| 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 | 5922 | 5962 | 5972 | 5950 | 5970 | 5963 | 48 | 41 | 832 | 6376 | 224 |
| 1304 | 5962 | 5994 | 6016 | 5994 | 6016 | 6007 | 54 | 45 | 18 | 684 | -2 | |
| 1305 | 6012 | 6030 | 6050 | 6030 | 6048 | 6039 | 36 | 27 | 208 | 1644 | -16 | |
| 1306 | 6043 | 6070 | 6096 | 6058 | 6090 | 6081 | 47 | 38 | 132830 | 252768 | -11580 | |
| 1307 | 6069 | 6110 | 6110 | 6101 | 6102 | 6104 | 33 | 35 | 10 | 204 | -2 | |
| 1308 | 6118 | 6150 | 6150 | 6150 | 6150 | 6150 | 32 | 32 | 6 | 134 | -6 | |
| 1309 | 6138 | 6170 | 6189 | 6156 | 6181 | 6175 | 43 | 37 | 536 | 1848 | -84 | |
| 1310 | 6178 | 6180 | 6220 | 6180 | 6220 | 6211 | 42 | 33 | 12 | 100 | 0 | |
| 1311 | 6204 | 6233 | 6233 | 29 | 29 | 50 | 0 | |||||
| 1312 | 6237 | 6272 | 6283 | 6249 | 6275 | 6269 | 38 | 32 | 586 | 6890 | 90 | |
| 1401 | 6269 | 6306 | 6321 | 6306 | 6315 | 6313 | 46 | 44 | 10 | 74 | 2 | |
| 1402 | 6296 | 6327 | 6338 | 6320 | 6338 | 6327 | 42 | 31 | 8 | 20 | 6 | |
| 小计 | 135056 | 270792 | -11368 | |||||||||
| 铝 | 1303 | 14690 | 14700 | 14700 | 14620 | 14665 | 14650 | -25 | -40 | 2940 | 32940 | -30 |
| 1304 | 14770 | 14780 | 14785 | 14700 | 14710 | 14740 | -60 | -30 | 2698 | 40218 | 346 | |
| 1305 | 14875 | 14900 | 14900 | 14800 | 14800 | 14830 | -75 | -45 | 6908 | 77550 | 612 | |
| 1306 | 14965 | 14960 | 14980 | 14885 | 14895 | 14925 | -70 | -40 | 20080 | 93412 | 1800 | |
| 1307 | 15015 | 15010 | 15050 | 14950 | 14950 | 14980 | -65 | -35 | 3006 | 21354 | 1482 | |
| 1308 | 15060 | 15060 | 15095 | 15010 | 15010 | 15030 | -50 | -30 | 384 | 9722 | -20 | |
| 1309 | 15130 | 15130 | 15135 | 15060 | 15060 | 15120 | -70 | -10 | 200 | 1802 | 0 | |
| 1310 | 15205 | 15205 | 15205 | 15165 | 15165 | 15185 | -40 | -20 | 20 | 748 | 0 | |
| 1311 | 15280 | 15270 | 15270 | -10 | -10 | 94 | 0 | |||||
| 1312 | 15320 | 15295 | 15295 | -25 | -25 | 184 | 0 | |||||
| 1401 | 15395 | 15345 | 15345 | 15345 | 15345 | 15345 | -50 | -50 | 10 | 34 | 10 | |
| 1402 | 15455 | 15360 | 15360 | 15360 | 15360 | 15360 | -95 | -95 | 6 | 74 | 4 | |
| 小计 | 36252 | 278132 | 4204 | |||||||||
| 黄金 | 1303 | 317.02 | 317.99 | 318.5 | 317.99 | 318.01 | 318.12 | 0.99 | 1.1 | 24 | 246 | -12 |
| 1304 | 318.28 | 318.68 | 318.68 | 0.4 | 0.4 | 182 | 0 | |||||
| 1305 | 321.44 | 321.44 | 321.44 | 0 | 0 | 310 | 0 | |||||
| 1306 | 321.73 | 321.5 | 322.88 | 321.44 | 322.74 | 322.33 | 1.01 | 0.6 | 35484 | 114976 | -5488 | |
| 1307 | 323.06 | 323.05 | 323.05 | 322.4 | 322.4 | 322.66 | -0.66 | -0.4 | 8 | 120 | 4 | |
| 1308 | 322.72 | 323.29 | 323.29 | 323.29 | 323.29 | 323.29 | 0.57 | 0.57 | 2 | 396 | -2 | |
| 1309 | 322.62 | 324.1 | 324.11 | 323.4 | 323.57 | 323.8 | 0.95 | 1.18 | 16 | 258 | 2 | |
| 1310 | 325.36 | 324.23 | 324.23 | -1.13 | -1.13 | 12 | 0 | |||||
| 1311 | 323.44 | 323.44 | 323.44 | 0 | 0 | 22 | 0 | |||||
| 1312 | 322.48 | 322.98 | 323.84 | 322.55 | 323.64 | 323.43 | 1.16 | 0.95 | 1652 | 12978 | 710 | |
| 1401 | 323.62 | 324.12 | 324.12 | 0.5 | 0.5 | 34 | 0 | |||||
| 1402 | 325.54 | 325.54 | 325.54 | 0 | 0 | 2 | 0 | |||||
| 小计 | 37186 | 129536 | -4786 | |||||||||
| 铜 | 1303 | 56580 | 56540 | 56640 | 56410 | 56410 | 56560 | -170 | -20 | 6880 | 25820 | -1110 |
| 1304 | 56670 | 56360 | 56790 | 56360 | 56500 | 56620 | -170 | -50 | 6872 | 59980 | -766 | |
| 1305 | 56750 | 56460 | 56870 | 56460 | 56480 | 56670 | -270 | -80 | 14450 | 138796 | -1534 | |
| 1306 | 56750 | 56470 | 57070 | 56450 | 56470 | 56680 | -280 | -70 | 135646 | 205380 | 986 | |
| 1307 | 56710 | 56480 | 56880 | 56390 | 56390 | 56640 | -320 | -70 | 89516 | 128102 | 10314 | |
| 1308 | 56710 | 56460 | 56790 | 56450 | 56490 | 56650 | -220 | -60 | 9922 | 20652 | 6132 | |
| 1309 | 56730 | 56400 | 56870 | 56400 | 56500 | 56670 | -230 | -60 | 1398 | 4014 | 386 | |
| 1310 | 56760 | 56700 | 56890 | 56510 | 56510 | 56720 | -250 | -40 | 176 | 2258 | -32 | |
| 1311 | 56810 | 56750 | 56850 | 56540 | 56580 | 56690 | -230 | -120 | 112 | 1136 | 28 | |
| 1312 | 56790 | 56590 | 56830 | 56590 | 56630 | 56720 | -160 | -70 | 58 | 1004 | 22 | |
| 1401 | 56830 | 56790 | 56930 | 56780 | 56780 | 56840 | -50 | 10 | 28 | 432 | 4 | |
| 1402 | 56870 | 56850 | 56850 | 56680 | 56680 | 56750 | -190 | -120 | 8 | 354 | 4 | |
| 小计 | 265066 | 587928 | 14434 | |||||||||
| 铅 | 1303 | 14585 | 14585 | 14585 | 14545 | 14560 | 14560 | -25 | -25 | 44 | 1846 | 26 |
| 1304 | 14675 | 14650 | 14680 | 14645 | 14650 | 14650 | -25 | -25 | 208 | 2018 | -34 | |
| 1305 | 14805 | 14560 | 14800 | 14560 | 14765 | 14765 | -40 | -40 | 212 | 2356 | 94 | |
| 1306 | 14915 | 14875 | 14910 | 14870 | 14900 | 14890 | -15 | -25 | 108 | 632 | 76 | |
| 1307 | 15075 | 15030 | 15030 | -45 | -45 | 104 | 0 | |||||
| 1308 | 15210 | 15210 | 15210 | 0 | 0 | 6 | 0 | |||||
| 1309 | 15175 | 15175 | 15175 | 0 | 0 | 2 | 0 | |||||
| 1310 | 15420 | 15420 | 15420 | 0 | 0 | 10 | 0 | |||||
| 1311 | 15675 | 15540 | 15540 | 15540 | 15540 | 15540 | -135 | -135 | 2 | 6 | 2 | |
| 1312 | 15565 | 15565 | 15565 | 0 | 0 | 4 | 0 | |||||
| 1401 | 15455 | 15455 | 15455 | 0 | 0 | 0 | ||||||
| 1402 | 15495 | 15495 | 15495 | 0 | 0 | 0 | ||||||
| 小计 | 574 | 6984 | 164 | |||||||||
| 锌 | 1303 | 15045 | 14975 | 15005 | 14925 | 14950 | 14965 | -95 | -80 | 2750 | 11520 | -130 |
| 1304 | 15140 | 15155 | 15155 | 15005 | 15050 | 15060 | -90 | -80 | 1786 | 20250 | 270 | |
| 1305 | 15240 | 15180 | 15195 | 15095 | 15145 | 15155 | -95 | -85 | 16480 | 71958 | -946 | |
| 1306 | 15330 | 15265 | 15285 | 15180 | 15220 | 15235 | -110 | -95 | 84466 | 126892 | 10712 | |
| 1307 | 15430 | 15380 | 15380 | 15280 | 15290 | 15325 | -140 | -105 | 5858 | 12594 | 1434 | |
| 1308 | 15525 | 15450 | 15465 | 15360 | 15375 | 15375 | -150 | -150 | 708 | 2520 | 334 | |
| 1309 | 15595 | 15530 | 15530 | 15440 | 15460 | 15475 | -135 | -120 | 188 | 2068 | 94 | |
| 1310 | 15655 | 15550 | 15650 | 15510 | 15510 | 15555 | -145 | -100 | 54 | 186 | 32 | |
| 1311 | 15700 | 15620 | 15620 | 15620 | 15620 | 15620 | -80 | -80 | 4 | 184 | 0 | |
| 1312 | 15795 | 15745 | 15765 | 15670 | 15670 | 15710 | -125 | -85 | 14 | 164 | 6 | |
| 1401 | 15860 | 15785 | 15785 | 15755 | 15760 | 15765 | -100 | -95 | 10 | 80 | 4 | |
| 1402 | 15905 | 15885 | 15885 | 15770 | 15770 | 15820 | -135 | -85 | 30 | 34 | 20 | |
| 小计 | 112348 | 248450 | 11830 | |||||||||
(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)