 | 20 | 22 | 628 | 16 | |
| 1312 | 58860 | 59000 | 59130 | 58950 | 59030 | 59020 | 170 | 160 | 58 | 282 | 28 | |
| 小计 | 233818 | 394270 | 2884 | |||||||||
| 铅 | 1301 | 15060 | 15045 | 15055 | 15000 | 15000 | 15045 | -60 | -15 | 96 | 1640 | -4 |
| 1302 | 15190 | 15225 | 15225 | 15120 | 15120 | 15150 | -70 | -40 | 134 | 2288 | -56 | |
| 1303 | 15340 | 15300 | 15365 | 15270 | 15270 | 15300 | -70 | -40 | 118 | 1856 | 42 | |
| 1304 | 15485 | 15510 | 15510 | 15420 | 15420 | 15450 | -65 | -35 | 92 | 386 | 82 | |
| 1305 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15565 | 15565 | 15565 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15755 | 15720 | 15720 | -35 | -35 | 4 | 0 | |||||
| 1309 | 15755 | 15755 | 15755 | 0 | 0 | 0 | ||||||
| 1310 | 15765 | 15730 | 15730 | -35 | -35 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15880 | 15845 | 15845 | -35 | -35 | 2 | 0 | |||||
| 小计 | 440 | 6206 | 64 | |||||||||
| 锌 | 1301 | 15235 | 15215 | 15215 | 15140 | 15140 | 15170 | -95 | -65 | 2390 | 10120 | -1470 |
| 1302 | 15340 | 15260 | 15330 | 15210 | 15240 | 15260 | -100 | -80 | 9080 | 30330 | -4816 | |
| 1303 | 15445 | 15385 | 15430 | 15310 | 15320 | 15365 | -125 | -80 | 33890 | 64936 | -9122 | |
| 1304 | 15540 | 15500 | 15530 | 15395 | 15405 | 15465 | -135 | -75 | 89728 | 89816 | 666 | |
| 1305 | 15640 | 15590 | 15615 | 15495 | 15495 | 15555 | -145 | -85 | 6852 | 14180 | 1346 | |
| 1306 | 15720 | 15700 | 15710 | 15595 | 15600 | 15655 | -120 | -65 | 368 | 2046 | -4 | |
| 1307 | 15855 | 15810 | 15810 | 15725 | 15725 | 15765 | -130 | -90 | 258 | 944 | -2 | |
| 1308 | 15930 | 15880 | 15880 | 15855 | 15855 | 15860 | -75 | -70 | 14 | 178 | 0 | |
| 1309 | 16045 | 16080 | 16080 | 15980 | 15980 | 16025 | -65 | -20 | 22 | 836 | 2 | |
| 1310 | 16125 | 16140 | 16140 | 16140 | 16140 | 16140 | 15 | 15 | 4 | 76 | -4 | |
| 1311 | 16235 | 16225 | 16225 | 16100 | 16100 | 16170 | -135 | -65 | 42 | 158 | -16 | |
| 1312 | 16255 | 16255 | 16255 | 0 | 0 | 2 | 0 | |||||
| 小计 | 142648 | 213622 | -13420 | |||||||||
(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)