| 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 | 6417 | 6339 | 6443 | 6339 | 6426 | 6423 | 9 | 6 | 1036 | 9548 | 536 |
| 1303 | 6460 | 6471 | 6493 | 6465 | 6465 | 6478 | 5 | 18 | 206 | 4212 | -38 | |
| 1304 | 6514 | 6524 | 6531 | 6519 | 6530 | 6528 | 16 | 14 | 158 | 676 | 108 | |
| 1305 | 6566 | 6566 | 6582 | 6556 | 6558 | 6570 | -8 | 4 | 226 | 1520 | -32 | |
| 1306 | 6603 | 6611 | 6633 | 6596 | 6602 | 6615 | -1 | 12 | 106976 | 195180 | -6270 | |
| 1307 | 6645 | 6651 | 6651 | 6631 | 6631 | 6641 | -14 | -4 | 4 | 152 | -2 | |
| 1308 | 6667 | 6700 | 6700 | 6680 | 6692 | 6686 | 25 | 19 | 30 | 138 | 8 | |
| 1309 | 6672 | 6700 | 6717 | 6655 | 6689 | 6697 | 17 | 25 | 144 | 882 | -34 | |
| 1310 | 6689 | 6701 | 6735 | 6701 | 6734 | 6727 | 45 | 38 | 36 | 60 | -12 | |
| 1311 | 6757 | 6764 | 6769 | 6758 | 6769 | 6762 | 12 | 5 | 16 | 44 | -8 | |
| 1312 | 6794 | 6805 | 6821 | 6800 | 6807 | 6809 | 13 | 15 | 200 | 3108 | 24 | |
| 1401 | 6809 | 6830 | 6830 | 6830 | 6830 | 6830 | 21 | 21 | 4 | 24 | 0 | |
| 小计 | 109036 | 215544 | -5720 | |||||||||
| 铝 | 1302 | 14930 | 14890 | 14890 | 14845 | 14870 | 14860 | -60 | -70 | 1730 | 19000 | -920 |
| 1303 | 15025 | 14980 | 14995 | 14955 | 14970 | 14975 | -55 | -50 | 3900 | 45122 | 62 | |
| 1304 | 15145 | 15110 | 15115 | 15070 | 15090 | 15090 | -55 | -55 | 6848 | 50614 | -1370 | |
| 1305 | 15255 | 15210 | 15245 | 15175 | 15205 | 15205 | -50 | -50 | 11790 | 64668 | 2718 | |
| 1306 | 15365 | 15310 | 15340 | 15270 | 15310 | 15310 | -55 | -55 | 8262 | 20760 | 5094 | |
| 1307 | 15450 | 15390 | 15420 | 15390 | 15395 | 15400 | -55 | -50 | 290 | 1998 | 68 | |
| 1308 | 15530 | 15495 | 15515 | 15480 | 15480 | 15500 | -50 | -30 | 14 | 314 | -6 | |
| 1309 | 15650 | 15650 | 15650 | 0 | 0 | 262 | 0 | |||||
| 1310 | 15700 | 15670 | 15670 | 15670 | 15670 | 15670 | -30 | -30 | 14 | 376 | 4 | |
| 1311 | 15735 | 15700 | 15700 | -35 | -35 | 26 | 0 | |||||
| 1312 | 15890 | 15855 | 15855 | -35 | -35 | 56 | 0 | |||||
| 1401 | 15980 | 15980 | 15980 | 0 | 0 | 6 | 0 | |||||
| 小计 | 32848 | 203202 | 5650 | |||||||||
| 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 | 339.07 | 340.31 | 340.31 | 340.31 | 340.31 | 340.31 | 1.24 | 1.24 | 20 | 190 | -10 | |
| 1305 | 339.06 | 339.83 | 339.83 | 339.64 | 339.64 | 339.73 | 0.58 | 0.67 | 4 | 292 | 0 | |
| 1306 | 340.62 | 341.88 | 342.41 | 341.41 | 341.73 | 341.85 | 1.11 | 1.23 | 19554 | 113938 | -2088 | |
| 1307 | 340.96 | 342.19 | 342.19 | 1.23 | 1.23 | 96 | 0 | |||||
| 1308 | 341.85 | 342.45 | 343.57 | 342.45 | 343.57 | 343.01 | 1.72 | 1.16 | 4 | 116 | -2 | |
| 1309 | 342.01 | 342.87 | 343.07 | 342.03 | 342.03 | 342.69 | 0.02 | 0.68 | 56 | 208 | -6 | |
| 1310 | 342.17 | 343.78 | 343.78 | 343.28 | 343.28 | 343.53 | 1.11 | 1.36 | 4 | 14 | 2 | |
| 1311 | 342.09 | 343.44 | 343.44 | 1.35 | 1.35 | 18 | 0 | |||||
| 1312 | 342.01 | 342.28 | 343.8 | 342.28 | 343.2 | 343.31 | 1.19 | 1.3 | 1268 | 4146 | 1130 | |
| 1401 | 341.4 | 342.69 | 342.69 | 1.29 | 1.29 | 8 | 0 | |||||
| 小计 | 20910 | 119460 | -974 | |||||||||
| 铜 | 1302 | 59090 | 58720 | 58900 | 58640 | 58900 | 58730 | -190 | -360 | 3350 | 14890 | -1450 |
| 1303 | 59410 | 59220 | 59260 | 59020 | 59200 | 59100 | -210 | -310 | 10006 | 59888 | 1112 | |
| 1304 | 59690 | 59520 | 59520 | 59250 | 59460 | 59360 | -230 | -330 | 11410 | 96694 | -2492 | |
| 1305 | 59890 | 59700 | 59730 | 59460 | 59700 | 59590 | -190 | -300 | 92974 | 194682 | -356 | |
| 1306 | 60030 | 59840 | 59880 | 59620 | 59860 | 59760 | -170 | -270 | 20836 | 55316 | 66 | |
| 1307 | 60100 | 59930 | 60000 | 59730 | 59960 | 59820 | -140 | -280 | 1420 | 5720 | 728 | |
| 1308 | 60260 | 59950 | 60000 | 59820 | 59960 | 59910 | -300 | -350 | 146 | 2592 | -18 | |
| 1309 | 60270 | 60050 | 60060 | 59900 | 60020 | 59970 | -250 | -300 | 254 | 1312 | 140 | |
| 1310 | 60290 | 60010 | 60120 | 60000 | 60120 | 60060 | -170 | -230 | 12 | 1406 | 2 | |
| 1311 | 60410 | 60120 | 60160 | 60000 | 60160 | 60050 | -250 | -360 | 10 | 720 | 4 | |
| 1312 | 60500 | 60220 | 60230 | 60100 | 60200 | 60180 | -300 | -320 | 12 | 646 | 0 | |
| 1401 | 60460 | 60250 | 60300 | 60250 | 60300 | 60280 | -160 | -180 | 6 | 256 | -2 | |
| 小计 | 140436 | 434122 | -2266 | |||||||||
| 铅 | 1302 | 15185 | 15050 | 15050 | 15050 | 15050 | 15050 | -135 | -135 | 4 | 1916 | -2 |
| 1303 | 15295 | 14545 | 15220 | 14545 | 15190 | 15135 | -105 | -160 | 134 | 1938 | -16 | |
| 1304 | 15430 | 15400 | 15400 | 15260 | 15345 | 15305 | -85 | -125 | 72 | 2458 | 16 | |
| 1305 | 15575 | 15450 | 15475 | 15400 | 15470 | 15435 | -105 | -140 | 132 | 736 | 52 | |
| 1306 | 15670 | 15645 | 15645 | -25 | -25 | 30 | 0 | |||||
| 1307 | 15750 | 15615 | 15615 | 15615 | 15615 | 15615 | -135 | -135 | 2 | 90 | -2 | |
| 1308 | 15970 | 15890 | 15890 | -80 | -80 | 6 | 0 | |||||
| 1309 | 15815 | 15815 | 15815 | 0 | 0 | 2 | 0 | |||||
| 1310 | 16000 | 16095 | 16095 | 16095 | 16095 | 16095 | 95 | 95 | 2 | 8 | 2 | |
| 1311 | 16055 | 16130 | 16130 | 16130 | 16130 | 16130 | 75 | 75 | 2 | 4 | 0 | |
| 1312 | 15975 | 15975 | 15975 | 0 | 0 | 2 | 0 | |||||
| 1401 | 15965 | 15965 | 15965 | 0 | 0 | 0 | ||||||
| 小计 | 348 | 7190 | 50 | |||||||||
| 锌 | 1302 | 15700 | 15575 | 15650 | 15540 | 15550 | 15570 | -150 | -130 | 300 | 10800 | 60 |
| 1303 | 15770 | 15700 | 15700 | 15615 | 15655 | 15645 | -115 | -125 | 1594 | 23292 | -384 | |
| 1304 | 15885 | 15835 | 15835 | 15730 | 15745 | 15760 | -140 | -125 | 8300 | 51110 | -2726 | |
| 1305 | 16005 | 15935 | 15935 | 15830 | 15840 | 15865 | -165 | -140 | 68510 | 151662 | -13448 | |
| 1306 | 16125 | 16020 | 16040 | 15940 | 15950 | 15975 | -175 | -150 | 13528 | 30042 | 708 | |
| 1307 | 16170 | 16105 | 16145 | 16035 | 16035 | 16065 | -135 | -105 | 106 | 1640 | 2 | |
| 1308 | 16250 | 16145 | 16175 | 16130 | 16160 | 16150 | -90 | -100 | 18 | 342 | 0 | |
| 1309 | 16365 | 16260 | 16295 | 16230 | 16245 | 16260 | -120 | -105 | 38 | 982 | -4 | |
| 1310 | 16470 | 16365 | 16365 | -105 | -105 | 98 | 0 | |||||
| 1311 | 16560 | 16420 | 16465 | 16420 | 16465 | 16440 | -95 | -120 | 4 | 158 | 0 | |
| 1312 | 16615 | 16535 | 16540 | 16530 | 16530 | 16535 | -85 | -80 | 10 | 40 | 0 | |
| 1401 | 16755 | 16585 | 16660 | 16585 | 16660 | 16630 | -95 | -125 | 6 | 20 | 0 | |
| 小计 | 92414 | 270186 | -15792 | |||||||||
(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)
