| 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 | 6443 | 6477 | 6501 | 6450 | 6450 | 6481 | 7 | 38 | 2484 | 7044 | -2 |
| 1303 | 6491 | 6525 | 6544 | 6513 | 6523 | 6531 | 32 | 40 | 652 | 3338 | -412 | |
| 1304 | 6561 | 6579 | 6593 | 6560 | 6568 | 6585 | 7 | 24 | 58 | 386 | 2 | |
| 1305 | 6599 | 6631 | 6644 | 6602 | 6602 | 6628 | 3 | 29 | 546 | 1718 | 6 | |
| 1306 | 6644 | 6681 | 6698 | 6648 | 6651 | 6677 | 7 | 33 | 151058 | 204884 | -3976 | |
| 1307 | 6680 | 6713 | 6713 | 6711 | 6711 | 6711 | 31 | 31 | 8 | 172 | -2 | |
| 1308 | 6708 | 6708 | 6708 | 0 | 0 | 132 | 0 | |||||
| 1309 | 6758 | 6791 | 6804 | 6762 | 6765 | 6783 | 7 | 25 | 268 | 896 | 82 | |
| 1310 | 6806 | 6831 | 6831 | 6801 | 6807 | 6811 | 1 | 5 | 24 | 76 | 0 | |
| 1311 | 6841 | 6852 | 6852 | 6821 | 6821 | 6846 | -20 | 5 | 12 | 72 | -2 | |
| 1312 | 6830 | 6872 | 6893 | 6824 | 6840 | 6871 | 10 | 41 | 618 | 2016 | 336 | |
| 1401 | 6920 | 6961 | 6961 | 41 | 41 | 6 | 0 | |||||
| 小计 | 155728 | 220740 | -3968 | |||||||||
| 铝 | 1302 | 15070 | 15085 | 15110 | 15060 | 15060 | 15075 | -10 | 5 | 2212 | 36776 | -182 |
| 1303 | 15175 | 15245 | 15245 | 15150 | 15160 | 15180 | -15 | 5 | 4678 | 58140 | -864 | |
| 1304 | 15270 | 15300 | 15335 | 15255 | 15255 | 15280 | -15 | 10 | 5526 | 39626 | 270 | |
| 1305 | 15355 | 15325 | 15405 | 15325 | 15335 | 15355 | -20 | 0 | 2522 | 20604 | 798 | |
| 1306 | 15420 | 15430 | 15430 | 15410 | 15410 | 15420 | -10 | 0 | 112 | 7374 | 78 | |
| 1307 | 15500 | 15475 | 15480 | 15470 | 15470 | 15475 | -30 | -25 | 10 | 1290 | 2 | |
| 1308 | 15520 | 15520 | 15520 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15625 | 15660 | 15700 | 15660 | 15700 | 15680 | 75 | 55 | 4 | 192 | 0 | |
| 1310 | 15705 | 15690 | 15690 | 15690 | 15690 | 15690 | -15 | -15 | 6 | 282 | 0 | |
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 24 | 0 | |||||
| 1312 | 15910 | 15910 | 15910 | 0 | 0 | 14 | 0 | |||||
| 1401 | 16090 | 16090 | 16090 | 0 | 0 | 2 | 0 | |||||
| 小计 | 15070 | 164542 | 102 | |||||||||
| 黄金 | 1302 | 338.42 | 338.9 | 338.9 | 338.71 | 338.71 | 338.8 | 0.29 | 0.38 | 4 | 174 | 0 |
| 1303 | 339.03 | 339.08 | 339.84 | 338.61 | 339.03 | 339.53 | 0 | 0.5 | 94 | 284 | -60 | |
| 1304 | 340.97 | 341.27 | 341.85 | 341.16 | 341.2 | 341.53 | 0.23 | 0.56 | 64 | 216 | 10 | |
| 1305 | 342.53 | 342.47 | 342.92 | 342.3 | 342.92 | 342.54 | 0.39 | 0.01 | 40 | 324 | -6 | |
| 1306 | 344.16 | 343.7 | 344.4 | 343.7 | 344.06 | 344.11 | -0.1 | -0.05 | 20808 | 116826 | 1028 | |
| 1307 | 345.21 | 345.19 | 345.34 | 345.19 | 345.34 | 345.26 | 0.13 | 0.05 | 4 | 112 | -4 | |
| 1308 | 346.31 | 346.36 | 346.36 | 0.05 | 0.05 | 102 | 0 | |||||
| 1309 | 346.62 | 346.15 | 346.15 | 345.31 | 345.35 | 345.66 | -1.27 | -0.96 | 38 | 144 | 14 | |
| 1310 | 346.64 | 345.68 | 345.68 | -0.96 | -0.96 | 12 | 0 | |||||
| 1311 | 346.45 | 346.44 | 346.44 | 346.44 | 346.44 | 346.44 | -0.01 | -0.01 | 2 | 16 | -2 | |
| 1312 | 345.61 | 344.39 | 346.53 | 344.39 | 346.53 | 346.01 | 0.92 | 0.4 | 462 | 1732 | 236 | |
| 1401 | 343.02 | 343.02 | 343.02 | 0 | 0 | 0 | ||||||
| 小计 | 21516 | 119942 | 1216 | |||||||||
| 铜 | 1302 | 57860 | 57900 | 57930 | 57790 | 57840 | 57840 | -20 | -20 | 6894 | 44944 | -730 |
| 1303 | 58080 | 58190 | 58190 | 57970 | 58000 | 58040 | -80 | -40 | 9794 | 78682 | -1832 | |
| 1304 | 58270 | 58380 | 58380 | 58150 | 58190 | 58260 | -80 | -10 | 56068 | 151780 | -4090 | |
| 1305 | 58410 | 58550 | 58550 | 58350 | 58380 | 58430 | -30 | 20 | 53734 | 105504 | 3356 | |
| 1306 | 58530 | 58660 | 58660 | 58500 | 58540 | 58560 | 10 | 30 | 2928 | 16206 | 1276 | |
| 1307 | 58640 | 58730 | 58870 | 58620 | 58640 | 58680 | 0 | 40 | 464 | 2984 | 166 | |
| 1308 | 58890 | 58890 | 58970 | 58760 | 58760 | 58850 | -130 | -40 | 156 | 1738 | 32 | |
| 1309 | 58920 | 58980 | 59000 | 58870 | 58870 | 58950 | -50 | 30 | 16 | 978 | 0 | |
| 1310 | 58950 | 59080 | 59100 | 59000 | 59000 | 59070 | 50 | 120 | 36 | 1352 | 36 | |
| 1311 | 59110 | 59160 | 59160 | 59060 | 59060 | 59100 | -50 | -10 | 44 | 628 | 26 | |
| 1312 | 59060 | 59200 | 59250 | 59100 | 59180 | 59160 | 120 | 100 | 40 | 412 | 24 | |
| 1401 | 59150 | 59150 | 59150 | 0 | 0 | 2 | 0 | |||||
| 小计 | 130174 | 405210 | -1736 | |||||||||
| 铅 | 1302 | 15020 | 15045 | 15050 | 15010 | 15040 | 15030 | 20 | 10 | 42 | 1750 | -2 |
| 1303 | 15175 | 15270 | 15270 | 15140 | 15140 | 15205 | -35 | 30 | 36 | 2220 | 16 | |
| 1304 | 15305 | 15305 | 15305 | 15300 | 15300 | 15300 | -5 | -5 | 4 | 1162 | -2 | |
| 1305 | 15470 | 15370 | 15370 | 15370 | 15370 | 15370 | -100 | -100 | 2 | 6 | 2 | |
| 1306 | 15625 | 15625 | 15625 | 0 | 0 | 12 | 0 | |||||
| 1307 | 15655 | 15655 | 15655 | 0 | 0 | 6 | 0 | |||||
| 1308 | 15580 | 15580 | 15580 | 0 | 0 | 6 | 0 | |||||
| 1309 | 15535 | 15430 | 15430 | -105 | -105 | 2 | 0 | |||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15755 | 15770 | 15770 | 15 | 15 | 4 | 0 | |||||
| 1312 | 15680 | 15685 | 15685 | 5 | 5 | 2 | 0 | |||||
| 1401 | 15610 | 15610 | 15610 | 0 | 0 | 0 | ||||||
| 小计 | 84 | 5172 | 14 | |||||||||
| 锌 | 1302 | 15205 | 15225 | 15235 | 15175 | 15190 | 15195 | -15 | -10 | 1748 | 20048 | -414 |
| 1303 | 15300 | 15370 | 15370 | 15260 | 15280 | 15285 | -20 | -15 | 4044 | 40026 | -1166 | |
| 1304 | 15385 | 15435 | 15455 | 15340 | 15365 | 15385 | -20 | 0 | 47974 | 93458 | 142 | |
| 1305 | 15470 | 15505 | 15535 | 15435 | 15455 | 15465 | -15 | -5 | 11660 | 33110 | 1786 | |
| 1306 | 15580 | 15615 | 15645 | 15540 | 15570 | 15565 | -10 | -15 | 496 | 3286 | 282 | |
| 1307 | 15690 | 15685 | 15695 | 15625 | 15635 | 15655 | -55 | -35 | 284 | 1130 | 110 | |
| 1308 | 15765 | 15735 | 15735 | 15700 | 15700 | 15715 | -65 | -50 | 4 | 254 | -2 | |
| 1309 | 15810 | 15920 | 15920 | 15805 | 15805 | 15865 | -5 | 55 | 16 | 824 | 4 | |
| 1310 | 15900 | 15955 | 15955 | 15930 | 15930 | 15945 | 30 | 45 | 6 | 88 | 4 | |
| 1311 | 15990 | 15970 | 15970 | -20 | -20 | 132 | 0 | |||||
| 1312 | 16030 | 16020 | 16020 | -10 | -10 | 10 | 0 | |||||
| 1401 | 16095 | 16095 | 16095 | 0 | 0 | 4 | 0 | |||||
| 小计 | 66232 | 192370 | 746 | |||||||||
(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)