| 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 | 6169 | 6163 | 6179 | 6081 | 6171 | 6154 | 2 | -15 | 3448 | 20564 | -1236 |
| 1302 | 6213 | 6181 | 6227 | 6178 | 6227 | 6203 | 14 | -10 | 970 | 6088 | 82 | |
| 1303 | 6264 | 6250 | 6281 | 6230 | 6273 | 6254 | 9 | -10 | 470 | 3990 | 272 | |
| 1304 | 6325 | 6325 | 6325 | 0 | 0 | 376 | 0 | |||||
| 1305 | 6375 | 6341 | 6380 | 6332 | 6380 | 6357 | 5 | -18 | 414 | 1978 | 54 | |
| 1306 | 6420 | 6398 | 6427 | 6378 | 6425 | 6403 | 5 | -17 | 142480 | 206606 | 2066 | |
| 1307 | 6463 | 6442 | 6442 | 6437 | 6437 | 6439 | -26 | -24 | 4 | 168 | 0 | |
| 1308 | 6460 | 6460 | 6460 | 0 | 0 | 132 | 0 | |||||
| 1309 | 6525 | 6503 | 6513 | 6503 | 6513 | 6508 | -12 | -17 | 4 | 716 | 0 | |
| 1310 | 6553 | 6538 | 6538 | 6538 | 6538 | 6538 | -15 | -15 | 4 | 76 | -4 | |
| 1311 | 6533 | 6568 | 6568 | 6568 | 6568 | 6568 | 35 | 35 | 2 | 74 | 0 | |
| 1312 | 6616 | 6580 | 6614 | 6580 | 6614 | 6588 | -2 | -28 | 78 | 1018 | 54 | |
| 小计 | 147874 | 241786 | 1288 | |||||||||
| 铝 | 1301 | 15060 | 15060 | 15060 | 15035 | 15050 | 15050 | -10 | -10 | 5410 | 28830 | -3210 |
| 1302 | 15155 | 15160 | 15170 | 15150 | 15150 | 15160 | -5 | 5 | 5384 | 40284 | 1788 | |
| 1303 | 15255 | 15255 | 15275 | 15245 | 15270 | 15255 | 15 | 0 | 6538 | 62494 | -284 | |
| 1304 | 15340 | 15340 | 15365 | 15320 | 15360 | 15340 | 20 | 0 | 8210 | 31534 | 2896 | |
| 1305 | 15420 | 15420 | 15435 | 15385 | 15435 | 15400 | 15 | -20 | 3266 | 10484 | 2090 | |
| 1306 | 15495 | 15470 | 15490 | 15460 | 15475 | 15465 | -20 | -30 | 232 | 700 | 58 | |
| 1307 | 15585 | 15535 | 15540 | 15535 | 15535 | 15535 | -50 | -50 | 336 | 650 | 218 | |
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 216 | 0 | |||||
| 1309 | 15830 | 15690 | 15690 | 15690 | 15690 | 15690 | -140 | -140 | 20 | 152 | 20 | |
| 1310 | 15880 | 15860 | 15860 | 15800 | 15800 | 15805 | -80 | -75 | 278 | 264 | 196 | |
| 1311 | 15840 | 15840 | 15840 | 0 | 0 | 16 | 0 | |||||
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 29674 | 175630 | 3772 | |||||||||
| 黄金 | 1301 | 333.07 | 332.4 | 332.4 | 330.21 | 331.96 | 331.68 | -1.11 | -1.39 | 72 | 486 | -24 |
| 1302 | 333.61 | 332.49 | 333.7 | 332.49 | 333.7 | 332.7 | 0.09 | -0.91 | 26 | 170 | 2 | |
| 1303 | 334.84 | 334.53 | 334.87 | 334.53 | 334.87 | 334.75 | 0.03 | -0.09 | 6 | 356 | -2 | |
| 1304 | 336.85 | 336.85 | 336.85 | 0 | 0 | 198 | 0 | |||||
| 1305 | 338.08 | 336.34 | 338.3 | 336.34 | 338.3 | 337.59 | 0.22 | -0.49 | 22 | 346 | 6 | |
| 1306 | 338.91 | 337.51 | 339.09 | 337.28 | 338.68 | 338.12 | -0.23 | -0.79 | 29456 | 116226 | -316 | |
| 1307 | 339.61 | 340.09 | 340.09 | 338.44 | 338.44 | 339.26 | -1.17 | -0.35 | 4 | 104 | 2 | |
| 1308 | 340.96 | 341.47 | 341.47 | 341.47 | 341.47 | 341.47 | 0.51 | 0.51 | 2 | 102 | 2 | |
| 1309 | 339.27 | 341.14 | 341.38 | 341.14 | 341.38 | 341.3 | 2.11 | 2.03 | 6 | 134 | 0 | |
| 1310 | 342.44 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | -1.4 | -1.4 | 2 | 14 | 0 | |
| 1311 | 341.68 | 340.28 | 340.28 | -1.4 | -1.4 | 8 | 0 | |||||
| 1312 | 341.95 | 342.99 | 342.99 | 340.51 | 342 | 341.24 | 0.05 | -0.71 | 66 | 398 | 32 | |
| 小计 | 29662 | 118542 | -298 | |||||||||
| 铜 | 1301 | 57640 | 57630 | 58000 | 57620 | 58000 | 57760 | 360 | 120 | 6760 | 17890 | -2690 |
| 1302 | 57870 | 57940 | 58310 | 57800 | 58310 | 58070 | 440 | 200 | 10050 | 54662 | 948 | |
| 1303 | 58110 | 58130 | 58550 | 58040 | 58540 | 58300 | 430 | 190 | 24372 | 92516 | -2460 | |
| 1304 | 58260 | 58300 | 58820 | 58190 | 58780 | 58500 | 520 | 240 | 196634 | 178408 | 21540 | |
| 1305 | 58360 | 58360 | 58920 | 58280 | 58880 | 58610 | 520 | 250 | 39918 | 59976 | 8186 | |
| 1306 | 58480 | 58480 | 59040 | 58430 | 59000 | 58740 | 520 | 260 | 1898 | 11528 | 610 | |
| 1307 | 58590 | 58590 | 59120 | 58590 | 59100 | 58930 | 510 | 340 | 98 | 2320 | 22 | |
| 1308 | 58700 | 58710 | 59200 | 58710 | 59200 | 58930 | 500 | 230 | 52 | 1234 | 10 | |
| 1309 | 58770 | 58750 | 59350 | 58750 | 59330 | 59100 | 560 | 330 | 30 | 922 | -2 | |
| 1310 | 58830 | 59020 | 59370 | 58920 | 59370 | 59110 | 540 | 280 | 58 | 1312 | 10 | |
| 1311 | 58900 | 59030 | 59180 | 59030 | 59150 | 59130 | 250 | 230 | 14 | 628 | 2 | |
| 1312 | 58950 | 59090 | 59500 | 59080 | 59500 | 59280 | 550 | 330 | 84 | 372 | 52 | |
| 小计 | 279968 | 421768 | 26228 | |||||||||
| 铅 | 1301 | 14995 | 15015 | 15100 | 15000 | 15100 | 15050 | 105 | 55 | 304 | 1658 | 44 |
| 1302 | 15110 | 15120 | 15200 | 15120 | 15200 | 15155 | 90 | 45 | 136 | 2198 | -12 | |
| 1303 | 15260 | 15265 | 15340 | 15265 | 15340 | 15305 | 80 | 45 | 86 | 1884 | 14 | |
| 1304 | 15400 | 15410 | 15455 | 15410 | 15455 | 15445 | 55 | 45 | 52 | 600 | 46 | |
| 1305 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15590 | 15630 | 15630 | 40 | 40 | 6 | 0 | |||||
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15670 | 15670 | 15670 | 0 | 0 | 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 | 578 | 6376 | 92 | |||||||||
| 锌 | 1301 | 15150 | 15140 | 15200 | 15140 | 15200 | 15165 | 50 | 15 | 1690 | 8680 | -870 |
| 1302 | 15240 | 15235 | 15310 | 15225 | 15295 | 15255 | 55 | 15 | 3172 | 27356 | -1592 | |
| 1303 | 15340 | 15310 | 15425 | 15310 | 15415 | 15365 | 75 | 25 | 15734 | 60024 | -2068 | |
| 1304 | 15430 | 15410 | 15530 | 15400 | 15525 | 15465 | 95 | 35 | 71008 | 94314 | 2898 | |
| 1305 | 15520 | 15520 | 15675 | 15495 | 15640 | 15565 | 120 | 45 | 9630 | 16932 | 2034 | |
| 1306 | 15620 | 15575 | 15725 | 15575 | 15725 | 15655 | 105 | 35 | 148 | 2364 | 10 | |
| 1307 | 15735 | 15705 | 15815 | 15705 | 15815 | 15745 | 80 | 10 | 42 | 942 | -16 | |
| 1308 | 15815 | 15875 | 15875 | 15855 | 15855 | 15865 | 40 | 50 | 14 | 184 | 6 | |
| 1309 | 15915 | 15900 | 15970 | 15900 | 15970 | 15930 | 55 | 15 | 20 | 826 | -10 | |
| 1310 | 16025 | 15945 | 16030 | 15945 | 16025 | 16005 | 0 | -20 | 10 | 80 | 6 | |
| 1311 | 16115 | 16140 | 16140 | 15195 | 16105 | 15745 | -10 | -370 | 62 | 148 | -10 | |
| 1312 | 16210 | 16235 | 16235 | 16235 | 16235 | 16235 | 25 | 25 | 2 | 6 | 2 | |
| 小计 | 101532 | 211856 | 390 | |||||||||
(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)