| 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 | 5868 | 5895 | 5938 | 5883 | 5937 | 5918 | 69 | 50 | 946 | 5220 | 292 |
| 1304 | 5909 | 5967 | 5978 | 5957 | 5978 | 5969 | 69 | 60 | 26 | 702 | 2 | |
| 1305 | 5947 | 5978 | 6015 | 5978 | 6011 | 6000 | 64 | 53 | 288 | 1772 | -16 | |
| 1306 | 5996 | 6026 | 6056 | 6018 | 6046 | 6041 | 50 | 45 | 148990 | 257060 | -8594 | |
| 1307 | 6039 | 6085 | 6090 | 6080 | 6080 | 6084 | 41 | 45 | 14 | 200 | -4 | |
| 1308 | 6048 | 6042 | 6122 | 6042 | 6122 | 6103 | 74 | 55 | 10 | 142 | 0 | |
| 1309 | 6085 | 6121 | 6145 | 6120 | 6132 | 6133 | 47 | 48 | 334 | 1136 | 86 | |
| 1310 | 6089 | 6174 | 6174 | 6174 | 6174 | 6174 | 85 | 85 | 2 | 58 | -2 | |
| 1311 | 6159 | 6186 | 6215 | 6186 | 6213 | 6207 | 54 | 48 | 10 | 50 | 0 | |
| 1312 | 6200 | 6216 | 6253 | 6210 | 6245 | 6230 | 45 | 30 | 1160 | 5218 | 370 | |
| 1401 | 6171 | 6219 | 6386 | 6219 | 6270 | 6302 | 99 | 131 | 36 | 88 | 10 | |
| 1402 | 6299 | 6299 | 6309 | 6299 | 6309 | 6301 | 10 | 2 | 10 | 14 | 0 | |
| 小计 | 151826 | 271660 | -7856 | |||||||||
| 铝 | 1303 | 14700 | 14720 | 14750 | 14710 | 14750 | 14735 | 50 | 35 | 6914 | 40228 | 754 |
| 1304 | 14810 | 14820 | 14860 | 14820 | 14850 | 14840 | 40 | 30 | 4536 | 47234 | -832 | |
| 1305 | 14935 | 14920 | 14975 | 14920 | 14960 | 14950 | 25 | 15 | 16858 | 91134 | 2602 | |
| 1306 | 15025 | 15055 | 15070 | 15020 | 15045 | 15045 | 20 | 20 | 11686 | 51246 | 5302 | |
| 1307 | 15130 | 15150 | 15155 | 15120 | 15145 | 15140 | 15 | 10 | 632 | 3868 | 212 | |
| 1308 | 15230 | 15260 | 15260 | 15220 | 15245 | 15245 | 15 | 15 | 70 | 522 | 18 | |
| 1309 | 15330 | 15335 | 15350 | 15320 | 15330 | 15320 | 0 | -10 | 188 | 488 | 130 | |
| 1310 | 15415 | 15405 | 15405 | -10 | -10 | 434 | 0 | |||||
| 1311 | 15515 | 15525 | 15525 | 15515 | 15515 | 15520 | 0 | 5 | 4 | 32 | 0 | |
| 1312 | 15545 | 15545 | 15600 | 15545 | 15560 | 15560 | 15 | 15 | 70 | 144 | 50 | |
| 1401 | 15670 | 15695 | 15695 | 15695 | 15695 | 15695 | 25 | 25 | 2 | 8 | 2 | |
| 1402 | 15775 | 15775 | 15775 | 0 | 0 | 0 | ||||||
| 小计 | 40960 | 235338 | 8238 | |||||||||
| 黄金 | 1303 | 316.46 | 320.21 | 320.87 | 318.71 | 318.71 | 320.46 | 2.25 | 4 | 22 | 280 | 4 |
| 1304 | 319.92 | 321.56 | 322.53 | 321.56 | 321.77 | 321.95 | 1.85 | 2.03 | 14 | 192 | -2 | |
| 1305 | 318.49 | 320.86 | 323.4 | 320.86 | 322.95 | 322.17 | 4.46 | 3.68 | 32 | 302 | -4 | |
| 1306 | 319.92 | 322.52 | 324.76 | 322.52 | 324.32 | 323.74 | 4.4 | 3.82 | 32438 | 122004 | -2048 | |
| 1307 | 320.84 | 324.48 | 325.6 | 324.48 | 325.6 | 324.77 | 4.76 | 3.93 | 10 | 102 | -2 | |
| 1308 | 321.91 | 324.74 | 325.71 | 324.74 | 325.71 | 325.39 | 3.8 | 3.48 | 40 | 368 | 6 | |
| 1309 | 320.85 | 324.18 | 326.34 | 324.18 | 325.7 | 325.23 | 4.85 | 4.38 | 44 | 206 | -18 | |
| 1310 | 321.62 | 326.01 | 326.01 | 4.39 | 4.39 | 14 | 0 | |||||
| 1311 | 328.66 | 333.15 | 333.15 | 4.49 | 4.49 | 22 | 0 | |||||
| 1312 | 321.54 | 323.58 | 326.11 | 323.58 | 325.6 | 325.04 | 4.06 | 3.5 | 1290 | 7574 | 474 | |
| 1401 | 321.3 | 325.41 | 327 | 325.41 | 327 | 326.2 | 5.7 | 4.9 | 4 | 26 | 2 | |
| 1402 | 321.3 | 321.3 | 321.3 | 0 | 0 | 0 | ||||||
| 小计 | 33894 | 131090 | -1588 | |||||||||
| 铜 | 1303 | 57380 | 57100 | 57520 | 57100 | 57420 | 57390 | 40 | 10 | 13872 | 44640 | -402 |
| 1304 | 57520 | 57440 | 57670 | 57300 | 57550 | 57550 | 30 | 30 | 15250 | 87416 | -814 | |
| 1305 | 57610 | 57570 | 57780 | 57360 | 57620 | 57620 | 10 | 10 | 96282 | 160110 | -7038 | |
| 1306 | 57700 | 57600 | 57850 | 57450 | 57720 | 57700 | 20 | 0 | 126096 | 131552 | 30112 | |
| 1307 | 57780 | 57600 | 57930 | 57560 | 57800 | 57810 | 20 | 30 | 8346 | 17348 | 2868 | |
| 1308 | 57850 | 57720 | 57980 | 57630 | 57820 | 57840 | -30 | -10 | 1202 | 3910 | 402 | |
| 1309 | 57870 | 57810 | 58050 | 57740 | 57950 | 57950 | 80 | 80 | 536 | 2222 | 172 | |
| 1310 | 57940 | 57850 | 58140 | 57850 | 58030 | 58000 | 90 | 60 | 208 | 1856 | 88 | |
| 1311 | 58000 | 57930 | 58230 | 57930 | 58120 | 58110 | 120 | 110 | 192 | 796 | 20 | |
| 1312 | 58110 | 58100 | 58230 | 58100 | 58180 | 58190 | 70 | 80 | 86 | 756 | 38 | |
| 1401 | 58000 | 58000 | 58260 | 57960 | 58230 | 58140 | 230 | 140 | 30 | 278 | 4 | |
| 1402 | 58170 | 58060 | 58300 | 58060 | 58290 | 58250 | 120 | 80 | 148 | 148 | 134 | |
| 小计 | 262248 | 451032 | 25584 | |||||||||
| 铅 | 1303 | 14925 | 14880 | 14985 | 14880 | 14980 | 14940 | 55 | 15 | 242 | 1866 | -60 |
| 1304 | 15060 | 15090 | 15115 | 15030 | 15115 | 15085 | 55 | 25 | 400 | 2332 | -102 | |
| 1305 | 15200 | 15205 | 15240 | 15180 | 15235 | 15210 | 35 | 10 | 444 | 1506 | 334 | |
| 1306 | 15395 | 15305 | 15360 | 15305 | 15350 | 15345 | -45 | -50 | 94 | 122 | 92 | |
| 1307 | 15595 | 15430 | 15435 | 15430 | 15430 | 15430 | -165 | -165 | 10 | 96 | 6 | |
| 1308 | 15645 | 15480 | 15480 | -165 | -165 | 6 | 0 | |||||
| 1309 | 15580 | 15415 | 15415 | -165 | -165 | 2 | 0 | |||||
| 1310 | 15790 | 15620 | 15620 | -170 | -170 | 8 | 0 | |||||
| 1311 | 15915 | 15745 | 15745 | -170 | -170 | 4 | 0 | |||||
| 1312 | 15790 | 15620 | 15620 | -170 | -170 | 2 | 0 | |||||
| 1401 | 15795 | 15795 | 15795 | 0 | 0 | 0 | ||||||
| 1402 | 15835 | 15835 | 15835 | 0 | 0 | 0 | ||||||
| 小计 | 1190 | 5944 | 270 | |||||||||
| 锌 | 1303 | 15455 | 15490 | 15540 | 15485 | 15500 | 15505 | 45 | 50 | 826 | 17078 | -288 |
| 1304 | 15570 | 15550 | 15645 | 15515 | 15585 | 15600 | 15 | 30 | 3368 | 36914 | -1006 | |
| 1305 | 15670 | 15660 | 15750 | 15600 | 15700 | 15695 | 30 | 25 | 66330 | 135038 | -4210 | |
| 1306 | 15775 | 15735 | 15845 | 15690 | 15780 | 15790 | 5 | 15 | 25502 | 53800 | 3008 | |
| 1307 | 15890 | 15810 | 15935 | 15795 | 15875 | 15895 | -15 | 5 | 446 | 2252 | 120 | |
| 1308 | 15920 | 15890 | 16015 | 15890 | 15985 | 15990 | 65 | 70 | 82 | 488 | 12 | |
| 1309 | 16075 | 16050 | 16150 | 16030 | 16080 | 16090 | 5 | 15 | 152 | 1218 | 6 | |
| 1310 | 16080 | 16180 | 16200 | 16180 | 16200 | 16185 | 120 | 105 | 8 | 90 | -2 | |
| 1311 | 16245 | 16350 | 16350 | 105 | 105 | 164 | 0 | |||||
| 1312 | 16290 | 16260 | 16395 | 16260 | 16340 | 16340 | 50 | 50 | 40 | 62 | 6 | |
| 1401 | 16480 | 16460 | 16465 | 16460 | 16465 | 16460 | -15 | -20 | 4 | 56 | -4 | |
| 1402 | 16380 | 16360 | 16360 | -20 | -20 | 6 | 0 | |||||
| 小计 | 96758 | 247166 | -2358 | |||||||||
(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)
