| 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 | 6080 | 5976 | 5976 | 5845 | 5868 | 5868 | -212 | -212 | 1842 | 4928 | 580 |
| 1304 | 6120 | 5948 | 5948 | 5886 | 5913 | 5909 | -207 | -211 | 96 | 700 | -16 | |
| 1305 | 6164 | 6056 | 6056 | 5915 | 5947 | 5947 | -217 | -217 | 384 | 1788 | -28 | |
| 1306 | 6204 | 6088 | 6088 | 5952 | 5992 | 5996 | -212 | -208 | 260814 | 265654 | 10012 | |
| 1307 | 6244 | 6064 | 6091 | 6000 | 6025 | 6039 | -219 | -205 | 262 | 204 | 0 | |
| 1308 | 6272 | 6073 | 6073 | 6023 | 6042 | 6048 | -230 | -224 | 26 | 142 | 2 | |
| 1309 | 6301 | 6183 | 6183 | 6052 | 6093 | 6085 | -208 | -216 | 362 | 1050 | 70 | |
| 1310 | 6344 | 6084 | 6095 | 6084 | 6095 | 6089 | -249 | -255 | 4 | 60 | 4 | |
| 1311 | 6367 | 6159 | 6160 | 6159 | 6160 | 6159 | -207 | -208 | 4 | 50 | 0 | |
| 1312 | 6401 | 6210 | 6266 | 6151 | 6184 | 6200 | -217 | -201 | 1522 | 4848 | 550 | |
| 1401 | 6403 | 6179 | 6183 | 6146 | 6167 | 6171 | -236 | -232 | 58 | 78 | 42 | |
| 1402 | 6443 | 6333 | 6333 | 6265 | 6265 | 6299 | -178 | -144 | 4 | 14 | -2 | |
| 小计 | 265378 | 279516 | 11214 | |||||||||
| 铝 | 1303 | 14860 | 14755 | 14780 | 14670 | 14725 | 14700 | -135 | -160 | 5262 | 39474 | -2190 |
| 1304 | 14975 | 14930 | 14930 | 14775 | 14845 | 14810 | -130 | -165 | 8046 | 48066 | -2080 | |
| 1305 | 15090 | 15010 | 15040 | 14890 | 14965 | 14935 | -125 | -155 | 27944 | 88532 | 5276 | |
| 1306 | 15185 | 15130 | 15130 | 14980 | 15060 | 15025 | -125 | -160 | 20228 | 45944 | 8430 | |
| 1307 | 15280 | 15240 | 15240 | 15065 | 15165 | 15130 | -115 | -150 | 2014 | 3656 | 268 | |
| 1308 | 15385 | 15305 | 15305 | 15210 | 15235 | 15230 | -150 | -155 | 244 | 504 | 54 | |
| 1309 | 15450 | 15270 | 15370 | 15270 | 15355 | 15330 | -95 | -120 | 166 | 358 | 86 | |
| 1310 | 15600 | 15335 | 15440 | 15335 | 15420 | 15415 | -180 | -185 | 94 | 434 | 42 | |
| 1311 | 15630 | 15535 | 15535 | 15465 | 15465 | 15515 | -165 | -115 | 8 | 32 | 2 | |
| 1312 | 15680 | 15600 | 15600 | 15515 | 15560 | 15545 | -120 | -135 | 32 | 94 | 18 | |
| 1401 | 15805 | 15670 | 15670 | -135 | -135 | 6 | 0 | |||||
| 1402 | 15910 | 15910 | 15910 | 0 | 0 | 0 | ||||||
| 小计 | 64038 | 227100 | 9906 | |||||||||
| 黄金 | 1303 | 325.2 | 319.7 | 319.7 | 314.82 | 317.59 | 316.46 | -7.61 | -8.74 | 26 | 276 | -10 |
| 1304 | 325.14 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | -5.22 | -5.22 | 2 | 194 | 0 | |
| 1305 | 327.52 | 319.82 | 321.43 | 316.4 | 319.37 | 318.49 | -8.15 | -9.03 | 82 | 306 | 14 | |
| 1306 | 328.79 | 321.3 | 321.58 | 318 | 320.84 | 319.92 | -7.95 | -8.87 | 64880 | 124052 | 506 | |
| 1307 | 327.9 | 320 | 321.68 | 320 | 321.68 | 320.84 | -6.22 | -7.06 | 4 | 104 | 4 | |
| 1308 | 330.48 | 322.79 | 322.79 | 321.44 | 322.51 | 321.91 | -7.97 | -8.57 | 52 | 362 | 38 | |
| 1309 | 328.5 | 322.4 | 322.56 | 319.76 | 321.98 | 320.85 | -6.52 | -7.65 | 30 | 224 | 2 | |
| 1310 | 329.29 | 321.62 | 321.62 | -7.67 | -7.67 | 14 | 0 | |||||
| 1311 | 330.67 | 328.66 | 328.66 | -2.01 | -2.01 | 22 | 0 | |||||
| 1312 | 330.17 | 323.78 | 323.78 | 319.99 | 322.36 | 321.54 | -7.81 | -8.63 | 1944 | 7100 | 1194 | |
| 1401 | 330.01 | 321.31 | 321.31 | 321.3 | 321.3 | 321.3 | -8.71 | -8.71 | 22 | 24 | 14 | |
| 1402 | 330.01 | 330.01 | 330.01 | 0 | 0 | 0 | ||||||
| 小计 | 67042 | 132678 | 1762 | |||||||||
| 铜 | 1303 | 58350 | 57740 | 57740 | 57070 | 57410 | 57380 | -940 | -970 | 33696 | 45042 | -7674 |
| 1304 | 58560 | 57970 | 57970 | 57160 | 57540 | 57520 | -1020 | -1040 | 41280 | 88230 | -2130 | |
| 1305 | 58700 | 58010 | 58050 | 57220 | 57620 | 57610 | -1080 | -1090 | 216824 | 167148 | -22640 | |
| 1306 | 58810 | 58100 | 58160 | 57330 | 57670 | 57700 | -1140 | -1110 | 145930 | 101440 | 20956 | |
| 1307 | 58890 | 58250 | 58250 | 57450 | 57770 | 57780 | -1120 | -1110 | 12822 | 14480 | 6272 | |
| 1308 | 58950 | 58410 | 58410 | 57510 | 57850 | 57850 | -1100 | -1100 | 1412 | 3508 | 370 | |
| 1309 | 59050 | 58370 | 58370 | 57630 | 57980 | 57870 | -1070 | -1180 | 936 | 2050 | 254 | |
| 1310 | 59050 | 58390 | 58390 | 57650 | 58000 | 57940 | -1050 | -1110 | 234 | 1768 | 20 | |
| 1311 | 59190 | 58150 | 58170 | 57720 | 58050 | 58000 | -1140 | -1190 | 142 | 776 | 14 | |
| 1312 | 59160 | 58330 | 58330 | 57700 | 58180 | 58110 | -980 | -1050 | 134 | 718 | 44 | |
| 1401 | 59370 | 58190 | 58190 | 57890 | 58180 | 58000 | -1190 | -1370 | 28 | 274 | 2 | |
| 1402 | 59280 | 58130 | 58300 | 58080 | 58160 | 58170 | -1120 | -1110 | 12 | 14 | 6 | |
| 小计 | 453450 | 425448 | -4506 | |||||||||
| 铅 | 1303 | 15150 | 15080 | 15080 | 14895 | 14900 | 14925 | -250 | -225 | 136 | 1926 | -46 |
| 1304 | 15275 | 15150 | 15150 | 15020 | 15040 | 15060 | -235 | -215 | 270 | 2434 | -152 | |
| 1305 | 15415 | 15290 | 15290 | 15115 | 15185 | 15200 | -230 | -215 | 304 | 1172 | 208 | |
| 1306 | 15570 | 15395 | 15395 | -175 | -175 | 30 | 0 | |||||
| 1307 | 15635 | 15595 | 15595 | -40 | -40 | 90 | 0 | |||||
| 1308 | 15765 | 15645 | 15645 | -120 | -120 | 6 | 0 | |||||
| 1309 | 15800 | 15580 | 15580 | -220 | -220 | 2 | 0 | |||||
| 1310 | 16015 | 15790 | 15790 | -225 | -225 | 8 | 0 | |||||
| 1311 | 16140 | 15915 | 15915 | -225 | -225 | 4 | 0 | |||||
| 1312 | 16015 | 15790 | 15790 | -225 | -225 | 2 | 0 | |||||
| 1401 | 16020 | 16020 | 16020 | 0 | 0 | 0 | ||||||
| 1402 | 16060 | 16060 | 16060 | 0 | 0 | 0 | ||||||
| 小计 | 710 | 5674 | 10 | |||||||||
| 锌 | 1303 | 15670 | 15580 | 15625 | 15360 | 15460 | 15455 | -210 | -215 | 6374 | 17366 | -3136 |
| 1304 | 15790 | 15735 | 15740 | 15445 | 15560 | 15570 | -230 | -220 | 21214 | 37920 | -7752 | |
| 1305 | 15900 | 15855 | 15875 | 15525 | 15640 | 15670 | -260 | -230 | 187662 | 139248 | -31182 | |
| 1306 | 16000 | 15950 | 15955 | 15630 | 15740 | 15775 | -260 | -225 | 52190 | 50792 | 3982 | |
| 1307 | 16105 | 16050 | 16050 | 15750 | 15845 | 15890 | -260 | -215 | 374 | 2132 | 22 | |
| 1308 | 16200 | 16050 | 16095 | 15855 | 15920 | 15920 | -280 | -280 | 196 | 476 | 100 | |
| 1309 | 16335 | 16105 | 16190 | 15950 | 16050 | 16075 | -285 | -260 | 854 | 1212 | -88 | |
| 1310 | 16375 | 16100 | 16195 | 16020 | 16020 | 16080 | -355 | -295 | 34 | 92 | -8 | |
| 1311 | 16465 | 16330 | 16335 | 16190 | 16200 | 16245 | -265 | -220 | 26 | 164 | -14 | |
| 1312 | 16485 | 16400 | 16400 | 16155 | 16180 | 16290 | -305 | -195 | 24 | 56 | -2 | |
| 1401 | 16510 | 16525 | 16525 | 16430 | 16430 | 16480 | -80 | -30 | 14 | 60 | -2 | |
| 1402 | 16645 | 16380 | 16380 | 16380 | 16380 | 16380 | -265 | -265 | 2 | 6 | 2 | |
| 小计 | 268964 | 249524 | -38078 | |||||||||
(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)
