| 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 | 5969 | 5930 | 5930 | 5760 | 5887 | 5872 | -82 | -97 | 2000 | 6796 | 692 |
| 1304 | 6008 | 5939 | 5939 | 5877 | 5928 | 5928 | -80 | -80 | 222 | 702 | 12 | |
| 1305 | 6049 | 6010 | 6010 | 5901 | 5969 | 5960 | -80 | -89 | 232 | 1564 | 44 | |
| 1306 | 6085 | 6049 | 6049 | 5940 | 6014 | 5996 | -71 | -89 | 198510 | 238228 | -16282 | |
| 1307 | 6122 | 6068 | 6070 | 5990 | 6040 | 6024 | -82 | -98 | 78 | 260 | -6 | |
| 1308 | 6150 | 6079 | 6079 | 6021 | 6067 | 6047 | -83 | -103 | 22 | 128 | -4 | |
| 1309 | 6179 | 6135 | 6135 | 6035 | 6105 | 6096 | -74 | -83 | 560 | 1642 | -94 | |
| 1310 | 6211 | 6150 | 6150 | 6097 | 6135 | 6124 | -76 | -87 | 12 | 106 | 6 | |
| 1311 | 6250 | 6250 | 6250 | 0 | 0 | 48 | 0 | |||||
| 1312 | 6275 | 6230 | 6231 | 6130 | 6200 | 6186 | -75 | -89 | 3220 | 8562 | 1194 | |
| 1401 | 6304 | 6258 | 6258 | 6225 | 6244 | 6240 | -60 | -64 | 18 | 70 | 0 | |
| 1402 | 6335 | 6273 | 6273 | 6273 | 6273 | 6273 | -62 | -62 | 2 | 18 | 0 | |
| 小计 | 204876 | 258124 | -14438 | |||||||||
| 铝 | 1303 | 14620 | 14625 | 14635 | 14565 | 14635 | 14595 | 15 | -25 | 3190 | 31590 | -850 |
| 1304 | 14700 | 14710 | 14720 | 14625 | 14680 | 14665 | -20 | -35 | 5100 | 37436 | -1154 | |
| 1305 | 14805 | 14825 | 14825 | 14710 | 14780 | 14755 | -25 | -50 | 9058 | 69714 | -3224 | |
| 1306 | 14900 | 14895 | 14920 | 14800 | 14885 | 14845 | -15 | -55 | 21574 | 97938 | 356 | |
| 1307 | 14975 | 14975 | 14980 | 14880 | 14950 | 14915 | -25 | -60 | 4458 | 25562 | 1008 | |
| 1308 | 15005 | 15010 | 15010 | 14930 | 14995 | 14980 | -10 | -25 | 1206 | 10396 | 598 | |
| 1309 | 15065 | 15060 | 15060 | 14990 | 15060 | 15010 | -5 | -55 | 1358 | 2606 | 768 | |
| 1310 | 15175 | 15130 | 15130 | 15065 | 15100 | 15085 | -75 | -90 | 96 | 740 | 0 | |
| 1311 | 15270 | 15130 | 15180 | 15130 | 15180 | 15140 | -90 | -130 | 26 | 94 | 0 | |
| 1312 | 15310 | 15310 | 15310 | 0 | 0 | 184 | 0 | |||||
| 1401 | 15315 | 15315 | 15315 | 0 | 0 | 36 | 0 | |||||
| 1402 | 15355 | 15315 | 15315 | 15315 | 15315 | 15315 | -40 | -40 | 2 | 78 | 0 | |
| 小计 | 46068 | 276374 | -2498 | |||||||||
| 黄金 | 1303 | 319.45 | 319.45 | 319.45 | 0 | 0 | 240 | 0 | ||||
| 1304 | 318.68 | 320.98 | 320.98 | 320.97 | 320.97 | 320.97 | 2.29 | 2.29 | 8 | 182 | 0 | |
| 1305 | 323.44 | 321.98 | 321.98 | 320.71 | 321.95 | 321.57 | -1.49 | -1.87 | 40 | 294 | -18 | |
| 1306 | 324.04 | 322.82 | 323.49 | 322.02 | 322.95 | 322.84 | -1.09 | -1.2 | 33144 | 106400 | -7800 | |
| 1307 | 323.87 | 323.77 | 323.78 | 323.27 | 323.67 | 323.64 | -0.2 | -0.23 | 52 | 100 | -44 | |
| 1308 | 325.24 | 323.86 | 323.86 | 323.86 | 323.86 | 323.86 | -1.38 | -1.38 | 2 | 396 | -2 | |
| 1309 | 325.22 | 324.37 | 324.49 | 323.23 | 323.97 | 323.79 | -1.25 | -1.43 | 34 | 266 | 6 | |
| 1310 | 325.88 | 325.88 | 325.88 | 0 | 0 | 12 | 0 | |||||
| 1311 | 325.42 | 323.99 | 323.99 | -1.43 | -1.43 | 24 | 0 | |||||
| 1312 | 324.96 | 323.11 | 324.35 | 323.07 | 323.9 | 323.88 | -1.06 | -1.08 | 2120 | 15256 | 1228 | |
| 1401 | 325.96 | 325.96 | 325.96 | 0 | 0 | 32 | 0 | |||||
| 1402 | 325.54 | 325.54 | 325.54 | 0 | 0 | 2 | 0 | |||||
| 小计 | 35400 | 123204 | -6630 | |||||||||
| 铜 | 1303 | 56780 | 56710 | 56710 | 56400 | 56580 | 56480 | -200 | -300 | 4540 | 16660 | -2460 |
| 1304 | 56850 | 56680 | 56780 | 56380 | 56780 | 56510 | -70 | -340 | 17276 | 55520 | -1666 | |
| 1305 | 56920 | 56750 | 56810 | 56370 | 56810 | 56560 | -110 | -360 | 26316 | 125072 | -4050 | |
| 1306 | 56920 | 56730 | 56830 | 56370 | 56770 | 56580 | -150 | -340 | 106064 | 178204 | -5064 | |
| 1307 | 56910 | 56720 | 56820 | 56320 | 56800 | 56540 | -110 | -370 | 201162 | 156006 | 17878 | |
| 1308 | 56950 | 56720 | 56780 | 56330 | 56780 | 56550 | -170 | -400 | 17076 | 30840 | 4202 | |
| 1309 | 56960 | 56830 | 56830 | 56330 | 56760 | 56580 | -200 | -380 | 2828 | 5858 | 888 | |
| 1310 | 57020 | 56800 | 56800 | 56440 | 56800 | 56610 | -220 | -410 | 394 | 2562 | 56 | |
| 1311 | 57020 | 56820 | 56820 | 56480 | 56750 | 56610 | -270 | -410 | 212 | 1178 | 34 | |
| 1312 | 57060 | 56770 | 56840 | 56520 | 56790 | 56680 | -270 | -380 | 296 | 1022 | -32 | |
| 1401 | 57010 | 56780 | 57000 | 56610 | 56760 | 56740 | -250 | -270 | 18 | 436 | 10 | |
| 1402 | 57140 | 56600 | 56770 | 56600 | 56620 | 56650 | -520 | -490 | 20 | 390 | 8 | |
| 小计 | 376202 | 573748 | 9804 | |||||||||
| 铅 | 1303 | 14555 | 14500 | 14500 | 14460 | 14480 | 14485 | -75 | -70 | 154 | 1754 | -100 |
| 1304 | 14670 | 14570 | 14610 | 14570 | 14600 | 14590 | -70 | -80 | 54 | 1978 | -2 | |
| 1305 | 14780 | 14630 | 14730 | 14630 | 14730 | 14700 | -50 | -80 | 136 | 2314 | -20 | |
| 1306 | 14900 | 14890 | 14890 | 14820 | 14840 | 14840 | -60 | -60 | 60 | 706 | 26 | |
| 1307 | 15025 | 15060 | 15060 | 14920 | 14920 | 14940 | -105 | -85 | 32 | 126 | 22 | |
| 1308 | 15135 | 15045 | 15045 | -90 | -90 | 6 | 0 | |||||
| 1309 | 15100 | 15100 | 15100 | 0 | 0 | 2 | 0 | |||||
| 1310 | 15310 | 14550 | 15345 | 14550 | 15345 | 14945 | 35 | -365 | 4 | 8 | -2 | |
| 1311 | 15410 | 15045 | 15045 | -365 | -365 | 6 | 0 | |||||
| 1312 | 15565 | 15195 | 15195 | -370 | -370 | 4 | 0 | |||||
| 1401 | 15125 | 15125 | 15125 | 0 | 0 | 0 | ||||||
| 1402 | 15165 | 15165 | 15165 | 0 | 0 | 0 | ||||||
| 小计 | 440 | 6904 | -76 | |||||||||
| 锌 | 1303 | 15015 | 14960 | 15000 | 14930 | 15000 | 14955 | -15 | -60 | 1640 | 10960 | 460 |
| 1304 | 15100 | 15060 | 15120 | 15005 | 15120 | 15040 | 20 | -60 | 1342 | 18918 | -518 | |
| 1305 | 15195 | 15150 | 15200 | 15090 | 15195 | 15135 | 0 | -60 | 8032 | 66364 | -1212 | |
| 1306 | 15285 | 15260 | 15295 | 15175 | 15280 | 15220 | -5 | -65 | 72178 | 127768 | 4902 | |
| 1307 | 15375 | 15320 | 15385 | 15265 | 15385 | 15310 | 10 | -65 | 9350 | 18884 | 2032 | |
| 1308 | 15450 | 15370 | 15440 | 15355 | 15440 | 15385 | -10 | -65 | 276 | 2562 | 10 | |
| 1309 | 15520 | 15435 | 15515 | 15430 | 15500 | 15460 | -20 | -60 | 76 | 2314 | 2 | |
| 1310 | 15595 | 15540 | 15550 | 15485 | 15550 | 15525 | -45 | -70 | 10 | 200 | 4 | |
| 1311 | 15620 | 15535 | 15555 | 15535 | 15555 | 15545 | -65 | -75 | 8 | 186 | 0 | |
| 1312 | 15690 | 15615 | 15640 | 15580 | 15640 | 15600 | -50 | -90 | 14 | 164 | 0 | |
| 1401 | 15750 | 15640 | 15680 | 15610 | 15680 | 15640 | -70 | -110 | 10 | 84 | 0 | |
| 1402 | 15815 | 15695 | 15775 | 15675 | 15775 | 15690 | -40 | -125 | 16 | 48 | 8 | |
| 小计 | 92952 | 248452 | 5688 | |||||||||
(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)
