| 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 | 6481 | 6474 | 6506 | 6473 | 6495 | 6488 | 14 | 7 | 2328 | 7680 | 636 |
| 1303 | 6531 | 6531 | 6555 | 6524 | 6538 | 6534 | 7 | 3 | 176 | 3332 | -6 | |
| 1304 | 6585 | 6586 | 6592 | 6584 | 6592 | 6590 | 7 | 5 | 34 | 406 | 20 | |
| 1305 | 6628 | 6616 | 6650 | 6612 | 6642 | 6626 | 14 | -2 | 538 | 1586 | -132 | |
| 1306 | 6677 | 6675 | 6707 | 6665 | 6694 | 6682 | 17 | 5 | 145342 | 203428 | -1456 | |
| 1307 | 6711 | 6737 | 6738 | 6716 | 6725 | 6728 | 14 | 17 | 16 | 176 | 4 | |
| 1308 | 6708 | 6753 | 6753 | 6753 | 6753 | 6753 | 45 | 45 | 2 | 132 | 0 | |
| 1309 | 6783 | 6783 | 6797 | 6779 | 6797 | 6782 | 14 | -1 | 44 | 904 | 8 | |
| 1310 | 6811 | 6817 | 6817 | 6813 | 6813 | 6815 | 2 | 4 | 4 | 76 | 0 | |
| 1311 | 6846 | 6846 | 6846 | 0 | 0 | 72 | 0 | |||||
| 1312 | 6871 | 6870 | 6880 | 6844 | 6867 | 6861 | -4 | -10 | 884 | 2624 | 608 | |
| 1401 | 6961 | 6929 | 6929 | -32 | -32 | 6 | 0 | |||||
| 小计 | 149368 | 220422 | -318 | |||||||||
| 铝 | 1302 | 15075 | 15080 | 15080 | 15050 | 15065 | 15060 | -10 | -15 | 3216 | 36236 | -540 |
| 1303 | 15180 | 15170 | 15185 | 15150 | 15175 | 15165 | -5 | -15 | 5398 | 56670 | -1470 | |
| 1304 | 15280 | 15270 | 15290 | 15245 | 15265 | 15265 | -15 | -15 | 8324 | 42230 | 2604 | |
| 1305 | 15355 | 15345 | 15360 | 15320 | 15350 | 15335 | -5 | -20 | 3794 | 22306 | 1702 | |
| 1306 | 15420 | 15420 | 15420 | 15390 | 15395 | 15405 | -25 | -15 | 452 | 7608 | 234 | |
| 1307 | 15475 | 15505 | 15505 | 15450 | 15480 | 15465 | 5 | -10 | 96 | 1288 | -2 | |
| 1308 | 15520 | 15520 | 15520 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15680 | 15660 | 15660 | 15660 | 15660 | 15660 | -20 | -20 | 2 | 192 | 0 | |
| 1310 | 15690 | 15690 | 15690 | 0 | 0 | 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 | 21282 | 167070 | 2528 | |||||||||
| 黄金 | 1302 | 338.8 | 338.8 | 338.8 | 0 | 0 | 174 | 0 | ||||
| 1303 | 339.53 | 339.54 | 340 | 339.54 | 340 | 339.66 | 0.47 | 0.13 | 10 | 288 | 4 | |
| 1304 | 341.53 | 341.53 | 341.53 | 0 | 0 | 216 | 0 | |||||
| 1305 | 342.54 | 342.59 | 344.18 | 342.59 | 344.18 | 343.32 | 1.64 | 0.78 | 42 | 314 | -10 | |
| 1306 | 344.11 | 344.2 | 345.6 | 344.1 | 345.5 | 344.73 | 1.39 | 0.62 | 28632 | 118774 | 1948 | |
| 1307 | 345.26 | 345.35 | 345.35 | 345.35 | 345.35 | 345.35 | 0.09 | 0.09 | 12 | 100 | -12 | |
| 1308 | 346.36 | 345.83 | 345.83 | 345.83 | 345.83 | 345.83 | -0.53 | -0.53 | 4 | 104 | 2 | |
| 1309 | 345.66 | 345.67 | 345.86 | 345.67 | 345.86 | 345.76 | 0.2 | 0.1 | 4 | 140 | -4 | |
| 1310 | 345.68 | 345.68 | 345.68 | 0 | 0 | 12 | 0 | |||||
| 1311 | 346.44 | 346.54 | 346.54 | 0.1 | 0.1 | 16 | 0 | |||||
| 1312 | 346.01 | 345.95 | 347.55 | 345.9 | 347.2 | 346.38 | 1.19 | 0.37 | 242 | 1830 | 98 | |
| 1401 | 343.02 | 343.02 | 343.02 | 0 | 0 | 0 | ||||||
| 小计 | 28946 | 121968 | 2026 | |||||||||
| 铜 | 1302 | 57840 | 57920 | 58340 | 57900 | 58290 | 58130 | 450 | 290 | 14078 | 41578 | -3366 |
| 1303 | 58040 | 58120 | 58560 | 58060 | 58480 | 58330 | 440 | 290 | 17170 | 72716 | -5966 | |
| 1304 | 58260 | 58280 | 58780 | 58260 | 58690 | 58560 | 430 | 300 | 96422 | 143774 | -8006 | |
| 1305 | 58430 | 58430 | 59020 | 58430 | 58910 | 58790 | 480 | 360 | 155144 | 141004 | 35500 | |
| 1306 | 58560 | 58520 | 59140 | 58520 | 59050 | 58920 | 490 | 360 | 6088 | 18268 | 2062 | |
| 1307 | 58680 | 58750 | 59220 | 58750 | 59150 | 59020 | 470 | 340 | 506 | 3236 | 252 | |
| 1308 | 58850 | 58990 | 59360 | 58990 | 59360 | 59170 | 510 | 320 | 62 | 1744 | 6 | |
| 1309 | 58950 | 58980 | 59400 | 58980 | 59400 | 59290 | 450 | 340 | 54 | 994 | 16 | |
| 1310 | 59070 | 59180 | 59500 | 59180 | 59500 | 59340 | 430 | 270 | 22 | 1356 | 4 | |
| 1311 | 59100 | 59350 | 59620 | 59350 | 59620 | 59510 | 520 | 410 | 14 | 634 | 6 | |
| 1312 | 59160 | 59370 | 59660 | 59370 | 59640 | 59530 | 480 | 370 | 38 | 418 | 6 | |
| 1401 | 59150 | 59560 | 59560 | 59560 | 59560 | 59560 | 410 | 410 | 2 | 4 | 2 | |
| 小计 | 289600 | 425726 | 20516 | |||||||||
| 铅 | 1302 | 15030 | 15100 | 15250 | 15045 | 15070 | 15080 | 40 | 50 | 444 | 1678 | -72 |
| 1303 | 15205 | 15200 | 15300 | 15190 | 15205 | 15215 | 0 | 10 | 400 | 2286 | 66 | |
| 1304 | 15300 | 15315 | 15375 | 15315 | 15360 | 15335 | 60 | 35 | 312 | 1436 | 274 | |
| 1305 | 15370 | 15480 | 15480 | 15480 | 15480 | 15480 | 110 | 110 | 2 | 6 | 0 | |
| 1306 | 15625 | 15540 | 15540 | 15540 | 15540 | 15540 | -85 | -85 | 4 | 16 | 4 | |
| 1307 | 15655 | 15865 | 15960 | 15600 | 15760 | 15855 | 105 | 200 | 144 | 100 | 94 | |
| 1308 | 15580 | 15610 | 15610 | 30 | 30 | 6 | 0 | |||||
| 1309 | 15430 | 15610 | 15610 | 180 | 180 | 2 | 0 | |||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15770 | 15775 | 15775 | 5 | 5 | 4 | 0 | |||||
| 1312 | 15685 | 15790 | 15790 | 105 | 105 | 2 | 0 | |||||
| 1401 | 15700 | 15700 | 15700 | 0 | 0 | 0 | ||||||
| 小计 | 1306 | 5538 | 366 | |||||||||
| 锌 | 1302 | 15195 | 15210 | 15290 | 15210 | 15275 | 15240 | 80 | 45 | 4160 | 19590 | -458 |
| 1303 | 15285 | 15290 | 15400 | 15290 | 15385 | 15360 | 100 | 75 | 8304 | 37848 | -2178 | |
| 1304 | 15385 | 15385 | 15500 | 15365 | 15485 | 15450 | 100 | 65 | 57412 | 89000 | -4458 | |
| 1305 | 15465 | 15460 | 15595 | 15460 | 15580 | 15545 | 115 | 80 | 26390 | 39344 | 6234 | |
| 1306 | 15565 | 15580 | 15690 | 15580 | 15680 | 15645 | 115 | 80 | 1842 | 3732 | 446 | |
| 1307 | 15655 | 15685 | 15760 | 15685 | 15760 | 15720 | 105 | 65 | 214 | 1202 | 72 | |
| 1308 | 15715 | 15870 | 15870 | 15805 | 15830 | 15825 | 115 | 110 | 26 | 246 | -8 | |
| 1309 | 15865 | 15770 | 15970 | 15770 | 15970 | 15865 | 105 | 0 | 12 | 824 | 0 | |
| 1310 | 15945 | 15970 | 15970 | 15970 | 15970 | 15970 | 25 | 25 | 2 | 88 | 0 | |
| 1311 | 15970 | 15970 | 15970 | 0 | 0 | 132 | 0 | |||||
| 1312 | 16020 | 16105 | 16105 | 16105 | 16105 | 16105 | 85 | 85 | 2 | 10 | 0 | |
| 1401 | 16095 | 16200 | 16200 | 105 | 105 | 4 | 0 | |||||
| 小计 | 98364 | 192020 | -350 | |||||||||
(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)