| 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 | 6488 | 6518 | 6518 | 6485 | 6493 | 6496 | 5 | 8 | 1448 | 7930 | 250 |
| 1303 | 6534 | 6558 | 6558 | 6537 | 6538 | 6550 | 4 | 16 | 170 | 3412 | 80 | |
| 1304 | 6590 | 6599 | 6599 | 6589 | 6593 | 6592 | 3 | 2 | 16 | 400 | -6 | |
| 1305 | 6626 | 6653 | 6656 | 6631 | 6631 | 6644 | 5 | 18 | 230 | 1598 | 12 | |
| 1306 | 6682 | 6710 | 6715 | 6675 | 6686 | 6692 | 4 | 10 | 93064 | 199808 | -3620 | |
| 1307 | 6728 | 6728 | 6728 | 0 | 0 | 176 | 0 | |||||
| 1308 | 6753 | 6753 | 6753 | 0 | 0 | 132 | 0 | |||||
| 1309 | 6782 | 6804 | 6804 | 6785 | 6785 | 6789 | 3 | 7 | 52 | 916 | 12 | |
| 1310 | 6815 | 6822 | 6822 | 6810 | 6810 | 6816 | -5 | 1 | 4 | 74 | -2 | |
| 1311 | 6846 | 6849 | 6849 | 6841 | 6841 | 6844 | -5 | -2 | 12 | 62 | -10 | |
| 1312 | 6861 | 6891 | 6891 | 6859 | 6862 | 6870 | 1 | 9 | 446 | 2794 | 170 | |
| 1401 | 6929 | 6927 | 6927 | -2 | -2 | 6 | 0 | |||||
| 小计 | 95442 | 217308 | -3114 | |||||||||
| 铝 | 1302 | 15060 | 15080 | 15080 | 15055 | 15060 | 15060 | 0 | 0 | 2120 | 35936 | -300 |
| 1303 | 15165 | 15180 | 15190 | 15150 | 15155 | 15160 | -10 | -5 | 3120 | 55992 | -678 | |
| 1304 | 15265 | 15285 | 15285 | 15245 | 15255 | 15260 | -10 | -5 | 7728 | 44338 | 2108 | |
| 1305 | 15335 | 15380 | 15380 | 15325 | 15330 | 15335 | -5 | 0 | 1978 | 23138 | 832 | |
| 1306 | 15405 | 15410 | 15410 | 15390 | 15400 | 15400 | -5 | -5 | 296 | 7644 | 36 | |
| 1307 | 15465 | 15465 | 15465 | 15455 | 15455 | 15460 | -10 | -5 | 40 | 1274 | -14 | |
| 1308 | 15520 | 15530 | 15530 | 15530 | 15530 | 15530 | 10 | 10 | 4 | 218 | 0 | |
| 1309 | 15660 | 15670 | 15670 | 10 | 10 | 192 | 0 | |||||
| 1310 | 15690 | 15690 | 15690 | 0 | 0 | 282 | 0 | |||||
| 1311 | 15815 | 15825 | 15825 | 10 | 10 | 24 | 0 | |||||
| 1312 | 15910 | 15910 | 15910 | 0 | 0 | 14 | 0 | |||||
| 1401 | 16090 | 16100 | 16100 | 10 | 10 | 2 | 0 | |||||
| 小计 | 15286 | 169054 | 1984 | |||||||||
| 黄金 | 1302 | 338.8 | 339.21 | 339.54 | 339.2 | 339.54 | 339.25 | 0.74 | 0.45 | 14 | 172 | -2 |
| 1303 | 339.66 | 340.5 | 340.5 | 340 | 340.22 | 340.13 | 0.56 | 0.47 | 24 | 280 | -8 | |
| 1304 | 341.53 | 342.32 | 342.62 | 342.32 | 342.62 | 342.49 | 1.09 | 0.96 | 20 | 204 | -12 | |
| 1305 | 343.32 | 343.8 | 343.8 | 343.3 | 343.5 | 343.6 | 0.18 | 0.28 | 24 | 300 | -14 | |
| 1306 | 344.73 | 345.11 | 345.39 | 344.42 | 344.81 | 344.84 | 0.08 | 0.11 | 20290 | 116992 | -1782 | |
| 1307 | 345.35 | 345.46 | 345.46 | 0.11 | 0.11 | 100 | 0 | |||||
| 1308 | 345.83 | 345.94 | 345.94 | 0.11 | 0.11 | 104 | 0 | |||||
| 1309 | 345.76 | 345.87 | 345.87 | 0.11 | 0.11 | 140 | 0 | |||||
| 1310 | 345.68 | 346.91 | 346.91 | 346.91 | 346.91 | 346.91 | 1.23 | 1.23 | 2 | 12 | 0 | |
| 1311 | 346.54 | 347.77 | 347.77 | 1.23 | 1.23 | 16 | 0 | |||||
| 1312 | 346.38 | 346.64 | 346.73 | 346.21 | 346.37 | 346.5 | -0.01 | 0.12 | 100 | 1882 | 52 | |
| 1401 | 343.02 | 343.02 | 343.02 | 0 | 0 | 0 | ||||||
| 小计 | 20474 | 120202 | -1766 | |||||||||
| 铜 | 1302 | 58130 | 58350 | 58370 | 58100 | 58170 | 58150 | 40 | 20 | 8342 | 40334 | -1244 |
| 1303 | 58330 | 58520 | 58540 | 58290 | 58400 | 58360 | 70 | 30 | 7720 | 72374 | -342 | |
| 1304 | 58560 | 58750 | 58790 | 58460 | 58590 | 58570 | 30 | 10 | 43190 | 136708 | -7066 | |
| 1305 | 58790 | 58960 | 58980 | 58650 | 58810 | 58770 | 20 | -20 | 103966 | 133900 | -7104 | |
| 1306 | 58920 | 59130 | 59130 | 58780 | 58920 | 58880 | 0 | -40 | 3880 | 19170 | 902 | |
| 1307 | 59020 | 59170 | 59280 | 58900 | 59050 | 59010 | 30 | -10 | 508 | 3290 | 54 | |
| 1308 | 59170 | 59190 | 59220 | 59080 | 59180 | 59140 | 10 | -30 | 118 | 1748 | 4 | |
| 1309 | 59290 | 59360 | 59360 | 59100 | 59350 | 59210 | 60 | -80 | 140 | 1002 | 8 | |
| 1310 | 59340 | 59330 | 59410 | 59320 | 59400 | 59370 | 60 | 30 | 54 | 1366 | 10 | |
| 1311 | 59510 | 59750 | 59750 | 59340 | 59470 | 59490 | -40 | -20 | 48 | 642 | 8 | |
| 1312 | 59530 | 59640 | 59640 | 59460 | 59580 | 59540 | 50 | 10 | 16 | 424 | 6 | |
| 1401 | 59560 | 59830 | 59830 | 59530 | 59600 | 59640 | 40 | 80 | 66 | 40 | 36 | |
| 小计 | 168048 | 410998 | -14728 | |||||||||
| 铅 | 1302 | 15080 | 15090 | 15110 | 15060 | 15110 | 15080 | 30 | 0 | 176 | 1660 | -18 |
| 1303 | 15215 | 15250 | 15250 | 15150 | 15250 | 15210 | 35 | -5 | 184 | 2228 | -58 | |
| 1304 | 15335 | 15360 | 15370 | 15320 | 15365 | 15350 | 30 | 15 | 278 | 1576 | 140 | |
| 1305 | 15480 | 15415 | 15485 | 15400 | 15485 | 15455 | 5 | -25 | 20 | 26 | 20 | |
| 1306 | 15540 | 15540 | 15540 | 0 | 0 | 16 | 0 | |||||
| 1307 | 15855 | 15785 | 15785 | 15725 | 15730 | 15740 | -125 | -115 | 10 | 98 | -2 | |
| 1308 | 15610 | 15630 | 15630 | 20 | 20 | 6 | 0 | |||||
| 1309 | 15610 | 15500 | 15500 | -110 | -110 | 2 | 0 | |||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15775 | 15820 | 15820 | 45 | 45 | 4 | 0 | |||||
| 1312 | 15790 | 15810 | 15810 | 20 | 20 | 2 | 0 | |||||
| 1401 | 15700 | 15700 | 15700 | 0 | 0 | 0 | ||||||
| 小计 | 668 | 5620 | 82 | |||||||||
| 锌 | 1302 | 15240 | 15315 | 15320 | 15270 | 15315 | 15290 | 75 | 50 | 2658 | 19262 | -328 |
| 1303 | 15360 | 15425 | 15445 | 15375 | 15445 | 15400 | 85 | 40 | 5644 | 36020 | -1828 | |
| 1304 | 15450 | 15540 | 15560 | 15470 | 15545 | 15505 | 95 | 55 | 40616 | 89284 | 284 | |
| 1305 | 15545 | 15625 | 15680 | 15565 | 15645 | 15600 | 100 | 55 | 19252 | 43258 | 3914 | |
| 1306 | 15645 | 15760 | 15760 | 15660 | 15730 | 15705 | 85 | 60 | 1750 | 4514 | 782 | |
| 1307 | 15720 | 15755 | 15830 | 15755 | 15810 | 15785 | 90 | 65 | 76 | 1200 | -2 | |
| 1308 | 15825 | 15860 | 15945 | 15860 | 15860 | 15880 | 35 | 55 | 14 | 252 | 6 | |
| 1309 | 15865 | 16060 | 16060 | 15940 | 15975 | 15975 | 110 | 110 | 20 | 824 | 0 | |
| 1310 | 15970 | 16020 | 16020 | 16020 | 16020 | 16020 | 50 | 50 | 2 | 88 | 0 | |
| 1311 | 15970 | 16100 | 16100 | 16100 | 16100 | 16100 | 130 | 130 | 2 | 130 | -2 | |
| 1312 | 16105 | 16175 | 16205 | 16175 | 16205 | 16195 | 100 | 90 | 24 | 30 | 20 | |
| 1401 | 16200 | 16200 | 16200 | 16200 | 16200 | 16200 | 0 | 0 | 2 | 6 | 2 | |
| 小计 | 70060 | 194868 | 2848 | |||||||||
(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)