| 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 | 1304 | 5907 | 5901 | 5901 | 5777 | 5777 | 5851 | -130 | -56 | 1122 | 2308 | 570 |
| 1305 | 5943 | 5940 | 5940 | 5810 | 5810 | 5881 | -133 | -62 | 242 | 1536 | 16 | |
| 1306 | 5982 | 5983 | 5987 | 5836 | 5842 | 5901 | -140 | -81 | 319702 | 299622 | 62066 | |
| 1307 | 6027 | 6015 | 6020 | 5875 | 5880 | 5949 | -147 | -78 | 186 | 376 | 50 | |
| 1308 | 6062 | 6033 | 6033 | 5918 | 5918 | 5970 | -144 | -92 | 22 | 132 | 8 | |
| 1309 | 6068 | 6076 | 6076 | 5862 | 5933 | 5959 | -135 | -109 | 4410 | 1960 | 204 | |
| 1310 | 6103 | 6056 | 6067 | 5959 | 5968 | 6014 | -135 | -89 | 428 | 210 | 112 | |
| 1311 | 6074 | 6089 | 6089 | 5968 | 5968 | 6018 | -106 | -56 | 8 | 50 | 2 | |
| 1312 | 6162 | 6165 | 6168 | 6025 | 6034 | 6090 | -128 | -72 | 6048 | 11896 | 1516 | |
| 1401 | 6256 | 6190 | 6190 | 6173 | 6173 | 6181 | -83 | -75 | 4 | 68 | 0 | |
| 1402 | 6217 | 6165 | 6165 | 6165 | 6165 | 6165 | -52 | -52 | 2 | 18 | 2 | |
| 1403 | 6295 | 6179 | 6179 | 6179 | 6179 | 6179 | -116 | -116 | 2 | 6 | 2 | |
| 小计 | 332176 | 318182 | 64548 | |||||||||
| 铝 | 1304 | 14610 | 14575 | 14590 | 14560 | 14565 | 14570 | -45 | -40 | 3120 | 31366 | -1144 |
| 1305 | 14665 | 14650 | 14660 | 14615 | 14615 | 14625 | -50 | -40 | 2870 | 61382 | 98 | |
| 1306 | 14705 | 14665 | 14700 | 14645 | 14655 | 14665 | -50 | -40 | 6338 | 94496 | 998 | |
| 1307 | 14745 | 14700 | 14780 | 14690 | 14695 | 14705 | -50 | -40 | 6160 | 41890 | 1112 | |
| 1308 | 14780 | 14770 | 14770 | 14730 | 14740 | 14745 | -40 | -35 | 1622 | 13044 | 666 | |
| 1309 | 14855 | 14825 | 14825 | 14780 | 14805 | 14800 | -50 | -55 | 2720 | 5258 | 2198 | |
| 1310 | 14880 | 14850 | 14850 | 14850 | 14850 | 14850 | -30 | -30 | 2 | 888 | 0 | |
| 1311 | 14950 | 14940 | 14940 | 14900 | 14900 | 14910 | -50 | -40 | 6 | 136 | 0 | |
| 1312 | 15045 | 14960 | 14960 | 14960 | 14960 | 14960 | -85 | -85 | 4 | 194 | 2 | |
| 1401 | 15070 | 15070 | 15070 | 0 | 0 | 40 | 0 | |||||
| 1402 | 15100 | 15010 | 15010 | -90 | -90 | 48 | 0 | |||||
| 1403 | 15175 | 15175 | 15175 | 0 | 0 | 2 | 0 | |||||
| 小计 | 22842 | 248744 | 3930 | |||||||||
| 黄金 | 1304 | 320.65 | 320.49 | 321.05 | 319.81 | 320.1 | 320.2 | -0.55 | -0.45 | 40 | 62 | -28 |
| 1305 | 323.57 | 323.08 | 323.08 | -0.49 | -0.49 | 290 | 0 | |||||
| 1306 | 324.69 | 324.54 | 324.69 | 322.92 | 322.97 | 323.74 | -1.72 | -0.95 | 29518 | 104624 | 1136 | |
| 1307 | 325.32 | 324.38 | 325.19 | 323.57 | 324.07 | 324.29 | -1.25 | -1.03 | 18 | 102 | -8 | |
| 1308 | 325.99 | 325.23 | 325.23 | 325.23 | 325.23 | 325.23 | -0.76 | -0.76 | 2 | 386 | -2 | |
| 1309 | 325.55 | 326.17 | 326.17 | 323.81 | 323.81 | 324.99 | -1.74 | -0.56 | 16 | 264 | -2 | |
| 1310 | 326.23 | 325.67 | 325.67 | -0.56 | -0.56 | 14 | 0 | |||||
| 1311 | 326.29 | 325.29 | 325.29 | 325.29 | 325.29 | 325.29 | -1 | -1 | 2 | 24 | 0 | |
| 1312 | 325.99 | 325.78 | 325.99 | 323.93 | 323.95 | 324.87 | -2.04 | -1.12 | 2518 | 25518 | 1014 | |
| 1401 | 327.71 | 325.89 | 325.89 | 325.06 | 325.06 | 325.47 | -2.65 | -2.24 | 4 | 30 | 0 | |
| 1402 | 326.88 | 326.88 | 326.88 | 0 | 0 | 4 | 0 | |||||
| 1403 | 328.09 | 328.09 | 328.09 | 0 | 0 | 0 | ||||||
| 小计 | 32118 | 131318 | 2110 | |||||||||
| 铜 | 1304 | 55770 | 55950 | 55960 | 55540 | 55620 | 55700 | -150 | -70 | 9856 | 33784 | -1824 |
| 1305 | 55770 | 55870 | 55940 | 55510 | 55570 | 55690 | -200 | -80 | 14210 | 91692 | -4274 | |
| 1306 | 55740 | 55900 | 55920 | 55460 | 55600 | 55660 | -140 | -80 | 20728 | 138150 | -1146 | |
| 1307 | 55720 | 55900 | 55920 | 55430 | 55560 | 55640 | -160 | -80 | 219956 | 239074 | 9050 | |
| 1308 | 55730 | 55930 | 55960 | 55450 | 55590 | 55650 | -140 | -80 | 56998 | 115056 | 9570 | |
| 1309 | 55730 | 55950 | 55950 | 55500 | 55610 | 55670 | -120 | -60 | 8098 | 21620 | 3614 | |
| 1310 | 55770 | 55910 | 55940 | 55550 | 55630 | 55680 | -140 | -90 | 744 | 4704 | 258 | |
| 1311 | 55820 | 55930 | 55930 | 55570 | 55710 | 55750 | -110 | -70 | 90 | 1916 | 2 | |
| 1312 | 55880 | 55980 | 56040 | 55620 | 55720 | 55860 | -160 | -20 | 74 | 1432 | 6 | |
| 1401 | 55900 | 55980 | 55980 | 55770 | 55770 | 55900 | -130 | 0 | 54 | 528 | 16 | |
| 1402 | 56010 | 56140 | 56140 | 55800 | 55850 | 55910 | -160 | -100 | 18 | 522 | 4 | |
| 1403 | 56010 | 56150 | 56150 | 55820 | 55900 | 55990 | -110 | -20 | 98 | 200 | 66 | |
| 小计 | 330924 | 648678 | 15342 | |||||||||
| 铅 | 1304 | 14450 | 14400 | 14415 | 14345 | 14345 | 14380 | -105 | -70 | 278 | 1736 | -10 |
| 1305 | 14525 | 14485 | 14505 | 14450 | 14450 | 14480 | -75 | -45 | 232 | 2018 | 0 | |
| 1306 | 14660 | 14615 | 14665 | 14430 | 14540 | 14585 | -120 | -75 | 266 | 1550 | 98 | |
| 1307 | 14770 | 14710 | 14730 | 14650 | 14650 | 14710 | -120 | -60 | 114 | 406 | 98 | |
| 1308 | 14815 | 14815 | 14815 | 0 | 0 | 8 | 0 | |||||
| 1309 | 15100 | 15035 | 15035 | -65 | -65 | 2 | 0 | |||||
| 1310 | 15200 | 15200 | 15200 | 0 | 0 | 8 | 0 | |||||
| 1311 | 15285 | 15220 | 15220 | -65 | -65 | 4 | 0 | |||||
| 1312 | 15430 | 15320 | 15320 | -110 | -110 | 4 | 0 | |||||
| 1401 | 15125 | 15125 | 15125 | 0 | 0 | 0 | ||||||
| 1402 | 15390 | 15325 | 15325 | -65 | -65 | 2 | 0 | |||||
| 1403 | 15850 | 15850 | 15850 | 0 | 0 | 0 | ||||||
| 小计 | 890 | 5738 | 186 | |||||||||
| 锌 | 1304 | 14835 | 14760 | 14845 | 14730 | 14730 | 14750 | -105 | -85 | 1780 | 13714 | -354 |
| 1305 | 14895 | 14860 | 14860 | 14770 | 14770 | 14795 | -125 | -100 | 9842 | 47100 | -3154 | |
| 1306 | 14970 | 14870 | 14915 | 14820 | 14835 | 14860 | -135 | -110 | 54426 | 126530 | 2890 | |
| 1307 | 15050 | 14935 | 14970 | 14870 | 14875 | 14920 | -175 | -130 | 53776 | 89842 | 23228 | |
| 1308 | 15135 | 15045 | 15050 | 14945 | 14945 | 14990 | -190 | -145 | 3312 | 10318 | 1790 | |
| 1309 | 15205 | 15085 | 15125 | 15025 | 15025 | 15055 | -180 | -150 | 362 | 4362 | 222 | |
| 1310 | 15290 | 15150 | 15160 | 15120 | 15120 | 15135 | -170 | -155 | 30 | 334 | 24 | |
| 1311 | 15355 | 15205 | 15230 | 15180 | 15180 | 15200 | -175 | -155 | 48 | 198 | -6 | |
| 1312 | 15385 | 15345 | 15345 | 15280 | 15280 | 15300 | -105 | -85 | 14 | 170 | -8 | |
| 1401 | 15490 | 15475 | 15475 | 15330 | 15330 | 15375 | -160 | -115 | 12 | 110 | 0 | |
| 1402 | 15500 | 15420 | 15420 | 15420 | 15420 | 15420 | -80 | -80 | 2 | 98 | -2 | |
| 1403 | 15595 | 15465 | 15465 | 15465 | 15465 | 15465 | -130 | -130 | 4 | 20 | 0 | |
| 小计 | 123608 | 292796 | 24630 | |||||||||
(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)
