| 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 | 5918 | 5912 | 5945 | 5895 | 5928 | 5928 | 10 | 10 | 882 | 4978 | -242 |
| 1304 | 5969 | 5923 | 6000 | 5923 | 5975 | 5972 | 6 | 3 | 78 | 704 | 2 | |
| 1305 | 6000 | 5970 | 6029 | 5970 | 6004 | 6011 | 4 | 11 | 734 | 1840 | 68 | |
| 1306 | 6041 | 6019 | 6074 | 6000 | 6044 | 6043 | 3 | 2 | 160606 | 254796 | -2264 | |
| 1307 | 6084 | 6090 | 6090 | 6090 | 6090 | 6090 | 6 | 6 | 2 | 200 | 0 | |
| 1308 | 6103 | 6116 | 6116 | 6116 | 6116 | 6116 | 13 | 13 | 2 | 140 | -2 | |
| 1309 | 6133 | 6129 | 6153 | 6095 | 6124 | 6133 | -9 | 0 | 446 | 1332 | 196 | |
| 1310 | 6174 | 6174 | 6174 | 0 | 0 | 58 | 0 | |||||
| 1311 | 6207 | 6211 | 6219 | 6211 | 6211 | 6214 | 4 | 7 | 8 | 46 | -4 | |
| 1312 | 6230 | 6230 | 6261 | 6194 | 6229 | 6233 | -1 | 3 | 1006 | 5300 | 82 | |
| 1401 | 6302 | 6269 | 6299 | 6258 | 6264 | 6270 | -38 | -32 | 14 | 86 | -2 | |
| 1402 | 6301 | 6298 | 6298 | 6298 | 6298 | 6298 | -3 | -3 | 4 | 12 | -2 | |
| 小计 | 163782 | 269492 | -2168 | |||||||||
| 铝 | 1303 | 14735 | 14700 | 14700 | 14630 | 14630 | 14650 | -105 | -85 | 4558 | 39046 | -1182 |
| 1304 | 14840 | 14800 | 14800 | 14735 | 14740 | 14755 | -100 | -85 | 4138 | 46268 | -966 | |
| 1305 | 14950 | 14910 | 14910 | 14825 | 14840 | 14855 | -110 | -95 | 17806 | 89060 | -2074 | |
| 1306 | 15045 | 14985 | 14995 | 14895 | 14920 | 14925 | -125 | -120 | 21554 | 59746 | 8500 | |
| 1307 | 15140 | 15090 | 15090 | 14985 | 15010 | 15010 | -130 | -130 | 3240 | 5808 | 1940 | |
| 1308 | 15245 | 15160 | 15160 | 15090 | 15110 | 15125 | -135 | -120 | 326 | 632 | 110 | |
| 1309 | 15320 | 15195 | 15200 | 15175 | 15195 | 15190 | -125 | -130 | 22 | 486 | -2 | |
| 1310 | 15405 | 15250 | 15310 | 15250 | 15290 | 15285 | -115 | -120 | 86 | 454 | 20 | |
| 1311 | 15520 | 15360 | 15370 | 15360 | 15370 | 15365 | -150 | -155 | 4 | 32 | 0 | |
| 1312 | 15560 | 15420 | 15420 | 15420 | 15420 | 15420 | -140 | -140 | 6 | 150 | 6 | |
| 1401 | 15695 | 15450 | 15460 | 15450 | 15460 | 15455 | -235 | -240 | 4 | 8 | 0 | |
| 1402 | 15800 | 15800 | 15800 | 0 | 0 | 0 | ||||||
| 小计 | 51744 | 241690 | 6352 | |||||||||
| 黄金 | 1303 | 320.46 | 319.72 | 321.93 | 319.72 | 321.62 | 320.97 | 1.16 | 0.51 | 24 | 286 | 6 |
| 1304 | 321.95 | 322.46 | 322.46 | 0.51 | 0.51 | 192 | 0 | |||||
| 1305 | 322.17 | 321.31 | 323.33 | 321.31 | 323.33 | 322.52 | 1.16 | 0.35 | 32 | 304 | 2 | |
| 1306 | 323.74 | 322.88 | 324.81 | 322.8 | 324.04 | 323.94 | 0.3 | 0.2 | 37884 | 122646 | 642 | |
| 1307 | 324.77 | 324.77 | 324.77 | 0 | 0 | 102 | 0 | |||||
| 1308 | 325.39 | 325.89 | 325.89 | 325.89 | 325.89 | 325.89 | 0.5 | 0.5 | 2 | 370 | 2 | |
| 1309 | 325.23 | 324.18 | 326.11 | 324.18 | 326 | 325.69 | 0.77 | 0.46 | 16 | 210 | 4 | |
| 1310 | 326.01 | 324.89 | 324.89 | 324.89 | 324.89 | 324.89 | -1.12 | -1.12 | 2 | 12 | -2 | |
| 1311 | 333.15 | 332 | 332 | -1.15 | -1.15 | 22 | 0 | |||||
| 1312 | 325.04 | 324.1 | 325.79 | 315.05 | 325.06 | 324.6 | 0.02 | -0.44 | 1610 | 8296 | 722 | |
| 1401 | 326.2 | 326.66 | 326.67 | 326.14 | 326.42 | 326.39 | 0.22 | 0.19 | 20 | 34 | 8 | |
| 1402 | 326.2 | 326.2 | 326.2 | 0 | 0 | 0 | ||||||
| 小计 | 39590 | 132474 | 1384 | |||||||||
| 铜 | 1303 | 57390 | 57150 | 57190 | 56880 | 57050 | 57070 | -340 | -320 | 14634 | 42644 | -1996 |
| 1304 | 57550 | 57120 | 57330 | 57000 | 57200 | 57170 | -350 | -380 | 18166 | 83256 | -4160 | |
| 1305 | 57620 | 57280 | 57420 | 57050 | 57280 | 57250 | -340 | -370 | 91262 | 160108 | -2 | |
| 1306 | 57700 | 57400 | 57520 | 57090 | 57320 | 57300 | -380 | -400 | 163144 | 163298 | 31746 | |
| 1307 | 57810 | 57520 | 57600 | 57210 | 57370 | 57380 | -440 | -430 | 7512 | 20116 | 2768 | |
| 1308 | 57840 | 57690 | 57690 | 57250 | 57490 | 57470 | -350 | -370 | 1060 | 4364 | 454 | |
| 1309 | 57950 | 57740 | 57740 | 57320 | 57540 | 57550 | -410 | -400 | 306 | 2308 | 86 | |
| 1310 | 58000 | 57730 | 57740 | 57400 | 57580 | 57580 | -420 | -420 | 254 | 1938 | 82 | |
| 1311 | 58110 | 57840 | 57840 | 57540 | 57670 | 57640 | -440 | -470 | 198 | 792 | -4 | |
| 1312 | 58190 | 57930 | 57960 | 57600 | 57710 | 57720 | -480 | -470 | 142 | 712 | -44 | |
| 1401 | 58140 | 57920 | 57970 | 57550 | 57750 | 57790 | -390 | -350 | 110 | 336 | 58 | |
| 1402 | 58250 | 57960 | 57960 | 57780 | 57890 | 57790 | -360 | -460 | 122 | 222 | 74 | |
| 小计 | 296910 | 480094 | 29062 | |||||||||
| 铅 | 1303 | 14940 | 14910 | 14910 | 14860 | 14895 | 14885 | -45 | -55 | 174 | 1826 | -40 |
| 1304 | 15085 | 14945 | 15175 | 14650 | 15175 | 15010 | 90 | -75 | 196 | 2254 | -78 | |
| 1305 | 15210 | 15160 | 15220 | 15145 | 15170 | 15165 | -40 | -45 | 218 | 1608 | 102 | |
| 1306 | 15345 | 15275 | 15300 | 15275 | 15300 | 15285 | -45 | -60 | 26 | 142 | 20 | |
| 1307 | 15430 | 15385 | 15385 | 15350 | 15350 | 15360 | -80 | -70 | 6 | 96 | 0 | |
| 1308 | 15480 | 15480 | 15480 | 0 | 0 | 6 | 0 | |||||
| 1309 | 15415 | 15345 | 15345 | -70 | -70 | 2 | 0 | |||||
| 1310 | 15620 | 15620 | 15620 | 0 | 0 | 8 | 0 | |||||
| 1311 | 15745 | 15745 | 15745 | 0 | 0 | 4 | 0 | |||||
| 1312 | 15620 | 15720 | 15720 | 100 | 100 | 2 | 0 | |||||
| 1401 | 15625 | 15625 | 15625 | 0 | 0 | 0 | ||||||
| 1402 | 15665 | 15665 | 15665 | 0 | 0 | 0 | ||||||
| 小计 | 620 | 5948 | 4 | |||||||||
| 锌 | 1303 | 15505 | 15495 | 15495 | 15315 | 15370 | 15375 | -135 | -130 | 1192 | 16826 | -252 |
| 1304 | 15600 | 15500 | 15515 | 15420 | 15460 | 15455 | -140 | -145 | 7388 | 33358 | -3556 | |
| 1305 | 15695 | 15550 | 15660 | 15500 | 15550 | 15550 | -145 | -145 | 77986 | 126870 | -8168 | |
| 1306 | 15790 | 15635 | 15720 | 15580 | 15620 | 15640 | -170 | -150 | 32920 | 58300 | 4500 | |
| 1307 | 15895 | 15750 | 15795 | 15675 | 15725 | 15745 | -170 | -150 | 680 | 2580 | 328 | |
| 1308 | 15990 | 15800 | 15870 | 15800 | 15850 | 15855 | -140 | -135 | 30 | 474 | -14 | |
| 1309 | 16090 | 16035 | 16035 | 15900 | 15900 | 15940 | -190 | -150 | 160 | 1222 | 4 | |
| 1310 | 16185 | 16020 | 16020 | 16020 | 16020 | 16020 | -165 | -165 | 20 | 110 | 20 | |
| 1311 | 16350 | 16145 | 16145 | 16090 | 16135 | 16110 | -215 | -240 | 16 | 160 | -4 | |
| 1312 | 16340 | 16195 | 16235 | 16155 | 16155 | 16190 | -185 | -150 | 18 | 72 | 10 | |
| 1401 | 16460 | 16280 | 16280 | 16260 | 16260 | 16265 | -200 | -195 | 10 | 60 | 4 | |
| 1402 | 16360 | 16330 | 16330 | 16330 | 16330 | 16330 | -30 | -30 | 2 | 6 | 0 | |
| 小计 | 120422 | 240038 | -7128 | |||||||||
(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)
