| 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 | 6244 | 6219 | 6240 | 6202 | 6240 | 6222 | -4 | -22 | 1900 | 18796 | -700 |
| 1302 | 6287 | 6222 | 6282 | 6221 | 6280 | 6261 | -7 | -26 | 1294 | 6698 | 408 | |
| 1303 | 6341 | 6287 | 6334 | 6287 | 6334 | 6313 | -7 | -28 | 134 | 4046 | 34 | |
| 1304 | 6392 | 6349 | 6405 | 6349 | 6390 | 6367 | -2 | -25 | 46 | 388 | 22 | |
| 1305 | 6440 | 6348 | 6441 | 6348 | 6439 | 6406 | -1 | -34 | 730 | 1930 | 66 | |
| 1306 | 6489 | 6419 | 6492 | 6409 | 6479 | 6457 | -10 | -32 | 173020 | 219970 | 12446 | |
| 1307 | 6533 | 6283 | 6518 | 6283 | 6518 | 6470 | -15 | -63 | 20 | 166 | -2 | |
| 1308 | 6565 | 6208 | 6542 | 6208 | 6542 | 6489 | -23 | -76 | 16 | 134 | 6 | |
| 1309 | 6585 | 6548 | 6588 | 6548 | 6588 | 6572 | 3 | -13 | 56 | 750 | 24 | |
| 1310 | 6638 | 6638 | 6638 | 0 | 0 | 76 | 0 | |||||
| 1311 | 6660 | 6592 | 6617 | 6592 | 6617 | 6608 | -43 | -52 | 6 | 76 | 0 | |
| 1312 | 6689 | 6620 | 6680 | 6616 | 6680 | 6644 | -9 | -45 | 218 | 1120 | 36 | |
| 小计 | 177440 | 254150 | 12340 | |||||||||
| 铝 | 1301 | 15060 | 15040 | 15050 | 15010 | 15010 | 15025 | -50 | -35 | 6080 | 24200 | -3220 |
| 1302 | 15170 | 15150 | 15150 | 15115 | 15125 | 15135 | -45 | -35 | 2830 | 40370 | 200 | |
| 1303 | 15275 | 15270 | 15270 | 15230 | 15235 | 15240 | -40 | -35 | 7604 | 62370 | 112 | |
| 1304 | 15355 | 15325 | 15350 | 15295 | 15325 | 15320 | -30 | -35 | 5702 | 35164 | 1636 | |
| 1305 | 15430 | 15380 | 15405 | 15360 | 15385 | 15380 | -45 | -50 | 3010 | 13392 | 1554 | |
| 1306 | 15500 | 15480 | 15480 | 15435 | 15435 | 15445 | -65 | -55 | 862 | 1472 | 636 | |
| 1307 | 15540 | 15520 | 15520 | 15510 | 15515 | 15515 | -25 | -25 | 70 | 684 | 38 | |
| 1308 | 15650 | 15625 | 15625 | -25 | -25 | 214 | 0 | |||||
| 1309 | 15690 | 15680 | 15680 | 15680 | 15680 | 15680 | -10 | -10 | 40 | 180 | 34 | |
| 1310 | 15810 | 15785 | 15785 | 15775 | 15775 | 15780 | -35 | -30 | 4 | 270 | 4 | |
| 1311 | 15840 | 15805 | 15805 | -35 | -35 | 16 | 0 | |||||
| 1312 | 16015 | 15980 | 15980 | -35 | -35 | 6 | 0 | |||||
| 小计 | 26202 | 178338 | 994 | |||||||||
| 黄金 | 1301 | 334.11 | 332.5 | 332.5 | 332.11 | 332.11 | 332.4 | -2 | -1.71 | 24 | 498 | 12 |
| 1302 | 335.97 | 333.88 | 334.4 | 333.88 | 334.02 | 334.08 | -1.95 | -1.89 | 8 | 172 | 4 | |
| 1303 | 337.48 | 335.8 | 335.8 | 335.8 | 335.8 | 335.8 | -1.68 | -1.68 | 4 | 350 | -2 | |
| 1304 | 339.52 | 337.82 | 337.82 | -1.7 | -1.7 | 196 | 0 | |||||
| 1305 | 340.53 | 339.68 | 339.68 | 338.36 | 339.5 | 338.98 | -1.03 | -1.55 | 148 | 338 | 0 | |
| 1306 | 341.45 | 339.02 | 340.43 | 339.02 | 340.35 | 339.85 | -1.1 | -1.6 | 28512 | 116048 | 1148 | |
| 1307 | 342.6 | 340.99 | 340.99 | -1.61 | -1.61 | 104 | 0 | |||||
| 1308 | 343.41 | 341.8 | 341.8 | -1.61 | -1.61 | 102 | 0 | |||||
| 1309 | 343.97 | 343.08 | 343.08 | 343.08 | 343.08 | 343.08 | -0.89 | -0.89 | 2 | 134 | 0 | |
| 1310 | 343.7 | 342.1 | 342.1 | 342.1 | 342.1 | 342.1 | -1.6 | -1.6 | 10 | 14 | 0 | |
| 1311 | 344.51 | 342.91 | 342.91 | 342.9 | 342.9 | 342.9 | -1.61 | -1.61 | 4 | 14 | 4 | |
| 1312 | 344.25 | 342.16 | 344.02 | 342.09 | 343.25 | 342.64 | -1 | -1.61 | 130 | 606 | 64 | |
| 小计 | 28842 | 118576 | 1230 | |||||||||
| 铜 | 1301 | 57940 | 57700 | 57850 | 57650 | 57750 | 57730 | -190 | -210 | 7030 | 10820 | -4030 |
| 1302 | 58210 | 57860 | 58210 | 57860 | 58100 | 58020 | -110 | -190 | 14702 | 55168 | 1428 | |
| 1303 | 58430 | 58120 | 58480 | 58110 | 58320 | 58240 | -110 | -190 | 20604 | 84596 | -2282 | |
| 1304 | 58660 | 58280 | 58730 | 58270 | 58520 | 58480 | -140 | -180 | 148282 | 164936 | -2254 | |
| 1305 | 58760 | 58380 | 58830 | 58380 | 58660 | 58570 | -100 | -190 | 41820 | 71692 | 3874 | |
| 1306 | 58870 | 58440 | 58930 | 58440 | 58750 | 58680 | -120 | -190 | 1712 | 12340 | 318 | |
| 1307 | 58980 | 58750 | 59290 | 58650 | 58950 | 58890 | -30 | -90 | 274 | 2442 | 86 | |
| 1308 | 59000 | 58850 | 59080 | 58780 | 59060 | 58960 | 60 | -40 | 66 | 1234 | 0 | |
| 1309 | 59070 | 59000 | 59150 | 58910 | 59060 | 59010 | -10 | -60 | 34 | 918 | -4 | |
| 1310 | 59290 | 59000 | 59220 | 58980 | 59120 | 59090 | -170 | -200 | 20 | 1314 | 0 | |
| 1311 | 59350 | 59130 | 59130 | 59130 | 59130 | 59130 | -220 | -220 | 2 | 628 | 0 | |
| 1312 | 59410 | 59220 | 59410 | 59100 | 59410 | 59230 | 0 | -180 | 16 | 380 | 0 | |
| 小计 | 234562 | 406468 | -2864 | |||||||||
| 铅 | 1301 | 15085 | 15030 | 15030 | 14900 | 14960 | 14965 | -125 | -120 | 70 | 1578 | -34 |
| 1302 | 15180 | 15100 | 15125 | 15025 | 15110 | 15105 | -70 | -75 | 206 | 2108 | -94 | |
| 1303 | 15350 | 15260 | 15300 | 15240 | 15270 | 15255 | -80 | -95 | 222 | 2170 | 68 | |
| 1304 | 15480 | 15410 | 15415 | 15380 | 15410 | 15400 | -70 | -80 | 130 | 742 | 96 | |
| 1305 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15665 | 15585 | 15585 | -80 | -80 | 6 | 0 | |||||
| 1308 | 15720 | 15720 | 15720 | 0 | 0 | 4 | 0 | |||||
| 1309 | 15615 | 15650 | 15650 | 35 | 35 | 2 | 0 | |||||
| 1310 | 15730 | 15730 | 15730 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | |||||
| 1312 | 15740 | 15660 | 15660 | -80 | -80 | 2 | 0 | |||||
| 小计 | 628 | 6636 | 36 | |||||||||
| 锌 | 1301 | 15225 | 15125 | 15185 | 15090 | 15170 | 15125 | -55 | -100 | 1950 | 7180 | -960 |
| 1302 | 15315 | 15200 | 15280 | 15145 | 15250 | 15215 | -65 | -100 | 3288 | 25422 | -732 | |
| 1303 | 15425 | 15340 | 15420 | 15245 | 15370 | 15325 | -55 | -100 | 19006 | 54656 | -2084 | |
| 1304 | 15530 | 15410 | 15495 | 15330 | 15455 | 15415 | -75 | -115 | 87892 | 95472 | 3352 | |
| 1305 | 15625 | 15510 | 15585 | 15420 | 15545 | 15515 | -80 | -110 | 12060 | 21694 | 2098 | |
| 1306 | 15720 | 15630 | 15695 | 15540 | 15665 | 15625 | -55 | -95 | 302 | 2386 | 28 | |
| 1307 | 15680 | 15655 | 15750 | 15640 | 15740 | 15715 | 60 | 35 | 50 | 966 | 6 | |
| 1308 | 15865 | 15855 | 15875 | 15855 | 15875 | 15865 | 10 | 0 | 4 | 196 | 4 | |
| 1309 | 16030 | 15890 | 15995 | 15845 | 15930 | 15910 | -100 | -120 | 22 | 836 | 10 | |
| 1310 | 16075 | 16075 | 16075 | 0 | 0 | 82 | 0 | |||||
| 1311 | 16145 | 16030 | 16060 | 16000 | 16060 | 16025 | -85 | -120 | 10 | 140 | -4 | |
| 1312 | 16285 | 16210 | 16210 | -75 | -75 | 8 | 0 | |||||
| 小计 | 124584 | 209038 | 1718 | |||||||||
(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)