| 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 | 5943 | 5947 | 5964 | 5941 | 5962 | 5951 | 19 | 8 | 916 | 5880 | 244 |
| 1304 | 5982 | 5982 | 6003 | 5982 | 6003 | 5998 | 21 | 16 | 16 | 692 | -16 | |
| 1305 | 6029 | 6046 | 6047 | 6026 | 6037 | 6032 | 8 | 3 | 330 | 1700 | -114 | |
| 1306 | 6066 | 6098 | 6100 | 6058 | 6074 | 6076 | 8 | 10 | 134436 | 256576 | -12600 | |
| 1307 | 6086 | 6105 | 6110 | 6102 | 6102 | 6106 | 16 | 20 | 8 | 204 | -2 | |
| 1308 | 6142 | 6122 | 6160 | 6122 | 6159 | 6147 | 17 | 5 | 8 | 140 | 2 | |
| 1309 | 6168 | 6168 | 6203 | 6154 | 6177 | 6173 | 9 | 5 | 386 | 1864 | -20 | |
| 1310 | 6208 | 6210 | 6222 | 6203 | 6215 | 6218 | 7 | 10 | 108 | 146 | 56 | |
| 1311 | 6230 | 6237 | 6237 | 6237 | 6237 | 6237 | 7 | 7 | 2 | 52 | -2 | |
| 1312 | 6267 | 6280 | 6298 | 6256 | 6269 | 6269 | 2 | 2 | 732 | 6782 | 84 | |
| 1401 | 6296 | 6311 | 6311 | 6311 | 6311 | 6311 | 15 | 15 | 2 | 74 | 0 | |
| 1402 | 6324 | 6339 | 6339 | 15 | 15 | 14 | 0 | |||||
| 小计 | 136944 | 274124 | -12368 | |||||||||
| 铝 | 1303 | 14550 | 14510 | 14690 | 14510 | 14690 | 14625 | 140 | 75 | 7180 | 33100 | -520 |
| 1304 | 14640 | 14775 | 14790 | 14625 | 14765 | 14725 | 125 | 85 | 6980 | 39650 | -1908 | |
| 1305 | 14740 | 14735 | 14900 | 14720 | 14885 | 14815 | 145 | 75 | 17382 | 78730 | -6060 | |
| 1306 | 14835 | 14840 | 15000 | 14810 | 14985 | 14920 | 150 | 85 | 60090 | 90960 | 6118 | |
| 1307 | 14910 | 14885 | 15060 | 14875 | 15040 | 14975 | 130 | 65 | 5384 | 19072 | 354 | |
| 1308 | 14960 | 14960 | 15105 | 14920 | 15090 | 14990 | 130 | 30 | 3280 | 8048 | 2296 | |
| 1309 | 15055 | 15080 | 15155 | 14995 | 15155 | 15080 | 100 | 25 | 628 | 1376 | 274 | |
| 1310 | 15080 | 14885 | 15245 | 14885 | 15190 | 15215 | 110 | 135 | 268 | 696 | 170 | |
| 1311 | 15130 | 15200 | 15300 | 15200 | 15290 | 15280 | 160 | 150 | 24 | 94 | 22 | |
| 1312 | 15210 | 15205 | 15360 | 15200 | 15315 | 15300 | 105 | 90 | 62 | 196 | 32 | |
| 1401 | 15260 | 15460 | 15460 | 15460 | 15460 | 15460 | 200 | 200 | 2 | 26 | 2 | |
| 1402 | 15410 | 15410 | 15410 | 0 | 0 | 70 | 0 | |||||
| 小计 | 101280 | 272018 | 780 | |||||||||
| 黄金 | 1303 | 318.64 | 318.64 | 318.64 | 0 | 0 | 258 | 0 | ||||
| 1304 | 318.28 | 318.28 | 318.28 | 0 | 0 | 182 | 0 | |||||
| 1305 | 321.44 | 321.36 | 321.44 | -0.08 | 0 | 310 | 0 | |||||
| 1306 | 322.56 | 323.16 | 323.59 | 322.58 | 323.05 | 323.06 | 0.49 | 0.5 | 40758 | 119468 | -268 | |
| 1307 | 323.06 | 323.06 | 323.06 | 0 | 0 | 116 | 0 | |||||
| 1308 | 323.74 | 323.74 | 323.74 | 0 | 0 | 398 | 0 | |||||
| 1309 | 323.57 | 335.92 | 335.92 | 323.78 | 324.54 | 326.17 | 0.97 | 2.6 | 12 | 254 | -4 | |
| 1310 | 322.77 | 325.36 | 325.36 | 2.59 | 2.59 | 12 | 0 | |||||
| 1311 | 323.88 | 323.88 | 323.88 | 0 | 0 | 22 | 0 | |||||
| 1312 | 323.54 | 324.5 | 324.5 | 323.56 | 324 | 323.92 | 0.46 | 0.38 | 852 | 11800 | 256 | |
| 1401 | 324.35 | 324.49 | 324.75 | 324.49 | 324.73 | 324.65 | 0.38 | 0.3 | 8 | 34 | 0 | |
| 1402 | 325.24 | 325.54 | 325.54 | 0.3 | 0.3 | 2 | 0 | |||||
| 小计 | 41630 | 132856 | -16 | |||||||||
| 铜 | 1303 | 56690 | 56400 | 56420 | 56170 | 56380 | 56260 | -310 | -430 | 5400 | 28640 | -1570 |
| 1304 | 56800 | 56500 | 56540 | 56250 | 56490 | 56360 | -310 | -440 | 9858 | 61666 | -1178 | |
| 1305 | 56860 | 56600 | 56600 | 56280 | 56540 | 56420 | -320 | -440 | 20448 | 141688 | -904 | |
| 1306 | 56870 | 56560 | 56600 | 56240 | 56530 | 56410 | -340 | -460 | 160026 | 210934 | -1390 | |
| 1307 | 56830 | 56500 | 56560 | 56210 | 56520 | 56370 | -310 | -460 | 79962 | 107958 | 11284 | |
| 1308 | 56870 | 56560 | 56560 | 56200 | 56520 | 56360 | -350 | -510 | 6538 | 12240 | 2444 | |
| 1309 | 56870 | 56460 | 56580 | 56260 | 56520 | 56420 | -350 | -450 | 1700 | 3568 | 578 | |
| 1310 | 56840 | 56460 | 56600 | 56270 | 56580 | 56420 | -260 | -420 | 484 | 2306 | 92 | |
| 1311 | 56840 | 56580 | 56610 | 56310 | 56600 | 56420 | -240 | -420 | 240 | 1096 | 56 | |
| 1312 | 56860 | 56570 | 56630 | 56380 | 56560 | 56470 | -300 | -390 | 186 | 962 | 8 | |
| 1401 | 56950 | 56450 | 56680 | 56350 | 56670 | 56480 | -280 | -470 | 84 | 414 | 32 | |
| 1402 | 56950 | 56490 | 56690 | 56370 | 56690 | 56500 | -260 | -450 | 58 | 324 | 20 | |
| 小计 | 284984 | 571796 | 9472 | |||||||||
| 铅 | 1303 | 14620 | 14500 | 14595 | 14500 | 14545 | 14550 | -75 | -70 | 196 | 1808 | 4 |
| 1304 | 14715 | 14620 | 14685 | 14580 | 14645 | 14650 | -70 | -65 | 376 | 2026 | 38 | |
| 1305 | 14855 | 14755 | 14865 | 14710 | 14775 | 14795 | -80 | -60 | 350 | 2236 | 168 | |
| 1306 | 14975 | 14900 | 14930 | 14830 | 14910 | 14895 | -65 | -80 | 108 | 480 | 82 | |
| 1307 | 15105 | 14930 | 15075 | 14930 | 15075 | 15000 | -30 | -105 | 8 | 104 | 4 | |
| 1308 | 15250 | 15210 | 15210 | -40 | -40 | 6 | 0 | |||||
| 1309 | 15020 | 15100 | 15100 | 80 | 80 | 2 | 0 | |||||
| 1310 | 15535 | 15380 | 15485 | 15380 | 15410 | 15420 | -125 | -115 | 8 | 10 | 2 | |
| 1311 | 15695 | 15600 | 15600 | -95 | -95 | 4 | 0 | |||||
| 1312 | 15740 | 15565 | 15565 | 15565 | 15565 | 15565 | -175 | -175 | 2 | 4 | 2 | |
| 1401 | 15555 | 15555 | 15555 | 0 | 0 | 0 | ||||||
| 1402 | 15595 | 15595 | 15595 | 0 | 0 | 0 | ||||||
| 小计 | 1048 | 6680 | 300 | |||||||||
| 锌 | 1303 | 15120 | 15030 | 15030 | 14900 | 14980 | 14940 | -140 | -180 | 3070 | 11620 | -990 |
| 1304 | 15220 | 15115 | 15120 | 14980 | 15080 | 15050 | -140 | -170 | 7858 | 21428 | 586 | |
| 1305 | 15315 | 15210 | 15215 | 15065 | 15165 | 15140 | -150 | -175 | 40414 | 76708 | -9686 | |
| 1306 | 15410 | 15295 | 15315 | 15155 | 15265 | 15240 | -145 | -170 | 134184 | 115812 | 9194 | |
| 1307 | 15505 | 15375 | 15400 | 15250 | 15360 | 15330 | -145 | -175 | 8260 | 9876 | 1298 | |
| 1308 | 15615 | 15490 | 15500 | 15375 | 15460 | 15445 | -155 | -170 | 436 | 1764 | 170 | |
| 1309 | 15700 | 15580 | 15580 | 15465 | 15540 | 15535 | -160 | -165 | 760 | 1968 | 330 | |
| 1310 | 15760 | 15740 | 15740 | 15540 | 15655 | 15630 | -105 | -130 | 26 | 148 | 6 | |
| 1311 | 15830 | 15655 | 15730 | 15650 | 15660 | 15670 | -170 | -160 | 16 | 184 | 0 | |
| 1312 | 15895 | 15670 | 15810 | 15670 | 15760 | 15755 | -135 | -140 | 18 | 152 | -4 | |
| 1401 | 15955 | 15800 | 15850 | 15780 | 15850 | 15805 | -105 | -150 | 22 | 86 | 10 | |
| 1402 | 16065 | 15845 | 15845 | 15845 | 15845 | 15845 | -220 | -220 | 6 | 12 | 4 | |
| 小计 | 195070 | 239758 | 918 | |||||||||
(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)
