| 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 | 1303 | 5918 | 5950 | 6010 | 5934 | 5938 | 5943 | 20 | 25 | 1716 | 5636 | -488 |
| 1304 | 5947 | 5984 | 5984 | 5980 | 5980 | 5982 | 33 | 35 | 14 | 708 | 0 | |
| 1305 | 5989 | 6028 | 6051 | 6015 | 6016 | 6029 | 27 | 40 | 292 | 1814 | -34 | |
| 1306 | 6044 | 6045 | 6093 | 6045 | 6062 | 6066 | 18 | 22 | 158216 | 269176 | 2456 | |
| 1307 | 6077 | 6095 | 6095 | 6085 | 6085 | 6086 | 8 | 9 | 50 | 206 | -20 | |
| 1308 | 6145 | 6161 | 6161 | 6125 | 6137 | 6142 | -8 | -3 | 22 | 138 | 2 | |
| 1309 | 6133 | 6132 | 6190 | 6132 | 6150 | 6168 | 17 | 35 | 212 | 1884 | 14 | |
| 1310 | 6150 | 6214 | 6217 | 6190 | 6201 | 6208 | 51 | 58 | 68 | 90 | 18 | |
| 1311 | 6199 | 6229 | 6233 | 6228 | 6233 | 6230 | 34 | 31 | 6 | 54 | 6 | |
| 1312 | 6238 | 6272 | 6290 | 6248 | 6256 | 6267 | 18 | 29 | 1384 | 6698 | 262 | |
| 1401 | 6247 | 6294 | 6300 | 6294 | 6300 | 6296 | 53 | 49 | 6 | 74 | -2 | |
| 1402 | 6275 | 6324 | 6324 | 49 | 49 | 14 | 0 | |||||
| 小计 | 161986 | 286492 | 2214 | |||||||||
| 铝 | 1303 | 14435 | 14550 | 14600 | 14530 | 14600 | 14550 | 165 | 115 | 6800 | 33620 | 2530 |
| 1304 | 14535 | 14580 | 14795 | 14560 | 14775 | 14640 | 240 | 105 | 8302 | 41558 | 1564 | |
| 1305 | 14635 | 14680 | 14775 | 14680 | 14770 | 14740 | 135 | 105 | 17936 | 84790 | -1588 | |
| 1306 | 14720 | 14775 | 14880 | 14765 | 14880 | 14835 | 160 | 115 | 35032 | 84842 | 6352 | |
| 1307 | 14790 | 14840 | 14950 | 14840 | 14935 | 14910 | 145 | 120 | 7810 | 18718 | -362 | |
| 1308 | 14865 | 14940 | 15000 | 14910 | 14995 | 14960 | 130 | 95 | 4822 | 5752 | 2972 | |
| 1309 | 14945 | 15060 | 15305 | 15000 | 15060 | 15055 | 115 | 110 | 658 | 1102 | 452 | |
| 1310 | 14985 | 15040 | 15120 | 15040 | 15105 | 15080 | 120 | 95 | 72 | 526 | -2 | |
| 1311 | 15045 | 15130 | 15130 | 15130 | 15130 | 15130 | 85 | 85 | 2 | 72 | -2 | |
| 1312 | 15205 | 15210 | 15230 | 15195 | 15210 | 15210 | 5 | 5 | 12 | 164 | 10 | |
| 1401 | 15250 | 15260 | 15260 | 10 | 10 | 24 | 0 | |||||
| 1402 | 15350 | 15410 | 15410 | 15410 | 15410 | 15410 | 60 | 60 | 2 | 70 | 2 | |
| 小计 | 81448 | 271238 | 11928 | |||||||||
| 黄金 | 1303 | 318.15 | 318 | 319 | 318 | 318.6 | 318.64 | 0.45 | 0.49 | 24 | 258 | -18 |
| 1304 | 318.18 | 318.28 | 318.28 | 0.1 | 0.1 | 182 | 0 | |||||
| 1305 | 321.26 | 321.52 | 321.52 | 321.36 | 321.36 | 321.44 | 0.1 | 0.18 | 4 | 310 | 0 | |
| 1306 | 322.88 | 322.68 | 323.06 | 322 | 322.33 | 322.56 | -0.55 | -0.32 | 33756 | 119736 | 2394 | |
| 1307 | 323.49 | 323.52 | 323.52 | 322.61 | 322.61 | 323.06 | -0.88 | -0.43 | 4 | 116 | 2 | |
| 1308 | 323.33 | 323.74 | 323.74 | 323.74 | 323.74 | 323.74 | 0.41 | 0.41 | 2 | 398 | 2 | |
| 1309 | 324.26 | 323.74 | 323.81 | 323.19 | 323.19 | 323.57 | -1.07 | -0.69 | 8 | 258 | 0 | |
| 1310 | 323.46 | 322.77 | 322.77 | -0.69 | -0.69 | 12 | 0 | |||||
| 1311 | 324.58 | 323.88 | 323.88 | -0.7 | -0.7 | 22 | 0 | |||||
| 1312 | 323.79 | 323.97 | 324.05 | 323 | 323.3 | 323.54 | -0.49 | -0.25 | 904 | 11544 | 288 | |
| 1401 | 324.51 | 324.61 | 324.61 | 324.11 | 324.43 | 324.35 | -0.08 | -0.16 | 14 | 34 | 2 | |
| 1402 | 325.4 | 325.24 | 325.24 | -0.16 | -0.16 | 2 | 0 | |||||
| 小计 | 34716 | 132872 | 2670 | |||||||||
| 铜 | 1303 | 56640 | 56900 | 56950 | 56550 | 56580 | 56690 | -60 | 50 | 5850 | 30210 | -990 |
| 1304 | 56720 | 56900 | 57040 | 56630 | 56660 | 56800 | -60 | 80 | 8020 | 62844 | -740 | |
| 1305 | 56810 | 56940 | 57120 | 56660 | 56730 | 56860 | -80 | 50 | 19596 | 142592 | -2002 | |
| 1306 | 56820 | 56940 | 57150 | 56640 | 56700 | 56870 | -120 | 50 | 166502 | 212324 | -9726 | |
| 1307 | 56820 | 56950 | 57140 | 56620 | 56660 | 56830 | -160 | 10 | 76702 | 96674 | 21268 | |
| 1308 | 56840 | 56900 | 57160 | 56640 | 56700 | 56870 | -140 | 30 | 3832 | 9796 | 1862 | |
| 1309 | 56870 | 57160 | 57170 | 56670 | 56690 | 56870 | -180 | 0 | 688 | 2990 | 196 | |
| 1310 | 56900 | 57000 | 57190 | 56700 | 56700 | 56840 | -200 | -60 | 600 | 2214 | 134 | |
| 1311 | 56980 | 57050 | 57200 | 56760 | 56870 | 56840 | -110 | -140 | 340 | 1040 | 244 | |
| 1312 | 56940 | 57150 | 57230 | 56770 | 56880 | 56860 | -60 | -80 | 526 | 954 | 124 | |
| 1401 | 56980 | 57180 | 57180 | 56800 | 56900 | 56950 | -80 | -30 | 38 | 382 | 4 | |
| 1402 | 57010 | 57090 | 57090 | 56840 | 56870 | 56950 | -140 | -60 | 30 | 304 | 6 | |
| 小计 | 282724 | 562324 | 10380 | |||||||||
| 铅 | 1303 | 14645 | 14640 | 14700 | 14580 | 14615 | 14620 | -30 | -25 | 46 | 1804 | -2 |
| 1304 | 14765 | 14750 | 14750 | 14695 | 14745 | 14715 | -20 | -50 | 154 | 1988 | 10 | |
| 1305 | 14905 | 14900 | 14900 | 14835 | 14880 | 14855 | -25 | -50 | 96 | 2068 | -10 | |
| 1306 | 15025 | 15065 | 15065 | 14960 | 14980 | 14975 | -45 | -50 | 62 | 398 | 44 | |
| 1307 | 15155 | 15105 | 15105 | -50 | -50 | 100 | 0 | |||||
| 1308 | 15300 | 15250 | 15250 | -50 | -50 | 6 | 0 | |||||
| 1309 | 15070 | 15020 | 15020 | -50 | -50 | 2 | 0 | |||||
| 1310 | 15475 | 15535 | 15535 | 15535 | 15535 | 15535 | 60 | 60 | 2 | 8 | 0 | |
| 1311 | 15635 | 15695 | 15695 | 60 | 60 | 4 | 0 | |||||
| 1312 | 15680 | 15740 | 15740 | 60 | 60 | 2 | 0 | |||||
| 1401 | 15495 | 15495 | 15495 | 0 | 0 | 0 | ||||||
| 1402 | 15535 | 15535 | 15535 | 0 | 0 | 0 | ||||||
| 小计 | 360 | 6380 | 42 | |||||||||
| 锌 | 1303 | 15170 | 15185 | 15185 | 15095 | 15110 | 15120 | -60 | -50 | 1040 | 12610 | -300 |
| 1304 | 15245 | 15265 | 15290 | 15160 | 15200 | 15220 | -45 | -25 | 4082 | 20842 | -1766 | |
| 1305 | 15360 | 15390 | 15395 | 15250 | 15285 | 15315 | -75 | -45 | 23994 | 86394 | -4486 | |
| 1306 | 15460 | 15465 | 15500 | 15335 | 15370 | 15410 | -90 | -50 | 86466 | 106618 | 9680 | |
| 1307 | 15565 | 15610 | 15610 | 15450 | 15470 | 15505 | -95 | -60 | 5850 | 8578 | 2588 | |
| 1308 | 15655 | 15675 | 15690 | 15555 | 15605 | 15615 | -50 | -40 | 160 | 1594 | 66 | |
| 1309 | 15770 | 15805 | 15805 | 15645 | 15685 | 15700 | -85 | -70 | 426 | 1638 | 112 | |
| 1310 | 15885 | 15780 | 15780 | 15760 | 15760 | 15760 | -125 | -125 | 12 | 142 | -4 | |
| 1311 | 15900 | 15830 | 15830 | 15830 | 15830 | 15830 | -70 | -70 | 2 | 184 | 2 | |
| 1312 | 15965 | 15890 | 15900 | 15890 | 15900 | 15895 | -65 | -70 | 4 | 156 | 2 | |
| 1401 | 16025 | 15975 | 15975 | 15945 | 15965 | 15955 | -60 | -70 | 20 | 76 | 6 | |
| 1402 | 16095 | 16065 | 16065 | 16065 | 16065 | 16065 | -30 | -30 | 2 | 8 | 0 | |
| 小计 | 122058 | 238840 | 5900 | |||||||||
(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)