| 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 | 6368 | 6455 | 6480 | 6454 | 6480 | 6470 | 112 | 102 | 1764 | 9216 | 626 |
| 1303 | 6413 | 6519 | 6522 | 6495 | 6522 | 6508 | 109 | 95 | 848 | 3908 | 246 | |
| 1304 | 6463 | 6563 | 6578 | 6561 | 6565 | 6568 | 102 | 105 | 100 | 524 | 30 | |
| 1305 | 6499 | 6602 | 6621 | 6592 | 6618 | 6607 | 119 | 108 | 488 | 1458 | -108 | |
| 1306 | 6541 | 6632 | 6669 | 6625 | 6666 | 6649 | 125 | 108 | 119448 | 190944 | -3154 | |
| 1307 | 6530 | 6674 | 6695 | 6663 | 6691 | 6684 | 161 | 154 | 30 | 166 | 2 | |
| 1308 | 6569 | 6700 | 6718 | 6697 | 6718 | 6703 | 149 | 134 | 16 | 114 | -14 | |
| 1309 | 6635 | 6650 | 6752 | 6650 | 6750 | 6728 | 115 | 93 | 80 | 920 | 10 | |
| 1310 | 6665 | 6745 | 6777 | 6738 | 6777 | 6755 | 112 | 90 | 8 | 72 | -2 | |
| 1311 | 6699 | 6800 | 6813 | 6800 | 6813 | 6806 | 114 | 107 | 4 | 56 | 0 | |
| 1312 | 6728 | 6816 | 6857 | 6816 | 6856 | 6844 | 128 | 116 | 504 | 2904 | -100 | |
| 1401 | 6711 | 6860 | 6873 | 6860 | 6873 | 6866 | 162 | 155 | 4 | 10 | 0 | |
| 小计 | 123294 | 210292 | -2464 | |||||||||
| 铝 | 1302 | 14990 | 15025 | 15030 | 15015 | 15030 | 15020 | 40 | 30 | 4844 | 26630 | -2248 |
| 1303 | 15100 | 15140 | 15155 | 15130 | 15155 | 15135 | 55 | 35 | 6710 | 50418 | -1006 | |
| 1304 | 15200 | 15260 | 15265 | 15225 | 15250 | 15245 | 50 | 45 | 7550 | 52066 | -1600 | |
| 1305 | 15290 | 15360 | 15375 | 15330 | 15365 | 15345 | 75 | 55 | 12426 | 42720 | 7190 | |
| 1306 | 15365 | 15405 | 15450 | 15405 | 15450 | 15425 | 85 | 60 | 2422 | 11142 | 1228 | |
| 1307 | 15445 | 15485 | 15530 | 15480 | 15530 | 15505 | 85 | 60 | 382 | 1646 | 262 | |
| 1308 | 15530 | 15560 | 15590 | 15560 | 15585 | 15580 | 55 | 50 | 66 | 316 | 36 | |
| 1309 | 15615 | 15690 | 15750 | 15650 | 15700 | 15695 | 85 | 80 | 118 | 258 | 48 | |
| 1310 | 15695 | 15765 | 15830 | 15765 | 15810 | 15805 | 115 | 110 | 86 | 378 | 58 | |
| 1311 | 15830 | 15905 | 15905 | 15905 | 15905 | 15905 | 75 | 75 | 2 | 26 | 2 | |
| 1312 | 15940 | 15940 | 15940 | 0 | 0 | 14 | 0 | |||||
| 1401 | 15900 | 16095 | 16095 | 15865 | 15865 | 15980 | -35 | 80 | 4 | 4 | 0 | |
| 小计 | 34610 | 185618 | 3970 | |||||||||
| 黄金 | 1302 | 335.27 | 335.27 | 338.75 | 335.27 | 336.5 | 335.92 | 1.23 | 0.65 | 22 | 156 | -14 |
| 1303 | 336.24 | 339.15 | 339.15 | 339 | 339 | 339.1 | 2.76 | 2.86 | 6 | 276 | 0 | |
| 1304 | 337.33 | 338.72 | 338.72 | 1.39 | 1.39 | 206 | 0 | |||||
| 1305 | 337.62 | 339.17 | 339.17 | 1.55 | 1.55 | 294 | 0 | |||||
| 1306 | 339.31 | 341.76 | 342.03 | 341.18 | 341.3 | 341.53 | 1.99 | 2.22 | 25778 | 119608 | -2432 | |
| 1307 | 339.65 | 341.87 | 341.87 | 2.22 | 2.22 | 96 | 0 | |||||
| 1308 | 341.27 | 341.27 | 341.27 | 0 | 0 | 102 | 0 | |||||
| 1309 | 341.35 | 342.77 | 343.91 | 342.77 | 343.6 | 343.5 | 2.25 | 2.15 | 24 | 190 | 12 | |
| 1310 | 342.37 | 344.53 | 344.53 | 2.16 | 2.16 | 12 | 0 | |||||
| 1311 | 341.99 | 344.14 | 344.14 | 2.15 | 2.15 | 14 | 0 | |||||
| 1312 | 341.27 | 343.52 | 343.52 | 342.92 | 342.92 | 343.21 | 1.65 | 1.94 | 220 | 2172 | 128 | |
| 1401 | 340.68 | 342.62 | 342.62 | 1.94 | 1.94 | 8 | 0 | |||||
| 小计 | 26050 | 123134 | -2306 | |||||||||
| 铜 | 1302 | 58580 | 58950 | 59180 | 58790 | 58850 | 58880 | 270 | 300 | 11224 | 24170 | -3320 |
| 1303 | 58840 | 59100 | 59320 | 59020 | 59230 | 59150 | 390 | 310 | 14194 | 61654 | -1778 | |
| 1304 | 59010 | 59330 | 59510 | 59220 | 59450 | 59350 | 440 | 340 | 27032 | 114912 | -3862 | |
| 1305 | 59220 | 59590 | 59740 | 59410 | 59690 | 59560 | 470 | 340 | 170712 | 196988 | -352 | |
| 1306 | 59350 | 59660 | 59850 | 59530 | 59810 | 59690 | 460 | 340 | 13144 | 33316 | 834 | |
| 1307 | 59470 | 59600 | 59970 | 59600 | 59880 | 59840 | 410 | 370 | 412 | 3954 | 96 | |
| 1308 | 59560 | 59740 | 60020 | 59740 | 60000 | 59930 | 440 | 370 | 872 | 2382 | 426 | |
| 1309 | 59620 | 59950 | 60110 | 59890 | 60090 | 60020 | 470 | 400 | 102 | 1088 | -28 | |
| 1310 | 59880 | 60290 | 60290 | 59990 | 60200 | 60080 | 320 | 200 | 170 | 1450 | 90 | |
| 1311 | 59850 | 60300 | 60300 | 60150 | 60200 | 60220 | 350 | 370 | 42 | 652 | 6 | |
| 1312 | 59970 | 60210 | 60370 | 60170 | 60300 | 60250 | 330 | 280 | 76 | 458 | 18 | |
| 1401 | 60000 | 60310 | 60400 | 60310 | 60350 | 60350 | 350 | 350 | 16 | 148 | 4 | |
| 小计 | 237996 | 441172 | -7866 | |||||||||
| 铅 | 1302 | 15210 | 15285 | 15300 | 15255 | 15300 | 15275 | 90 | 65 | 532 | 2008 | 190 |
| 1303 | 15350 | 15420 | 15450 | 15380 | 15430 | 15410 | 80 | 60 | 190 | 2166 | -74 | |
| 1304 | 15490 | 15620 | 15625 | 15510 | 15545 | 15545 | 55 | 55 | 304 | 2272 | 188 | |
| 1305 | 15610 | 15690 | 15705 | 15650 | 15700 | 15680 | 90 | 70 | 210 | 340 | 150 | |
| 1306 | 15755 | 15950 | 15950 | 15840 | 15840 | 15875 | 85 | 120 | 6 | 20 | 4 | |
| 1307 | 15750 | 15825 | 15825 | 75 | 75 | 94 | 0 | |||||
| 1308 | 15825 | 15940 | 15940 | 115 | 115 | 6 | 0 | |||||
| 1309 | 15510 | 15625 | 15625 | 115 | 115 | 2 | 0 | |||||
| 1310 | 15970 | 16000 | 16000 | 30 | 30 | 6 | 0 | |||||
| 1311 | 16080 | 16200 | 16200 | 120 | 120 | 4 | 0 | |||||
| 1312 | 15950 | 16070 | 16070 | 120 | 120 | 2 | 0 | |||||
| 1401 | 15995 | 15995 | 15995 | 0 | 0 | 0 | ||||||
| 小计 | 1242 | 6920 | 458 | |||||||||
| 锌 | 1302 | 15585 | 15745 | 15795 | 15640 | 15750 | 15700 | 165 | 115 | 2578 | 12360 | -942 |
| 1303 | 15685 | 15800 | 15920 | 15740 | 15875 | 15815 | 190 | 130 | 10836 | 27536 | -2490 | |
| 1304 | 15780 | 15950 | 16040 | 15855 | 16015 | 15945 | 235 | 165 | 38650 | 68344 | -3312 | |
| 1305 | 15905 | 16035 | 16170 | 15960 | 16150 | 16080 | 245 | 175 | 192320 | 169930 | 45448 | |
| 1306 | 15990 | 16150 | 16250 | 16065 | 16235 | 16145 | 245 | 155 | 9286 | 15206 | 5242 | |
| 1307 | 16095 | 16200 | 16345 | 16170 | 16300 | 16275 | 205 | 180 | 408 | 1538 | 166 | |
| 1308 | 16210 | 16385 | 16385 | 16300 | 16360 | 16325 | 150 | 115 | 208 | 382 | 76 | |
| 1309 | 16275 | 16380 | 16505 | 16340 | 16475 | 16405 | 200 | 130 | 90 | 906 | 30 | |
| 1310 | 16285 | 16560 | 16560 | 16445 | 16510 | 16495 | 225 | 210 | 12 | 96 | 0 | |
| 1311 | 16420 | 16520 | 16630 | 16520 | 16620 | 16585 | 200 | 165 | 18 | 162 | 8 | |
| 1312 | 16305 | 16685 | 16685 | 16660 | 16660 | 16665 | 355 | 360 | 10 | 38 | 2 | |
| 1401 | 16530 | 16705 | 16705 | 16705 | 16705 | 16705 | 175 | 175 | 2 | 22 | 2 | |
| 小计 | 254418 | 296520 | 44230 | |||||||||
(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)
