| 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 | 5964 | 5942 | 5942 | 5850 | 5884 | 5869 | -80 | -95 | 2340 | 6124 | 880 |
| 1304 | 6014 | 5917 | 5917 | 5917 | 5917 | 5917 | -97 | -97 | 16 | 710 | 6 | |
| 1305 | 6048 | 5988 | 6001 | 5933 | 5963 | 5959 | -85 | -89 | 206 | 1872 | 24 | |
| 1306 | 6085 | 5999 | 6016 | 5964 | 5992 | 5991 | -93 | -94 | 134078 | 256610 | 8752 | |
| 1307 | 6114 | 6023 | 6033 | 6010 | 6010 | 6021 | -104 | -93 | 84 | 230 | -32 | |
| 1308 | 6157 | 6078 | 6078 | 6064 | 6064 | 6069 | -93 | -88 | 24 | 140 | 4 | |
| 1309 | 6185 | 6051 | 6114 | 6051 | 6100 | 6083 | -85 | -102 | 676 | 1574 | 84 | |
| 1310 | 6219 | 6124 | 6124 | 6105 | 6124 | 6117 | -95 | -102 | 6 | 60 | 4 | |
| 1311 | 6274 | 6140 | 6140 | 6140 | 6140 | 6140 | -134 | -134 | 2 | 48 | 0 | |
| 1312 | 6281 | 6112 | 6211 | 6112 | 6182 | 6186 | -99 | -95 | 2118 | 6450 | 812 | |
| 1401 | 6324 | 6250 | 6250 | 6186 | 6225 | 6224 | -99 | -100 | 28 | 74 | -10 | |
| 1402 | 6356 | 6255 | 6255 | -101 | -101 | 12 | 0 | |||||
| 小计 | 139578 | 273904 | 10524 | |||||||||
| 铝 | 1303 | 14600 | 14590 | 14590 | 14450 | 14495 | 14470 | -105 | -130 | 3820 | 30660 | -370 |
| 1304 | 14705 | 14705 | 14705 | 14540 | 14595 | 14575 | -110 | -130 | 5842 | 42452 | -862 | |
| 1305 | 14815 | 14775 | 14775 | 14625 | 14675 | 14670 | -140 | -145 | 13826 | 88812 | -1046 | |
| 1306 | 14900 | 14850 | 14860 | 14710 | 14750 | 14760 | -150 | -140 | 22766 | 75410 | 6214 | |
| 1307 | 14975 | 14930 | 14975 | 14790 | 14825 | 14830 | -150 | -145 | 5686 | 16402 | 2560 | |
| 1308 | 15065 | 15025 | 15025 | 14900 | 14910 | 14920 | -155 | -145 | 902 | 1602 | 766 | |
| 1309 | 15165 | 15110 | 15110 | 14990 | 15010 | 15025 | -155 | -140 | 586 | 580 | -4 | |
| 1310 | 15230 | 15200 | 15200 | 15055 | 15055 | 15105 | -175 | -125 | 28 | 476 | 20 | |
| 1311 | 15260 | 15200 | 15200 | 15200 | 15200 | 15200 | -60 | -60 | 40 | 72 | 40 | |
| 1312 | 15385 | 15235 | 15235 | 15230 | 15230 | 15230 | -155 | -155 | 4 | 154 | 0 | |
| 1401 | 15430 | 15300 | 15300 | 15300 | 15300 | 15300 | -130 | -130 | 18 | 24 | 16 | |
| 1402 | 15570 | 15355 | 15395 | 15355 | 15355 | 15365 | -215 | -205 | 8 | 70 | 4 | |
| 小计 | 53526 | 256714 | 7338 | |||||||||
| 黄金 | 1303 | 321.98 | 321.98 | 321.98 | 0 | 0 | 270 | 0 | ||||
| 1304 | 321.79 | 321.89 | 322.15 | 321.89 | 322.15 | 322.01 | 0.36 | 0.22 | 12 | 182 | -10 | |
| 1305 | 324.99 | 321.8 | 322.11 | 321.53 | 322.11 | 321.81 | -2.88 | -3.18 | 36 | 320 | 24 | |
| 1306 | 326.17 | 323.63 | 323.63 | 322.51 | 323.1 | 323.13 | -3.07 | -3.04 | 32316 | 114478 | 1058 | |
| 1307 | 329 | 323.94 | 323.94 | 323.55 | 323.55 | 323.74 | -5.45 | -5.26 | 4 | 114 | -2 | |
| 1308 | 330.01 | 324.93 | 324.93 | 323.5 | 324.15 | 324.2 | -5.86 | -5.81 | 78 | 396 | 28 | |
| 1309 | 327.58 | 326.32 | 326.32 | 323.71 | 324.5 | 324.55 | -3.08 | -3.03 | 42 | 250 | -10 | |
| 1310 | 326.78 | 323.75 | 323.75 | -3.03 | -3.03 | 12 | 0 | |||||
| 1311 | 327.91 | 324.87 | 324.87 | -3.04 | -3.04 | 22 | 0 | |||||
| 1312 | 327 | 324.64 | 324.88 | 323.35 | 323.5 | 323.98 | -3.5 | -3.02 | 1334 | 10524 | 608 | |
| 1401 | 327.94 | 324.52 | 324.91 | 324.5 | 324.91 | 324.75 | -3.03 | -3.19 | 10 | 26 | -4 | |
| 1402 | 327.94 | 325.64 | 325.64 | 325.64 | 325.64 | 325.64 | -2.3 | -2.3 | 2 | 2 | 2 | |
| 小计 | 33834 | 126596 | 1694 | |||||||||
| 铜 | 1303 | 57370 | 56910 | 56960 | 56470 | 56590 | 56680 | -780 | -690 | 8430 | 35560 | -1930 |
| 1304 | 57550 | 57150 | 57150 | 56550 | 56660 | 56830 | -890 | -720 | 18012 | 69226 | -4032 | |
| 1305 | 57640 | 57180 | 57220 | 56610 | 56720 | 56890 | -920 | -750 | 48780 | 149780 | 640 | |
| 1306 | 57700 | 57200 | 57250 | 56610 | 56730 | 56910 | -970 | -790 | 289324 | 228656 | 24614 | |
| 1307 | 57760 | 57300 | 57320 | 56650 | 56750 | 56930 | -1010 | -830 | 40550 | 44622 | 15464 | |
| 1308 | 57770 | 57440 | 57440 | 56690 | 56820 | 57060 | -950 | -710 | 4668 | 6238 | 1254 | |
| 1309 | 57900 | 57400 | 57440 | 56760 | 56800 | 57060 | -1100 | -840 | 1254 | 2654 | 394 | |
| 1310 | 57880 | 57400 | 57400 | 56840 | 56990 | 57100 | -890 | -780 | 316 | 2106 | -70 | |
| 1311 | 57970 | 57580 | 57580 | 56920 | 57090 | 57050 | -880 | -920 | 134 | 780 | -2 | |
| 1312 | 58020 | 57520 | 57520 | 56920 | 57110 | 57190 | -910 | -830 | 190 | 818 | -20 | |
| 1401 | 58120 | 57590 | 57590 | 57030 | 57090 | 57180 | -1030 | -940 | 48 | 362 | 8 | |
| 1402 | 58110 | 57600 | 57620 | 57050 | 57100 | 57350 | -1010 | -760 | 52 | 262 | 22 | |
| 小计 | 411758 | 541064 | 36342 | |||||||||
| 铅 | 1303 | 14870 | 14800 | 14805 | 14720 | 14730 | 14750 | -140 | -120 | 240 | 1952 | 64 |
| 1304 | 15010 | 14890 | 14910 | 14805 | 14860 | 14840 | -150 | -170 | 382 | 1992 | -132 | |
| 1305 | 15155 | 15035 | 15040 | 14930 | 15010 | 14985 | -145 | -170 | 222 | 1908 | 58 | |
| 1306 | 15305 | 15160 | 15160 | 15090 | 15135 | 15115 | -170 | -190 | 48 | 250 | 32 | |
| 1307 | 15370 | 15200 | 15200 | 15200 | 15200 | 15200 | -170 | -170 | 2 | 100 | -2 | |
| 1308 | 15460 | 15285 | 15285 | -175 | -175 | 6 | 0 | |||||
| 1309 | 15330 | 15160 | 15160 | -170 | -170 | 2 | 0 | |||||
| 1310 | 15595 | 15420 | 15420 | -175 | -175 | 8 | 0 | |||||
| 1311 | 15680 | 15660 | 15660 | 15600 | 15600 | 15635 | -80 | -45 | 6 | 4 | 0 | |
| 1312 | 15680 | 15680 | 15680 | 0 | 0 | 2 | 0 | |||||
| 1401 | 15485 | 15485 | 15485 | 0 | 0 | 0 | ||||||
| 1402 | 15525 | 15525 | 15525 | 0 | 0 | 0 | ||||||
| 小计 | 900 | 6224 | 20 | |||||||||
| 锌 | 1303 | 15430 | 15320 | 15330 | 15235 | 15290 | 15280 | -140 | -150 | 2340 | 13750 | 210 |
| 1304 | 15555 | 15450 | 15450 | 15330 | 15360 | 15390 | -195 | -165 | 4776 | 27408 | -1968 | |
| 1305 | 15655 | 15560 | 15560 | 15425 | 15460 | 15480 | -195 | -175 | 45442 | 104214 | -7162 | |
| 1306 | 15755 | 15650 | 15650 | 15510 | 15545 | 15570 | -210 | -185 | 78930 | 85784 | 9782 | |
| 1307 | 15860 | 15715 | 15735 | 15605 | 15630 | 15645 | -230 | -215 | 3306 | 5088 | 1500 | |
| 1308 | 15955 | 15850 | 15850 | 15720 | 15740 | 15795 | -215 | -160 | 300 | 838 | 88 | |
| 1309 | 16005 | 15940 | 15940 | 15815 | 15835 | 15850 | -170 | -155 | 96 | 1418 | -22 | |
| 1310 | 16115 | 15995 | 15995 | 15880 | 15895 | 15930 | -220 | -185 | 10 | 134 | -4 | |
| 1311 | 16170 | 16080 | 16080 | 15960 | 15960 | 16020 | -210 | -150 | 56 | 192 | 28 | |
| 1312 | 16220 | 16100 | 16100 | 16005 | 16020 | 16025 | -200 | -195 | 34 | 154 | 6 | |
| 1401 | 16300 | 16160 | 16160 | 16110 | 16110 | 16130 | -190 | -170 | 18 | 66 | 6 | |
| 1402 | 16400 | 16135 | 16135 | 16130 | 16130 | 16130 | -270 | -270 | 4 | 8 | 0 | |
| 小计 | 135312 | 239054 | 2464 | |||||||||
(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)
