| 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 | 6154 | 6246 | 6256 | 6112 | 6225 | 6244 | 71 | 90 | 2132 | 19496 | -1068 |
| 1302 | 6203 | 6273 | 6309 | 6260 | 6268 | 6287 | 65 | 84 | 2106 | 6290 | 202 | |
| 1303 | 6254 | 6358 | 6358 | 6322 | 6322 | 6341 | 68 | 87 | 314 | 4012 | 22 | |
| 1304 | 6325 | 6400 | 6428 | 6375 | 6375 | 6392 | 50 | 67 | 146 | 366 | -10 | |
| 1305 | 6357 | 6431 | 6498 | 6409 | 6419 | 6440 | 62 | 83 | 924 | 1864 | -114 | |
| 1306 | 6403 | 6490 | 6515 | 6458 | 6469 | 6489 | 66 | 86 | 208212 | 207524 | 918 | |
| 1307 | 6439 | 6534 | 6542 | 6529 | 6542 | 6533 | 103 | 94 | 24 | 168 | 0 | |
| 1308 | 6460 | 6580 | 6580 | 6547 | 6556 | 6565 | 96 | 105 | 10 | 128 | -4 | |
| 1309 | 6508 | 6571 | 6606 | 6570 | 6575 | 6585 | 67 | 77 | 108 | 726 | 10 | |
| 1310 | 6538 | 6637 | 6652 | 6625 | 6625 | 6638 | 87 | 100 | 6 | 76 | 0 | |
| 1311 | 6568 | 6660 | 6660 | 6660 | 6660 | 6660 | 92 | 92 | 2 | 76 | 2 | |
| 1312 | 6588 | 6703 | 6703 | 6666 | 6666 | 6689 | 78 | 101 | 116 | 1084 | 66 | |
| 小计 | 214100 | 241810 | 24 | |||||||||
| 铝 | 1301 | 15050 | 15095 | 15095 | 15045 | 15060 | 15060 | 10 | 10 | 4830 | 27420 | -1410 |
| 1302 | 15160 | 15190 | 15195 | 15155 | 15155 | 15170 | -5 | 10 | 3038 | 40170 | -114 | |
| 1303 | 15255 | 15295 | 15305 | 15250 | 15250 | 15275 | -5 | 20 | 8978 | 62258 | -236 | |
| 1304 | 15340 | 15390 | 15400 | 15325 | 15325 | 15355 | -15 | 15 | 7702 | 33528 | 1994 | |
| 1305 | 15400 | 15485 | 15485 | 15400 | 15400 | 15430 | 0 | 30 | 2620 | 11838 | 1354 | |
| 1306 | 15465 | 15510 | 15520 | 15450 | 15475 | 15500 | 10 | 35 | 304 | 836 | 136 | |
| 1307 | 15535 | 15540 | 15540 | 15540 | 15540 | 15540 | 5 | 5 | 4 | 646 | -4 | |
| 1308 | 15720 | 15650 | 15650 | 15650 | 15650 | 15650 | -70 | -70 | 2 | 214 | -2 | |
| 1309 | 15690 | 15695 | 15695 | 15690 | 15690 | 15690 | 0 | 0 | 8 | 146 | -6 | |
| 1310 | 15805 | 15810 | 15810 | 15810 | 15810 | 15810 | 5 | 5 | 2 | 266 | 2 | |
| 1311 | 15840 | 15840 | 15840 | 0 | 0 | 16 | 0 | |||||
| 1312 | 16015 | 16015 | 16015 | 0 | 0 | 6 | 0 | |||||
| 小计 | 27488 | 177344 | 1714 | |||||||||
| 黄金 | 1301 | 331.68 | 334.11 | 334.11 | 2.43 | 2.43 | 486 | 0 | ||||
| 1302 | 332.7 | 335.97 | 335.97 | 335.97 | 335.97 | 335.97 | 3.27 | 3.27 | 2 | 168 | -2 | |
| 1303 | 334.75 | 337.54 | 338.07 | 336.96 | 337.68 | 337.48 | 2.93 | 2.73 | 10 | 352 | -4 | |
| 1304 | 336.85 | 339.69 | 339.78 | 339.1 | 339.78 | 339.52 | 2.93 | 2.67 | 6 | 196 | -2 | |
| 1305 | 337.59 | 340.62 | 340.68 | 340.27 | 340.46 | 340.53 | 2.87 | 2.94 | 26 | 338 | -8 | |
| 1306 | 338.12 | 341.72 | 341.92 | 340.81 | 341.39 | 341.45 | 3.27 | 3.33 | 36272 | 114900 | -1326 | |
| 1307 | 339.26 | 342.6 | 342.6 | 3.34 | 3.34 | 104 | 0 | |||||
| 1308 | 341.47 | 343.41 | 343.41 | 343.41 | 343.41 | 343.41 | 1.94 | 1.94 | 2 | 102 | 0 | |
| 1309 | 341.3 | 343.97 | 343.97 | 343.97 | 343.97 | 343.97 | 2.67 | 2.67 | 2 | 134 | 0 | |
| 1310 | 341.04 | 343.7 | 343.7 | 2.66 | 2.66 | 14 | 0 | |||||
| 1311 | 340.28 | 344.51 | 344.51 | 344.51 | 344.51 | 344.51 | 4.23 | 4.23 | 2 | 10 | 2 | |
| 1312 | 341.24 | 344.7 | 344.7 | 342.51 | 344.35 | 344.25 | 3.11 | 3.01 | 222 | 542 | 144 | |
| 小计 | 36544 | 117346 | -1196 | |||||||||
| 铜 | 1301 | 57760 | 57800 | 58200 | 57750 | 57800 | 57940 | 40 | 180 | 5830 | 14850 | -3040 |
| 1302 | 58070 | 58330 | 58460 | 58020 | 58060 | 58210 | -10 | 140 | 15112 | 53740 | -922 | |
| 1303 | 58300 | 58570 | 58730 | 58230 | 58250 | 58430 | -50 | 130 | 25324 | 86878 | -5638 | |
| 1304 | 58500 | 58850 | 58980 | 58400 | 58440 | 58660 | -60 | 160 | 200560 | 167190 | -11218 | |
| 1305 | 58610 | 58960 | 59080 | 58500 | 58510 | 58760 | -100 | 150 | 51556 | 67818 | 7842 | |
| 1306 | 58740 | 59130 | 59200 | 58600 | 58600 | 58870 | -140 | 130 | 3150 | 12022 | 494 | |
| 1307 | 58930 | 59190 | 59260 | 58800 | 58840 | 58980 | -90 | 50 | 190 | 2356 | 36 | |
| 1308 | 58930 | 59140 | 59140 | 58890 | 58890 | 59000 | -40 | 70 | 32 | 1234 | 0 | |
| 1309 | 59100 | 59120 | 59140 | 58950 | 58950 | 59070 | -150 | -30 | 12 | 922 | 0 | |
| 1310 | 59110 | 59520 | 59520 | 59060 | 59060 | 59290 | -50 | 180 | 22 | 1314 | 2 | |
| 1311 | 59130 | 59550 | 59550 | 59250 | 59250 | 59350 | 120 | 220 | 8 | 628 | 0 | |
| 1312 | 59280 | 59450 | 59650 | 59170 | 59210 | 59410 | -70 | 130 | 34 | 380 | 8 | |
| 小计 | 301830 | 409332 | -12436 | |||||||||
| 铅 | 1301 | 15050 | 15100 | 15100 | 15050 | 15070 | 15085 | 20 | 35 | 112 | 1612 | -46 |
| 1302 | 15155 | 15225 | 15225 | 15140 | 15190 | 15180 | 35 | 25 | 172 | 2202 | 4 | |
| 1303 | 15305 | 15365 | 15375 | 15320 | 15345 | 15350 | 40 | 45 | 270 | 2102 | 218 | |
| 1304 | 15445 | 15500 | 15500 | 15465 | 15475 | 15480 | 30 | 35 | 56 | 646 | 46 | |
| 1305 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15630 | 15665 | 15665 | 35 | 35 | 6 | 0 | |||||
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15715 | 15280 | 15950 | 15280 | 15950 | 15615 | 235 | -100 | 4 | 2 | 2 | |
| 1310 | 15730 | 15730 | 15730 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15845 | 15740 | 15740 | -105 | -105 | 2 | 0 | |||||
| 小计 | 614 | 6600 | 224 | |||||||||
| 锌 | 1301 | 15165 | 15230 | 15265 | 15170 | 15170 | 15225 | 5 | 60 | 900 | 8140 | -540 |
| 1302 | 15255 | 15320 | 15375 | 15245 | 15255 | 15315 | 0 | 60 | 3592 | 26154 | -1202 | |
| 1303 | 15365 | 15450 | 15500 | 15355 | 15365 | 15425 | 0 | 60 | 16370 | 56740 | -3284 | |
| 1304 | 15465 | 15580 | 15605 | 15450 | 15455 | 15530 | -10 | 65 | 80900 | 92120 | -2194 | |
| 1305 | 15565 | 15675 | 15695 | 15545 | 15555 | 15625 | -10 | 60 | 9738 | 19596 | 2664 | |
| 1306 | 15655 | 15785 | 15790 | 15655 | 15670 | 15720 | 15 | 65 | 106 | 2358 | -6 | |
| 1307 | 15745 | 15840 | 15840 | 15600 | 15760 | 15680 | 15 | -65 | 306 | 960 | 18 | |
| 1308 | 15865 | 15935 | 15945 | 15820 | 15850 | 15865 | -15 | 0 | 20 | 192 | 8 | |
| 1309 | 15930 | 16075 | 16075 | 15965 | 15965 | 16030 | 35 | 100 | 10 | 826 | 0 | |
| 1310 | 16005 | 16075 | 16075 | 16075 | 16075 | 16075 | 70 | 70 | 2 | 82 | 2 | |
| 1311 | 15745 | 16105 | 16195 | 16105 | 16110 | 16145 | 365 | 400 | 24 | 144 | -4 | |
| 1312 | 16235 | 16310 | 16310 | 16260 | 16260 | 16285 | 25 | 50 | 4 | 8 | 2 | |
| 小计 | 111972 | 207320 | -4536 | |||||||||
(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)