| 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 | 6358 | 6108 | 6108 | 6004 | 6085 | 6083 | -273 | -275 | 1020 | 9540 | -12 |
| 1303 | 6399 | 6280 | 6280 | 6106 | 6132 | 6136 | -267 | -263 | 782 | 4172 | 44 | |
| 1304 | 6444 | 6181 | 6207 | 6176 | 6179 | 6188 | -265 | -256 | 68 | 708 | 34 | |
| 1305 | 6499 | 6289 | 6289 | 6194 | 6230 | 6228 | -269 | -271 | 736 | 1656 | 132 | |
| 1306 | 6539 | 6289 | 6294 | 6242 | 6270 | 6268 | -269 | -271 | 136064 | 210238 | 14562 | |
| 1307 | 6605 | 6314 | 6321 | 6284 | 6309 | 6302 | -296 | -303 | 72 | 172 | -2 | |
| 1308 | 6597 | 6316 | 6334 | 6313 | 6329 | 6325 | -268 | -272 | 18 | 138 | 2 | |
| 1309 | 6613 | 6352 | 6374 | 6335 | 6374 | 6361 | -239 | -252 | 190 | 914 | 16 | |
| 1310 | 6657 | 6403 | 6403 | -254 | -254 | 56 | 0 | |||||
| 1311 | 6692 | 6427 | 6427 | 6427 | 6427 | 6427 | -265 | -265 | 8 | 50 | 6 | |
| 1312 | 6733 | 6510 | 6510 | 6444 | 6462 | 6468 | -271 | -265 | 588 | 3364 | 220 | |
| 1401 | 6830 | 6497 | 6497 | 6497 | 6497 | 6497 | -333 | -333 | 2 | 22 | -2 | |
| 小计 | 139548 | 231030 | 15000 | |||||||||
| 铝 | 1302 | 14860 | 14900 | 14910 | 14770 | 14775 | 14815 | -85 | -45 | 5730 | 17430 | -1420 |
| 1303 | 14980 | 15010 | 15025 | 14890 | 14890 | 14960 | -90 | -20 | 6854 | 43770 | -516 | |
| 1304 | 15100 | 15130 | 15155 | 15010 | 15020 | 15075 | -80 | -25 | 8540 | 50352 | -204 | |
| 1305 | 15210 | 15260 | 15290 | 15125 | 15140 | 15205 | -70 | -5 | 18316 | 74930 | 7104 | |
| 1306 | 15310 | 15375 | 15395 | 15235 | 15240 | 15300 | -70 | -10 | 7574 | 26460 | 4514 | |
| 1307 | 15405 | 15420 | 15470 | 15330 | 15340 | 15385 | -65 | -20 | 478 | 2316 | 148 | |
| 1308 | 15500 | 15550 | 15550 | 15420 | 15420 | 15495 | -80 | -5 | 106 | 354 | 40 | |
| 1309 | 15650 | 15560 | 15665 | 15560 | 15560 | 15605 | -90 | -45 | 56 | 266 | 4 | |
| 1310 | 15670 | 15625 | 15625 | -45 | -45 | 376 | 0 | |||||
| 1311 | 15700 | 15655 | 15655 | -45 | -45 | 26 | 0 | |||||
| 1312 | 15855 | 15810 | 15810 | -45 | -45 | 56 | 0 | |||||
| 1401 | 15980 | 15935 | 15935 | -45 | -45 | 6 | 0 | |||||
| 小计 | 47654 | 216342 | 9670 | |||||||||
| 黄金 | 1302 | 336.5 | 336.5 | 336.5 | 0 | 0 | 156 | 0 | ||||
| 1303 | 337.2 | 327.36 | 327.36 | 326.08 | 326.85 | 326.65 | -10.35 | -10.55 | 14 | 272 | -6 | |
| 1304 | 340.31 | 328.36 | 328.79 | 328.08 | 328.08 | 328.33 | -12.23 | -11.98 | 8 | 188 | -2 | |
| 1305 | 339.24 | 318.9 | 329.09 | 318.9 | 328.56 | 327.79 | -10.68 | -11.45 | 62 | 286 | -4 | |
| 1306 | 340.49 | 329.7 | 330.32 | 329.26 | 329.76 | 329.8 | -10.73 | -10.69 | 42594 | 116630 | 2218 | |
| 1307 | 340.82 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | -10.17 | -10.17 | 2 | 98 | 2 | |
| 1308 | 341.64 | 334.78 | 334.78 | 331.7 | 331.82 | 333.18 | -9.82 | -8.46 | 272 | 264 | 148 | |
| 1309 | 340.89 | 330.43 | 331.29 | 330.41 | 331 | 330.76 | -9.89 | -10.13 | 18 | 210 | 4 | |
| 1310 | 341.72 | 331.56 | 331.56 | -10.16 | -10.16 | 14 | 0 | |||||
| 1311 | 341.63 | 331.47 | 331.47 | -10.16 | -10.16 | 18 | 0 | |||||
| 1312 | 341.75 | 334.84 | 334.84 | 331.08 | 331.37 | 331.69 | -10.38 | -10.06 | 882 | 5218 | 560 | |
| 1401 | 341.13 | 331.08 | 331.08 | -10.05 | -10.05 | 8 | 0 | |||||
| 小计 | 43852 | 123362 | 2920 | |||||||||
| 铜 | 1302 | 58930 | 58600 | 58650 | 58150 | 58390 | 58480 | -540 | -450 | 4950 | 12230 | -1400 |
| 1303 | 59250 | 59230 | 59240 | 58500 | 58500 | 58720 | -750 | -530 | 16206 | 57932 | -862 | |
| 1304 | 59510 | 59400 | 59520 | 58720 | 58740 | 58980 | -770 | -530 | 16200 | 91622 | -2898 | |
| 1305 | 59730 | 59730 | 59740 | 58870 | 58900 | 59170 | -830 | -560 | 140454 | 188692 | -14278 | |
| 1306 | 59870 | 59850 | 59870 | 59000 | 59010 | 59340 | -860 | -530 | 51702 | 61914 | 2332 | |
| 1307 | 59970 | 59850 | 59880 | 59070 | 59100 | 59410 | -870 | -560 | 1240 | 5858 | 134 | |
| 1308 | 60060 | 60000 | 60000 | 59150 | 59150 | 59490 | -910 | -570 | 392 | 2678 | 94 | |
| 1309 | 60170 | 59780 | 59830 | 59350 | 59350 | 59480 | -820 | -690 | 466 | 1494 | 158 | |
| 1310 | 60240 | 60170 | 60170 | 59500 | 59500 | 59590 | -740 | -650 | 144 | 1436 | 28 | |
| 1311 | 60260 | 60000 | 60000 | 59630 | 59630 | 59830 | -630 | -430 | 18 | 728 | 4 | |
| 1312 | 60300 | 60020 | 60050 | 59500 | 59500 | 59650 | -800 | -650 | 38 | 668 | 18 | |
| 1401 | 60400 | 60000 | 60000 | 59530 | 59540 | 59800 | -860 | -600 | 36 | 270 | 8 | |
| 小计 | 231846 | 425522 | -16662 | |||||||||
| 铅 | 1302 | 15075 | 15065 | 15065 | 15030 | 15050 | 15035 | -25 | -40 | 108 | 1934 | 22 |
| 1303 | 15220 | 15245 | 15250 | 15180 | 15210 | 15200 | -10 | -20 | 200 | 1976 | 44 | |
| 1304 | 15355 | 15275 | 15375 | 15275 | 15330 | 15340 | -25 | -15 | 270 | 2444 | -22 | |
| 1305 | 15495 | 15505 | 15510 | 15445 | 15465 | 15470 | -30 | -25 | 128 | 828 | 78 | |
| 1306 | 15645 | 15620 | 15620 | -25 | -25 | 30 | 0 | |||||
| 1307 | 15650 | 15650 | 15650 | 0 | 0 | 90 | 0 | |||||
| 1308 | 15955 | 15930 | 15930 | -25 | -25 | 6 | 0 | |||||
| 1309 | 15880 | 15855 | 15855 | -25 | -25 | 2 | 0 | |||||
| 1310 | 16095 | 16070 | 16070 | -25 | -25 | 8 | 0 | |||||
| 1311 | 16195 | 16190 | 16190 | -5 | -5 | 4 | 0 | |||||
| 1312 | 16040 | 16015 | 16015 | -25 | -25 | 2 | 0 | |||||
| 1401 | 16100 | 16100 | 16100 | 0 | 0 | 0 | ||||||
| 小计 | 706 | 7324 | 122 | |||||||||
| 锌 | 1302 | 15625 | 15500 | 15575 | 15495 | 15495 | 15505 | -130 | -120 | 1790 | 10650 | -130 |
| 1303 | 15710 | 15715 | 15715 | 15550 | 15550 | 15610 | -160 | -100 | 2882 | 21618 | -1092 | |
| 1304 | 15815 | 15800 | 15800 | 15650 | 15655 | 15710 | -160 | -105 | 8228 | 48050 | -1804 | |
| 1305 | 15925 | 15880 | 15900 | 15750 | 15750 | 15820 | -175 | -105 | 77714 | 144866 | -3418 | |
| 1306 | 16035 | 16005 | 16020 | 15850 | 15850 | 15915 | -185 | -120 | 20482 | 32968 | 808 | |
| 1307 | 16155 | 16120 | 16120 | 15965 | 15965 | 16010 | -190 | -145 | 220 | 1754 | 54 | |
| 1308 | 16235 | 16125 | 16185 | 16080 | 16100 | 16130 | -135 | -105 | 56 | 370 | 28 | |
| 1309 | 16330 | 16235 | 16315 | 16140 | 16150 | 16190 | -180 | -140 | 86 | 972 | -46 | |
| 1310 | 16365 | 16265 | 16265 | 16265 | 16265 | 16265 | -100 | -100 | 2 | 100 | 2 | |
| 1311 | 16550 | 16355 | 16360 | 16355 | 16360 | 16355 | -190 | -195 | 6 | 184 | -2 | |
| 1312 | 16590 | 16425 | 16425 | 16405 | 16405 | 16415 | -185 | -175 | 12 | 42 | 2 | |
| 1401 | 16630 | 16535 | 16535 | -95 | -95 | 20 | 0 | |||||
| 小计 | 111478 | 261594 | -5598 | |||||||||
(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)
