| 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 | 6496 | 6470 | 6470 | 6410 | 6420 | 6436 | -76 | -60 | 1978 | 7778 | -152 |
| 1303 | 6550 | 6483 | 6513 | 6458 | 6465 | 6487 | -85 | -63 | 490 | 3512 | 100 | |
| 1304 | 6592 | 6550 | 6568 | 6508 | 6523 | 6540 | -69 | -52 | 174 | 452 | 52 | |
| 1305 | 6644 | 6610 | 6610 | 6536 | 6553 | 6573 | -91 | -71 | 448 | 1556 | -42 | |
| 1306 | 6692 | 6623 | 6655 | 6588 | 6602 | 6626 | -90 | -66 | 159904 | 193888 | -5920 | |
| 1307 | 6728 | 6680 | 6680 | 6651 | 6651 | 6664 | -77 | -64 | 12 | 174 | -2 | |
| 1308 | 6753 | 6712 | 6712 | 6712 | 6712 | 6712 | -41 | -41 | 2 | 132 | 0 | |
| 1309 | 6789 | 6755 | 6755 | 6687 | 6687 | 6715 | -102 | -74 | 168 | 882 | -34 | |
| 1310 | 6816 | 6742 | 6742 | -74 | -74 | 74 | 0 | |||||
| 1311 | 6844 | 6810 | 6811 | 6764 | 6764 | 6803 | -80 | -41 | 14 | 50 | -12 | |
| 1312 | 6870 | 6815 | 6830 | 6772 | 6793 | 6805 | -77 | -65 | 866 | 2722 | -72 | |
| 1401 | 6927 | 6861 | 6861 | -66 | -66 | 6 | 0 | |||||
| 小计 | 164056 | 211226 | -6082 | |||||||||
| 铝 | 1302 | 15060 | 15040 | 15045 | 15015 | 15025 | 15020 | -35 | -40 | 2362 | 34840 | -1096 |
| 1303 | 15160 | 15150 | 15150 | 15115 | 15125 | 15125 | -35 | -35 | 5042 | 55710 | -282 | |
| 1304 | 15260 | 15240 | 15250 | 15205 | 15230 | 15220 | -30 | -40 | 6976 | 46520 | 2182 | |
| 1305 | 15335 | 15325 | 15330 | 15285 | 15295 | 15300 | -40 | -35 | 2772 | 24316 | 1178 | |
| 1306 | 15400 | 15390 | 15395 | 15360 | 15370 | 15365 | -30 | -35 | 352 | 7668 | 24 | |
| 1307 | 15460 | 15440 | 15440 | 15430 | 15430 | 15430 | -30 | -30 | 118 | 1300 | 26 | |
| 1308 | 15530 | 15530 | 15530 | 0 | 0 | 218 | 0 | |||||
| 1309 | 15670 | 15670 | 15670 | 0 | 0 | 192 | 0 | |||||
| 1310 | 15690 | 15690 | 15690 | 0 | 0 | 282 | 0 | |||||
| 1311 | 15825 | 15825 | 15825 | 0 | 0 | 24 | 0 | |||||
| 1312 | 15910 | 15910 | 15910 | 0 | 0 | 14 | 0 | |||||
| 1401 | 16100 | 16100 | 16100 | 0 | 0 | 2 | 0 | |||||
| 小计 | 17622 | 171086 | 2032 | |||||||||
| 黄金 | 1302 | 339.25 | 335.49 | 336.11 | 335.49 | 336.11 | 335.8 | -3.14 | -3.45 | 22 | 184 | 12 |
| 1303 | 340.13 | 338 | 338 | 338 | 338 | 338 | -2.13 | -2.13 | 4 | 280 | 0 | |
| 1304 | 342.49 | 340.31 | 340.31 | -2.18 | -2.18 | 204 | 0 | |||||
| 1305 | 343.6 | 341.5 | 341.5 | 340.03 | 340.25 | 340.62 | -3.35 | -2.98 | 10 | 296 | -4 | |
| 1306 | 344.84 | 342 | 342.68 | 341.12 | 341.73 | 341.98 | -3.11 | -2.86 | 38244 | 117842 | 850 | |
| 1307 | 345.46 | 342.59 | 342.59 | -2.87 | -2.87 | 100 | 0 | |||||
| 1308 | 345.94 | 343.5 | 343.5 | 343.5 | 343.5 | 343.5 | -2.44 | -2.44 | 2 | 104 | 0 | |
| 1309 | 345.87 | 343.8 | 343.8 | 342.53 | 343 | 343.11 | -2.87 | -2.76 | 6 | 140 | 0 | |
| 1310 | 346.91 | 344.14 | 344.14 | -2.77 | -2.77 | 12 | 0 | |||||
| 1311 | 347.77 | 344.99 | 344.99 | -2.78 | -2.78 | 16 | 0 | |||||
| 1312 | 346.5 | 346.37 | 346.37 | 343.21 | 343.54 | 344.03 | -2.96 | -2.47 | 116 | 1876 | -6 | |
| 1401 | 343.02 | 343.02 | 343.02 | 0 | 0 | 0 | ||||||
| 小计 | 38404 | 121054 | 852 | |||||||||
| 铜 | 1302 | 58150 | 58090 | 58190 | 57980 | 58100 | 58050 | -50 | -100 | 11474 | 38704 | -1630 |
| 1303 | 58360 | 58270 | 58400 | 58160 | 58290 | 58250 | -70 | -110 | 10632 | 70682 | -1692 | |
| 1304 | 58570 | 58480 | 58600 | 58310 | 58430 | 58420 | -140 | -150 | 44846 | 131612 | -5096 | |
| 1305 | 58770 | 58690 | 58790 | 58470 | 58630 | 58590 | -140 | -180 | 155472 | 137332 | 3432 | |
| 1306 | 58880 | 58830 | 58910 | 58610 | 58700 | 58730 | -180 | -150 | 5796 | 20430 | 1260 | |
| 1307 | 59010 | 59010 | 59040 | 58730 | 58880 | 58840 | -130 | -170 | 218 | 3300 | 10 | |
| 1308 | 59140 | 59120 | 59120 | 58870 | 58950 | 58950 | -190 | -190 | 86 | 1768 | 20 | |
| 1309 | 59210 | 59080 | 59210 | 59000 | 59100 | 59080 | -110 | -130 | 48 | 1008 | 6 | |
| 1310 | 59370 | 59300 | 59340 | 59110 | 59230 | 59210 | -140 | -160 | 128 | 1378 | 12 | |
| 1311 | 59490 | 59410 | 59420 | 59250 | 59300 | 59340 | -190 | -150 | 24 | 644 | 2 | |
| 1312 | 59540 | 59370 | 59530 | 59310 | 59430 | 59410 | -110 | -130 | 40 | 426 | 2 | |
| 1401 | 59640 | 59570 | 59570 | -70 | -70 | 40 | 0 | |||||
| 小计 | 228764 | 407324 | -3674 | |||||||||
| 铅 | 1302 | 15080 | 15070 | 15120 | 15070 | 15100 | 15100 | 20 | 20 | 156 | 1702 | 42 |
| 1303 | 15210 | 15275 | 15275 | 15190 | 15220 | 15210 | 10 | 0 | 240 | 2248 | 20 | |
| 1304 | 15350 | 15315 | 15350 | 15305 | 15330 | 15335 | -20 | -15 | 144 | 1632 | 56 | |
| 1305 | 15455 | 15455 | 15470 | 15455 | 15470 | 15460 | 15 | 5 | 10 | 32 | 6 | |
| 1306 | 15540 | 15540 | 15540 | 0 | 0 | 16 | 0 | |||||
| 1307 | 15740 | 15705 | 15760 | 15700 | 15700 | 15720 | -40 | -20 | 22 | 98 | 0 | |
| 1308 | 15630 | 15630 | 15630 | 0 | 0 | 6 | 0 | |||||
| 1309 | 15500 | 15480 | 15480 | -20 | -20 | 2 | 0 | |||||
| 1310 | 15655 | 15655 | 15655 | 0 | 0 | 2 | 0 | |||||
| 1311 | 15820 | 15820 | 15820 | 0 | 0 | 4 | 0 | |||||
| 1312 | 15810 | 15790 | 15790 | -20 | -20 | 2 | 0 | |||||
| 1401 | 15700 | 15700 | 15700 | 0 | 0 | 0 | ||||||
| 小计 | 572 | 5744 | 124 | |||||||||
| 锌 | 1302 | 15290 | 15300 | 15315 | 15220 | 15260 | 15250 | -30 | -40 | 2434 | 17912 | -1350 |
| 1303 | 15400 | 15415 | 15435 | 15330 | 15370 | 15365 | -30 | -35 | 4304 | 35916 | -104 | |
| 1304 | 15505 | 15535 | 15540 | 15420 | 15470 | 15470 | -35 | -35 | 51288 | 89976 | 692 | |
| 1305 | 15600 | 15640 | 15640 | 15520 | 15575 | 15570 | -25 | -30 | 24952 | 44920 | 1662 | |
| 1306 | 15705 | 15720 | 15720 | 15610 | 15650 | 15640 | -55 | -65 | 1338 | 4758 | 244 | |
| 1307 | 15785 | 15810 | 15810 | 15700 | 15725 | 15720 | -60 | -65 | 66 | 1230 | 30 | |
| 1308 | 15880 | 15800 | 15880 | 15800 | 15880 | 15835 | 0 | -45 | 20 | 266 | 14 | |
| 1309 | 15975 | 15925 | 15970 | 15880 | 15955 | 15920 | -20 | -55 | 42 | 850 | 26 | |
| 1310 | 16020 | 16020 | 16020 | 0 | 0 | 88 | 0 | |||||
| 1311 | 16100 | 16085 | 16095 | 16080 | 16095 | 16085 | -5 | -15 | 8 | 128 | -2 | |
| 1312 | 16195 | 16155 | 16155 | 16150 | 16150 | 16150 | -45 | -45 | 4 | 28 | -2 | |
| 1401 | 16200 | 16200 | 16200 | 0 | 0 | 6 | 0 | |||||
| 小计 | 84456 | 196078 | 1210 | |||||||||
(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)