| 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 | 6127 | 6168 | 6187 | 6153 | 6178 | 6169 | 51 | 42 | 6024 | 21800 | -1640 |
| 1302 | 6178 | 6209 | 6233 | 6199 | 6221 | 6213 | 43 | 35 | 1944 | 6006 | 590 | |
| 1303 | 6232 | 6269 | 6284 | 6255 | 6272 | 6264 | 40 | 32 | 114 | 3718 | -12 | |
| 1304 | 6285 | 6329 | 6339 | 6314 | 6324 | 6325 | 39 | 40 | 40 | 376 | -16 | |
| 1305 | 6333 | 6376 | 6387 | 6354 | 6374 | 6375 | 41 | 42 | 546 | 1924 | -158 | |
| 1306 | 6382 | 6416 | 6438 | 6402 | 6429 | 6420 | 47 | 38 | 174856 | 204540 | -3456 | |
| 1307 | 6415 | 6470 | 6470 | 6454 | 6461 | 6463 | 46 | 48 | 26 | 168 | 10 | |
| 1308 | 6460 | 6460 | 6460 | 0 | 0 | 132 | 0 | |||||
| 1309 | 6475 | 6543 | 6543 | 6519 | 6530 | 6525 | 55 | 50 | 84 | 716 | 36 | |
| 1310 | 6528 | 6555 | 6555 | 6551 | 6551 | 6553 | 23 | 25 | 4 | 80 | 0 | |
| 1311 | 6533 | 6533 | 6533 | 0 | 0 | 74 | 0 | |||||
| 1312 | 6575 | 6607 | 6654 | 6607 | 6625 | 6616 | 50 | 41 | 104 | 964 | 34 | |
| 小计 | 183742 | 240498 | -4612 | |||||||||
| 铝 | 1301 | 15065 | 15090 | 15090 | 15040 | 15040 | 15060 | -25 | -5 | 4040 | 32040 | -1960 |
| 1302 | 15160 | 15155 | 15165 | 15155 | 15160 | 15155 | 0 | -5 | 3168 | 38496 | 606 | |
| 1303 | 15260 | 15255 | 15265 | 15240 | 15245 | 15255 | -15 | -5 | 3710 | 62778 | -1840 | |
| 1304 | 15355 | 15345 | 15355 | 15330 | 15330 | 15340 | -25 | -15 | 3832 | 28638 | 728 | |
| 1305 | 15445 | 15435 | 15440 | 15400 | 15400 | 15420 | -45 | -25 | 1644 | 8394 | 810 | |
| 1306 | 15535 | 15525 | 15525 | 15440 | 15480 | 15495 | -55 | -40 | 196 | 642 | 54 | |
| 1307 | 15610 | 15585 | 15585 | 15585 | 15585 | 15585 | -25 | -25 | 6 | 432 | -2 | |
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 216 | 0 | |||||
| 1309 | 15830 | 15830 | 15830 | 0 | 0 | 132 | 0 | |||||
| 1310 | 15880 | 15880 | 15880 | 0 | 0 | 68 | 0 | |||||
| 1311 | 16000 | 15840 | 15840 | 15840 | 15840 | 15840 | -160 | -160 | 4 | 16 | 0 | |
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 16600 | 171858 | -1604 | |||||||||
| 黄金 | 1301 | 330.68 | 332.5 | 333.3 | 332.5 | 333.3 | 333.07 | 2.62 | 2.39 | 66 | 510 | 0 |
| 1302 | 331.67 | 333.61 | 333.61 | 333.61 | 333.61 | 333.61 | 1.94 | 1.94 | 6 | 168 | -2 | |
| 1303 | 332.91 | 334.19 | 335.38 | 334.18 | 334.98 | 334.84 | 2.07 | 1.93 | 16 | 358 | -2 | |
| 1304 | 334.95 | 336.9 | 336.9 | 336.81 | 336.81 | 336.85 | 1.86 | 1.9 | 4 | 198 | 4 | |
| 1305 | 335.81 | 337.75 | 339.16 | 337.5 | 337.5 | 338.08 | 1.69 | 2.27 | 44 | 340 | 4 | |
| 1306 | 336.63 | 338.53 | 339.55 | 338.24 | 339.32 | 338.91 | 2.69 | 2.28 | 37642 | 116542 | 518 | |
| 1307 | 337.32 | 339.61 | 339.61 | 2.29 | 2.29 | 102 | 0 | |||||
| 1308 | 338.67 | 340.96 | 340.96 | 2.29 | 2.29 | 100 | 0 | |||||
| 1309 | 339.27 | 339.27 | 339.27 | 0 | 0 | 134 | 0 | |||||
| 1310 | 340.14 | 342.44 | 342.44 | 2.3 | 2.3 | 14 | 0 | |||||
| 1311 | 340.34 | 341.37 | 341.99 | 341.37 | 341.99 | 341.68 | 1.65 | 1.34 | 4 | 8 | 0 | |
| 1312 | 340.11 | 341.99 | 342.57 | 341.43 | 342.57 | 341.95 | 2.46 | 1.84 | 60 | 366 | 14 | |
| 小计 | 37842 | 118840 | 536 | |||||||||
| 铜 | 1301 | 57710 | 57680 | 57690 | 57570 | 57690 | 57640 | -20 | -70 | 3470 | 20580 | -1380 |
| 1302 | 57940 | 57940 | 57970 | 57810 | 57900 | 57870 | -40 | -70 | 6490 | 53714 | 1688 | |
| 1303 | 58160 | 58230 | 58260 | 58020 | 58160 | 58110 | 0 | -50 | 12818 | 94976 | 272 | |
| 1304 | 58320 | 58350 | 58360 | 58160 | 58340 | 58260 | 20 | -60 | 106456 | 156868 | -912 | |
| 1305 | 58430 | 58440 | 58470 | 58280 | 58440 | 58360 | 10 | -70 | 13464 | 51790 | 1450 | |
| 1306 | 58540 | 58550 | 58550 | 58400 | 58550 | 58480 | 10 | -60 | 726 | 10918 | 116 | |
| 1307 | 58630 | 58690 | 58700 | 58560 | 58600 | 58590 | -30 | -40 | 54 | 2298 | 4 | |
| 1308 | 58760 | 58770 | 58770 | 58620 | 58740 | 58700 | -20 | -60 | 52 | 1224 | 4 | |
| 1309 | 58750 | 58680 | 58820 | 58680 | 58800 | 58770 | 50 | 20 | 16 | 924 | -4 | |
| 1310 | 58820 | 58830 | 58850 | 58800 | 58800 | 58830 | -20 | 10 | 26 | 1302 | -4 | |
| 1311 | 58950 | 58950 | 58950 | 58860 | 58860 | 58900 | -90 | -50 | 4 | 626 | -2 | |
| 1312 | 59020 | 59000 | 59000 | 58940 | 58940 | 58950 | -80 | -70 | 94 | 320 | 38 | |
| 小计 | 143670 | 395540 | 1270 | |||||||||
| 铅 | 1301 | 15045 | 15000 | 15005 | 14990 | 15000 | 14995 | -45 | -50 | 104 | 1614 | -26 |
| 1302 | 15150 | 15100 | 15130 | 15100 | 15125 | 15110 | -25 | -40 | 124 | 2210 | -78 | |
| 1303 | 15300 | 15260 | 15270 | 15255 | 15260 | 15260 | -40 | -40 | 148 | 1870 | 14 | |
| 1304 | 15450 | 15400 | 15415 | 15400 | 15415 | 15400 | -35 | -50 | 182 | 554 | 168 | |
| 1305 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15565 | 15590 | 15590 | 25 | 25 | 6 | 0 | |||||
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15720 | 15670 | 15670 | -50 | -50 | 0 | ||||||
| 1310 | 15730 | 15730 | 15730 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15845 | 15845 | 15845 | 0 | 0 | 2 | 0 | |||||
| 小计 | 558 | 6284 | 78 | |||||||||
| 锌 | 1301 | 15170 | 15160 | 15170 | 15135 | 15140 | 15150 | -30 | -20 | 970 | 9550 | -570 |
| 1302 | 15260 | 15325 | 15325 | 15220 | 15230 | 15240 | -30 | -20 | 3210 | 28948 | -1382 | |
| 1303 | 15365 | 15325 | 15380 | 15310 | 15325 | 15340 | -40 | -25 | 18882 | 62092 | -2844 | |
| 1304 | 15465 | 15405 | 15470 | 15400 | 15415 | 15430 | -50 | -35 | 55604 | 91416 | 1600 | |
| 1305 | 15555 | 15505 | 15555 | 15495 | 15510 | 15520 | -45 | -35 | 4748 | 14898 | 718 | |
| 1306 | 15655 | 15605 | 15650 | 15600 | 15615 | 15620 | -40 | -35 | 368 | 2354 | 308 | |
| 1307 | 15765 | 15750 | 15760 | 15700 | 15730 | 15735 | -35 | -30 | 20 | 958 | 14 | |
| 1308 | 15860 | 15815 | 15815 | 15815 | 15815 | 15815 | -45 | -45 | 2 | 178 | 0 | |
| 1309 | 16025 | 15920 | 15930 | 15900 | 15900 | 15915 | -125 | -110 | 8 | 836 | 0 | |
| 1310 | 16140 | 16100 | 16100 | 16000 | 16010 | 16025 | -130 | -115 | 8 | 74 | -2 | |
| 1311 | 16170 | 16110 | 16120 | 16110 | 16110 | 16115 | -60 | -55 | 14 | 158 | 0 | |
| 1312 | 16255 | 16160 | 16240 | 16160 | 16235 | 16210 | -20 | -45 | 6 | 4 | 2 | |
| 小计 | 83840 | 211466 | -2156 | |||||||||
(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)