| 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 | 6423 | 6358 | 6370 | 6350 | 6370 | 6358 | -53 | -65 | 460 | 9552 | 4 |
| 1303 | 6478 | 6410 | 6433 | 6389 | 6410 | 6399 | -68 | -79 | 644 | 4128 | -84 | |
| 1304 | 6528 | 6442 | 6446 | 6439 | 6439 | 6444 | -89 | -84 | 12 | 674 | -2 | |
| 1305 | 6570 | 6472 | 6523 | 6465 | 6518 | 6499 | -52 | -71 | 136 | 1524 | 4 | |
| 1306 | 6615 | 6530 | 6570 | 6500 | 6552 | 6539 | -63 | -76 | 98408 | 195676 | 496 | |
| 1307 | 6641 | 6569 | 6612 | 6569 | 6609 | 6605 | -32 | -36 | 24 | 174 | 22 | |
| 1308 | 6686 | 6597 | 6597 | 6597 | 6597 | 6597 | -89 | -89 | 2 | 136 | -2 | |
| 1309 | 6697 | 6605 | 6647 | 6594 | 6643 | 6613 | -54 | -84 | 132 | 898 | 16 | |
| 1310 | 6727 | 6639 | 6672 | 6639 | 6665 | 6657 | -62 | -70 | 12 | 56 | -4 | |
| 1311 | 6762 | 6692 | 6692 | -70 | -70 | 44 | 0 | |||||
| 1312 | 6809 | 6726 | 6766 | 6706 | 6754 | 6733 | -55 | -76 | 292 | 3144 | 36 | |
| 1401 | 6830 | 6830 | 6830 | 0 | 0 | 24 | 0 | |||||
| 小计 | 100122 | 216030 | 486 | |||||||||
| 铝 | 1302 | 14860 | 14860 | 14915 | 14850 | 14860 | 14860 | 0 | 0 | 760 | 18850 | -150 |
| 1303 | 14975 | 14940 | 15010 | 14940 | 15010 | 14980 | 35 | 5 | 3280 | 44286 | -836 | |
| 1304 | 15090 | 15085 | 15145 | 15065 | 15140 | 15100 | 50 | 10 | 4980 | 50556 | -58 | |
| 1305 | 15205 | 15210 | 15240 | 15180 | 15240 | 15210 | 35 | 5 | 7838 | 67826 | 3158 | |
| 1306 | 15310 | 15300 | 15340 | 15275 | 15330 | 15310 | 20 | 0 | 2594 | 21946 | 1186 | |
| 1307 | 15400 | 15400 | 15420 | 15400 | 15420 | 15405 | 20 | 5 | 176 | 2168 | 170 | |
| 1308 | 15500 | 15500 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 2 | 314 | 0 | |
| 1309 | 15650 | 15650 | 15650 | 0 | 0 | 262 | 0 | |||||
| 1310 | 15670 | 15670 | 15670 | 0 | 0 | 376 | 0 | |||||
| 1311 | 15700 | 15700 | 15700 | 0 | 0 | 26 | 0 | |||||
| 1312 | 15855 | 15855 | 15855 | 0 | 0 | 56 | 0 | |||||
| 1401 | 15980 | 15980 | 15980 | 0 | 0 | 6 | 0 | |||||
| 小计 | 19630 | 206672 | 3470 | |||||||||
| 黄金 | 1302 | 336.5 | 336.5 | 336.5 | 0 | 0 | 156 | 0 | ||||
| 1303 | 337.2 | 337.2 | 337.2 | 0 | 0 | 278 | 0 | |||||
| 1304 | 340.31 | 340.31 | 340.31 | 0 | 0 | 190 | 0 | |||||
| 1305 | 339.73 | 339.82 | 339.82 | 338.58 | 339.4 | 339.24 | -0.33 | -0.49 | 18 | 290 | -2 | |
| 1306 | 341.85 | 339.78 | 341.3 | 339.78 | 341.09 | 340.49 | -0.76 | -1.36 | 17576 | 114412 | 474 | |
| 1307 | 342.19 | 340.82 | 340.82 | -1.37 | -1.37 | 96 | 0 | |||||
| 1308 | 343.01 | 341.64 | 341.64 | -1.37 | -1.37 | 116 | 0 | |||||
| 1309 | 342.69 | 340.81 | 340.93 | 340.81 | 340.93 | 340.89 | -1.76 | -1.8 | 6 | 206 | -2 | |
| 1310 | 343.53 | 341.72 | 341.72 | -1.81 | -1.81 | 14 | 0 | |||||
| 1311 | 343.44 | 341.63 | 341.63 | -1.81 | -1.81 | 18 | 0 | |||||
| 1312 | 343.31 | 341.37 | 342.59 | 341.11 | 342.59 | 341.75 | -0.72 | -1.56 | 690 | 4658 | 512 | |
| 1401 | 342.69 | 341.13 | 341.13 | -1.56 | -1.56 | 8 | 0 | |||||
| 小计 | 18290 | 120442 | 982 | |||||||||
| 铜 | 1302 | 58730 | 58880 | 59020 | 58800 | 58920 | 58930 | 190 | 200 | 1950 | 13630 | -1260 |
| 1303 | 59100 | 59060 | 59390 | 59010 | 59200 | 59250 | 100 | 150 | 6466 | 58794 | -1094 | |
| 1304 | 59360 | 59350 | 59660 | 59260 | 59480 | 59510 | 120 | 150 | 9514 | 94520 | -2174 | |
| 1305 | 59590 | 59550 | 59890 | 59460 | 59690 | 59730 | 100 | 140 | 99306 | 202970 | 8288 | |
| 1306 | 59760 | 59670 | 60040 | 59630 | 59820 | 59870 | 60 | 110 | 26436 | 59582 | 4266 | |
| 1307 | 59820 | 59760 | 60150 | 59760 | 59880 | 59970 | 60 | 150 | 666 | 5724 | 4 | |
| 1308 | 59910 | 59860 | 60180 | 59860 | 60000 | 60060 | 90 | 150 | 144 | 2584 | -8 | |
| 1309 | 59970 | 60060 | 60250 | 60000 | 60210 | 60170 | 240 | 200 | 92 | 1336 | 24 | |
| 1310 | 60060 | 60260 | 60310 | 60200 | 60220 | 60240 | 160 | 180 | 14 | 1408 | 2 | |
| 1311 | 60050 | 60200 | 60330 | 60200 | 60260 | 60260 | 210 | 210 | 6 | 724 | 4 | |
| 1312 | 60180 | 60220 | 60400 | 60220 | 60340 | 60300 | 160 | 120 | 10 | 650 | 4 | |
| 1401 | 60280 | 60330 | 60550 | 60330 | 60450 | 60400 | 170 | 120 | 18 | 262 | 6 | |
| 小计 | 144622 | 442184 | 8062 | |||||||||
| 铅 | 1302 | 15050 | 15065 | 15085 | 15065 | 15085 | 15075 | 35 | 25 | 8 | 1912 | -4 |
| 1303 | 15135 | 15170 | 15250 | 15170 | 15250 | 15220 | 115 | 85 | 34 | 1932 | -6 | |
| 1304 | 15305 | 15350 | 15390 | 15300 | 15390 | 15355 | 85 | 50 | 40 | 2466 | 8 | |
| 1305 | 15435 | 15500 | 15515 | 15490 | 15515 | 15495 | 80 | 60 | 28 | 750 | 14 | |
| 1306 | 15645 | 15645 | 15645 | 0 | 0 | 30 | 0 | |||||
| 1307 | 15615 | 15650 | 15650 | 35 | 35 | 90 | 0 | |||||
| 1308 | 15890 | 15955 | 15955 | 65 | 65 | 6 | 0 | |||||
| 1309 | 15815 | 15880 | 15880 | 65 | 65 | 2 | 0 | |||||
| 1310 | 16095 | 16095 | 16095 | 0 | 0 | 8 | 0 | |||||
| 1311 | 16130 | 16195 | 16195 | 65 | 65 | 4 | 0 | |||||
| 1312 | 15975 | 16040 | 16040 | 65 | 65 | 2 | 0 | |||||
| 1401 | 16035 | 16100 | 16100 | 65 | 65 | 0 | ||||||
| 小计 | 110 | 7202 | 12 | |||||||||
| 锌 | 1302 | 15570 | 15625 | 15630 | 15625 | 15630 | 15625 | 60 | 55 | 20 | 10780 | -20 |
| 1303 | 15645 | 15620 | 15745 | 15610 | 15690 | 15710 | 45 | 65 | 1564 | 22710 | -582 | |
| 1304 | 15760 | 15725 | 15855 | 15715 | 15780 | 15815 | 20 | 55 | 4550 | 49854 | -1256 | |
| 1305 | 15865 | 15835 | 15980 | 15805 | 15870 | 15925 | 5 | 60 | 64844 | 148284 | -3378 | |
| 1306 | 15975 | 15935 | 16080 | 15920 | 15980 | 16035 | 5 | 60 | 14656 | 32160 | 2118 | |
| 1307 | 16065 | 15975 | 16185 | 15975 | 16115 | 16155 | 50 | 90 | 140 | 1700 | 60 | |
| 1308 | 16150 | 16160 | 16270 | 16160 | 16230 | 16235 | 80 | 85 | 22 | 342 | 0 | |
| 1309 | 16260 | 16295 | 16365 | 16295 | 16335 | 16330 | 75 | 70 | 50 | 1018 | 36 | |
| 1310 | 16365 | 16365 | 16365 | 0 | 0 | 98 | 0 | |||||
| 1311 | 16440 | 16480 | 16570 | 16480 | 16570 | 16550 | 130 | 110 | 46 | 186 | 28 | |
| 1312 | 16535 | 16570 | 16610 | 16570 | 16610 | 16590 | 75 | 55 | 4 | 40 | 0 | |
| 1401 | 16630 | 16630 | 16630 | 0 | 0 | 20 | 0 | |||||
| 小计 | 85896 | 267192 | -2994 | |||||||||
(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)