| 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 | 1302 | 6379 | 6400 | 6462 | 6400 | 6448 | 6443 | 69 | 64 | 1470 | 7046 | 204 |
| 1303 | 6431 | 6490 | 6511 | 6477 | 6505 | 6491 | 74 | 60 | 210 | 3750 | -190 | |
| 1304 | 6491 | 6545 | 6575 | 6545 | 6569 | 6561 | 78 | 70 | 16 | 384 | -4 | |
| 1305 | 6532 | 6578 | 6612 | 6573 | 6610 | 6599 | 78 | 67 | 368 | 1712 | 16 | |
| 1306 | 6580 | 6632 | 6665 | 6619 | 6663 | 6644 | 83 | 64 | 183112 | 208860 | 3720 | |
| 1307 | 6627 | 6672 | 6691 | 6670 | 6691 | 6680 | 64 | 53 | 24 | 174 | -6 | |
| 1308 | 6666 | 6703 | 6713 | 6703 | 6713 | 6708 | 47 | 42 | 4 | 132 | 0 | |
| 1309 | 6691 | 6688 | 6773 | 6688 | 6764 | 6758 | 73 | 67 | 90 | 814 | 8 | |
| 1310 | 6743 | 6807 | 6807 | 6805 | 6805 | 6806 | 62 | 63 | 4 | 76 | 0 | |
| 1311 | 6668 | 6841 | 6841 | 6841 | 6841 | 6841 | 173 | 173 | 4 | 74 | -2 | |
| 1312 | 6781 | 6830 | 6865 | 6820 | 6859 | 6830 | 78 | 49 | 678 | 1680 | 430 | |
| 1401 | 6850 | 6942 | 6942 | 6899 | 6899 | 6920 | 49 | 70 | 4 | 6 | 2 | |
| 小计 | 185984 | 224708 | 4178 | |||||||||
| 铝 | 1302 | 15035 | 15065 | 15085 | 15065 | 15085 | 15070 | 50 | 35 | 3406 | 36958 | -600 |
| 1303 | 15135 | 15190 | 15195 | 15155 | 15190 | 15175 | 55 | 40 | 5478 | 59004 | -1656 | |
| 1304 | 15225 | 15250 | 15295 | 15250 | 15285 | 15270 | 60 | 45 | 5940 | 39356 | -364 | |
| 1305 | 15305 | 15360 | 15385 | 15330 | 15365 | 15355 | 60 | 50 | 2808 | 19806 | 588 | |
| 1306 | 15365 | 15450 | 15450 | 15390 | 15435 | 15420 | 70 | 55 | 1598 | 7296 | 1228 | |
| 1307 | 15420 | 15510 | 15510 | 15470 | 15470 | 15500 | 50 | 80 | 106 | 1288 | 98 | |
| 1308 | 15520 | 15520 | 15520 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15615 | 15625 | 15625 | 15625 | 15625 | 15625 | 10 | 10 | 4 | 192 | 4 | |
| 1310 | 15690 | 15630 | 15785 | 15630 | 15780 | 15705 | 90 | 15 | 8 | 282 | -2 | |
| 1311 | 15800 | 15815 | 15815 | 15 | 15 | 24 | 0 | |||||
| 1312 | 15910 | 15910 | 15910 | 0 | 0 | 14 | 0 | |||||
| 1401 | 16075 | 16090 | 16090 | 15 | 15 | 2 | 0 | |||||
| 小计 | 19348 | 164440 | -704 | |||||||||
| 黄金 | 1302 | 337.52 | 338.85 | 338.85 | 338 | 338 | 338.42 | 0.48 | 0.9 | 4 | 174 | -2 |
| 1303 | 338.28 | 338.43 | 339.5 | 338.17 | 338.93 | 339.03 | 0.65 | 0.75 | 58 | 344 | 0 | |
| 1304 | 340.21 | 341.05 | 341.05 | 340.75 | 340.75 | 340.97 | 0.54 | 0.76 | 10 | 206 | 6 | |
| 1305 | 340.7 | 343.67 | 343.67 | 342.06 | 342.47 | 342.53 | 1.77 | 1.83 | 22 | 330 | -2 | |
| 1306 | 342.29 | 344 | 344.49 | 343.81 | 344.28 | 344.16 | 1.99 | 1.87 | 28408 | 115798 | -392 | |
| 1307 | 343.05 | 344.36 | 345.34 | 344.36 | 345.34 | 345.21 | 2.29 | 2.16 | 16 | 116 | 14 | |
| 1308 | 344.14 | 346.31 | 346.31 | 2.17 | 2.17 | 102 | 0 | |||||
| 1309 | 344.45 | 346.62 | 346.62 | 2.17 | 2.17 | 130 | 0 | |||||
| 1310 | 344.47 | 346.64 | 346.64 | 2.17 | 2.17 | 12 | 0 | |||||
| 1311 | 345.27 | 346.61 | 346.61 | 346.13 | 346.13 | 346.45 | 0.86 | 1.18 | 6 | 18 | 4 | |
| 1312 | 344.1 | 345.4 | 345.98 | 344.96 | 345.68 | 345.61 | 1.58 | 1.51 | 496 | 1496 | 334 | |
| 1401 | 343.02 | 343.02 | 343.02 | 0 | 0 | 0 | ||||||
| 小计 | 29020 | 118726 | -38 | |||||||||
| 铜 | 1302 | 57430 | 57860 | 58030 | 57760 | 57950 | 57860 | 520 | 430 | 15508 | 45674 | -3040 |
| 1303 | 57590 | 58010 | 58260 | 57940 | 58150 | 58080 | 560 | 490 | 17352 | 80514 | -3226 | |
| 1304 | 57720 | 58170 | 58500 | 58100 | 58380 | 58270 | 660 | 550 | 128444 | 155870 | -6130 | |
| 1305 | 57810 | 58260 | 58600 | 58220 | 58590 | 58410 | 780 | 600 | 80094 | 102148 | 13144 | |
| 1306 | 57920 | 58370 | 58740 | 58330 | 58720 | 58530 | 800 | 610 | 4550 | 14930 | 686 | |
| 1307 | 58020 | 58500 | 58890 | 58450 | 58890 | 58640 | 870 | 620 | 532 | 2818 | 274 | |
| 1308 | 58120 | 58620 | 59000 | 58500 | 58980 | 58890 | 860 | 770 | 674 | 1706 | 386 | |
| 1309 | 58250 | 58660 | 59130 | 58650 | 59130 | 58920 | 880 | 670 | 60 | 978 | -2 | |
| 1310 | 58300 | 58830 | 59150 | 58780 | 59150 | 58950 | 850 | 650 | 22 | 1316 | 0 | |
| 1311 | 58400 | 58960 | 59200 | 58850 | 59200 | 59110 | 800 | 710 | 28 | 602 | 0 | |
| 1312 | 58590 | 58910 | 59280 | 58910 | 59270 | 59060 | 680 | 470 | 34 | 388 | -2 | |
| 1401 | 58720 | 59150 | 59150 | 430 | 430 | 2 | 0 | |||||
| 小计 | 247298 | 406946 | 2090 | |||||||||
| 铅 | 1302 | 14960 | 15030 | 15050 | 14990 | 15040 | 15020 | 80 | 60 | 72 | 1752 | 2 |
| 1303 | 15090 | 15195 | 15195 | 15130 | 15190 | 15175 | 100 | 85 | 70 | 2204 | 30 | |
| 1304 | 15250 | 15290 | 15350 | 15275 | 15325 | 15305 | 75 | 55 | 98 | 1164 | 80 | |
| 1305 | 15400 | 15470 | 15470 | 15470 | 15470 | 15470 | 70 | 70 | 2 | 4 | 0 | |
| 1306 | 15555 | 15625 | 15625 | 70 | 70 | 12 | 0 | |||||
| 1307 | 15585 | 15655 | 15655 | 70 | 70 | 6 | 0 | |||||
| 1308 | 15580 | 15580 | 15580 | 0 | 0 | 6 | 0 | |||||
| 1309 | 15465 | 15535 | 15535 | 70 | 70 | 2 | 0 | |||||
| 1310 | 15585 | 15655 | 15655 | 70 | 70 | 2 | 0 | |||||
| 1311 | 15755 | 15755 | 15755 | 0 | 0 | 4 | 0 | |||||
| 1312 | 15610 | 15680 | 15680 | 70 | 70 | 2 | 0 | |||||
| 1401 | 15610 | 15610 | 15610 | 0 | 0 | 0 | ||||||
| 小计 | 242 | 5158 | 112 | |||||||||
| 锌 | 1302 | 15080 | 15180 | 15260 | 15180 | 15240 | 15205 | 160 | 125 | 1774 | 20462 | -586 |
| 1303 | 15165 | 15250 | 15340 | 15250 | 15320 | 15300 | 155 | 135 | 10194 | 41192 | -3538 | |
| 1304 | 15240 | 15370 | 15430 | 15355 | 15420 | 15385 | 180 | 145 | 68160 | 93316 | -8470 | |
| 1305 | 15325 | 15440 | 15515 | 15440 | 15500 | 15470 | 175 | 145 | 16934 | 31324 | 1722 | |
| 1306 | 15430 | 15545 | 15650 | 15545 | 15610 | 15580 | 180 | 150 | 494 | 3004 | 142 | |
| 1307 | 15530 | 15650 | 15730 | 15650 | 15720 | 15690 | 190 | 160 | 112 | 1020 | 68 | |
| 1308 | 15615 | 15785 | 15785 | 15735 | 15770 | 15765 | 155 | 150 | 20 | 256 | -8 | |
| 1309 | 15695 | 15810 | 15810 | 15810 | 15810 | 15810 | 115 | 115 | 4 | 820 | 0 | |
| 1310 | 15800 | 15900 | 15900 | 100 | 100 | 84 | 0 | |||||
| 1311 | 15855 | 15975 | 16010 | 15965 | 16010 | 15990 | 155 | 135 | 8 | 132 | 0 | |
| 1312 | 16045 | 16030 | 16030 | 16030 | 16030 | 16030 | -15 | -15 | 2 | 10 | 2 | |
| 1401 | 16080 | 16095 | 16100 | 16095 | 16100 | 16095 | 20 | 15 | 4 | 4 | 4 | |
| 小计 | 97706 | 191624 | -10664 | |||||||||
(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)