| 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 | |
| 铜 | 1305 | 50830 | 51070 | 51380 | 50210 | 51130 | 50900 | 300 | 70 | 26432 | 42760 | -6370 |
| 1306 | 50750 | 51100 | 51320 | 50110 | 50950 | 50830 | 200 | 80 | 40772 | 83604 | -11662 | |
| 1307 | 50680 | 51000 | 51300 | 50030 | 50900 | 50700 | 220 | 20 | 112592 | 114570 | -14220 | |
| 1308 | 50530 | 50790 | 51110 | 49750 | 50690 | 50470 | 160 | -60 | 925182 | 343514 | 13566 | |
| 1309 | 50540 | 50760 | 50990 | 49710 | 50650 | 50430 | 110 | -110 | 257080 | 158928 | 22796 | |
| 1310 | 50520 | 50690 | 51000 | 49720 | 50710 | 50400 | 190 | -120 | 29628 | 23708 | 4734 | |
| 1311 | 50640 | 50940 | 51040 | 49770 | 50610 | 50540 | -30 | -100 | 3382 | 6612 | 560 | |
| 1312 | 50750 | 50810 | 51130 | 49790 | 50790 | 50540 | 40 | -210 | 2034 | 3680 | 228 | |
| 1401 | 50540 | 51020 | 51240 | 49930 | 50800 | 50660 | 260 | 120 | 1406 | 2792 | -408 | |
| 1402 | 50640 | 50950 | 51210 | 49870 | 50610 | 50620 | -30 | -20 | 234 | 1092 | 32 | |
| 1403 | 50670 | 51080 | 51080 | 50000 | 50900 | 50620 | 230 | -50 | 142 | 1032 | 22 | |
| 1404 | 51050 | 51080 | 51300 | 50210 | 51010 | 50800 | -40 | -250 | 76 | 350 | 16 | |
| 小计 | 1398960 | 782642 | 9294 | |||||||||
| 铝 | 1305 | 14440 | 14580 | 14580 | 14485 | 14565 | 14520 | 125 | 80 | 5428 | 38080 | -1112 |
| 1306 | 14450 | 14575 | 14610 | 14515 | 14595 | 14560 | 145 | 110 | 6548 | 68448 | -1596 | |
| 1307 | 14455 | 14590 | 14635 | 14530 | 14615 | 14580 | 160 | 125 | 14034 | 59800 | -6 | |
| 1308 | 14465 | 14645 | 14645 | 14535 | 14620 | 14590 | 155 | 125 | 15326 | 47132 | -934 | |
| 1309 | 14485 | 14605 | 14650 | 14555 | 14650 | 14605 | 165 | 120 | 3282 | 16912 | 512 | |
| 1310 | 14510 | 14645 | 14655 | 14590 | 14640 | 14615 | 130 | 105 | 496 | 4976 | 258 | |
| 1311 | 14565 | 14675 | 14695 | 14610 | 14670 | 14655 | 105 | 90 | 372 | 962 | 56 | |
| 1312 | 14620 | 14665 | 14725 | 14665 | 14720 | 14690 | 100 | 70 | 14 | 394 | -2 | |
| 1401 | 14630 | 14715 | 14735 | 14705 | 14705 | 14720 | 75 | 90 | 28 | 134 | -6 | |
| 1402 | 14675 | 14675 | 14675 | 0 | 0 | 52 | 0 | |||||
| 1403 | 14815 | 15070 | 15070 | 14720 | 14760 | 14955 | -55 | 140 | 58 | 20 | 0 | |
| 1404 | 15000 | 14965 | 15040 | 14965 | 15040 | 15015 | 40 | 15 | 6 | 8 | 6 | |
| 小计 | 45592 | 236918 | -2824 | |||||||||
| 锌 | 1305 | 14185 | 14345 | 14475 | 14260 | 14450 | 14380 | 265 | 195 | 4420 | 17066 | -682 |
| 1306 | 14195 | 14370 | 14540 | 14300 | 14515 | 14410 | 320 | 215 | 16878 | 61746 | -5604 | |
| 1307 | 14250 | 14410 | 14600 | 14350 | 14575 | 14475 | 325 | 225 | 109626 | 131766 | -13148 | |
| 1308 | 14275 | 14450 | 14655 | 14370 | 14625 | 14525 | 350 | 250 | 134636 | 99084 | 308 | |
| 1309 | 14345 | 14595 | 14720 | 14450 | 14695 | 14590 | 350 | 245 | 12662 | 17934 | 816 | |
| 1310 | 14455 | 14545 | 14770 | 14500 | 14745 | 14645 | 290 | 190 | 680 | 2122 | 124 | |
| 1311 | 14490 | 14565 | 14795 | 14565 | 14770 | 14735 | 280 | 245 | 430 | 866 | 282 | |
| 1312 | 14480 | 14605 | 14795 | 14605 | 14720 | 14750 | 240 | 270 | 56 | 256 | 28 | |
| 1401 | 14600 | 14660 | 14935 | 14660 | 14830 | 14785 | 230 | 185 | 52 | 212 | 8 | |
| 1402 | 14580 | 14815 | 14860 | 14795 | 14860 | 14820 | 280 | 240 | 26 | 138 | -2 | |
| 1403 | 14495 | 14815 | 14955 | 14750 | 14815 | 14835 | 320 | 340 | 30 | 62 | 4 | |
| 1404 | 14595 | 14930 | 14940 | 14930 | 14940 | 14935 | 345 | 340 | 4 | 4 | -2 | |
| 小计 | 279500 | 331256 | -17868 | |||||||||
| 铅 | 1305 | 13550 | 13625 | 13800 | 13625 | 13800 | 13665 | 250 | 115 | 126 | 1822 | -14 |
| 1306 | 13610 | 13785 | 13875 | 13680 | 13865 | 13740 | 255 | 130 | 212 | 2122 | -42 | |
| 1307 | 13740 | 13855 | 13940 | 13775 | 13940 | 13865 | 200 | 125 | 180 | 1296 | 54 | |
| 1308 | 13810 | 13920 | 14000 | 13890 | 13890 | 13915 | 80 | 105 | 22 | 116 | 4 | |
| 1309 | 14005 | 14055 | 14055 | 50 | 50 | 4 | 0 | |||||
| 1310 | 14200 | 13980 | 14240 | 13980 | 14190 | 14135 | -10 | -65 | 6 | 6 | 0 | |
| 1311 | 14290 | 14225 | 14225 | -65 | -65 | 4 | 0 | |||||
| 1312 | 14380 | 14315 | 14315 | -65 | -65 | 4 | 0 | |||||
| 1401 | 13545 | 13545 | 13545 | 0 | 0 | 0 | ||||||
| 1402 | 13845 | 13780 | 13780 | -65 | -65 | 2 | 0 | |||||
| 1403 | 14250 | 14250 | 14250 | 0 | 0 | 0 | ||||||
| 1404 | 14250 | 14250 | 14250 | 0 | 0 | 0 | ||||||
| 小计 | 546 | 5376 | 2 | |||||||||
| 黄金 | 1305 | 269.33 | 274.85 | 282.79 | 274.85 | 282.19 | 280.9 | 12.86 | 11.57 | 60 | 50 | 12 |
| 1306 | 271.48 | 277 | 285.01 | 275.92 | 282.28 | 280.33 | 10.8 | 8.85 | 121000 | 62538 | -6786 | |
| 1307 | 270.96 | 277.97 | 284.49 | 277.97 | 283.5 | 282.52 | 12.54 | 11.56 | 14 | 108 | 2 | |
| 1308 | 272.59 | 277.01 | 285 | 276 | 282.58 | 280.92 | 9.99 | 8.33 | 72 | 296 | -10 | |
| 1309 | 272.32 | 276.6 | 285.45 | 276.6 | 282.01 | 281.4 | 9.69 | 9.08 | 322 | 418 | -14 | |
| 1310 | 271.86 | 277.41 | 280.7 | 277.41 | 280.7 | 279.07 | 8.84 | 7.21 | 22 | 56 | 10 | |
| 1311 | 272.24 | 279.03 | 284.09 | 277.67 | 283.8 | 280.43 | 11.56 | 8.19 | 76 | 50 | 22 | |
| 1312 | 273.22 | 278.2 | 286.88 | 278.2 | 284.31 | 282.65 | 11.09 | 9.43 | 55034 | 61158 | 8046 | |
| 1401 | 274.23 | 278.02 | 287.47 | 278.02 | 285 | 282.65 | 10.77 | 8.42 | 64 | 42 | -8 | |
| 1402 | 274.7 | 283.13 | 283.13 | 8.43 | 8.43 | 4 | 0 | |||||
| 1403 | 275.75 | 282.63 | 288.29 | 282.63 | 285.8 | 285.36 | 10.05 | 9.61 | 10 | 10 | -2 | |
| 1404 | 277.16 | 278.59 | 288.03 | 278.59 | 284.82 | 283.43 | 7.66 | 6.27 | 26 | 26 | 8 | |
| 小计 | 176700 | 124756 | 1280 | |||||||||
| 白银 | 1305 | 4623 | 4646 | 4810 | 4646 | 4763 | 4729 | 140 | 106 | 2330 | 2698 | 824 |
| 1306 | 4652 | 4702 | 4842 | 4686 | 4788 | 4760 | 136 | 108 | 477892 | 158322 | -14458 | |
| 1307 | 4641 | 4759 | 4859 | 4710 | 4803 | 4781 | 162 | 140 | 532 | 650 | 104 | |
| 1308 | 4690 | 4746 | 4879 | 4740 | 4837 | 4777 | 147 | 87 | 80 | 240 | -32 | |
| 1309 | 4725 | 4776 | 4918 | 4759 | 4869 | 4837 | 144 | 112 | 3658 | 4440 | -302 | |
| 1310 | 4764 | 4842 | 4933 | 4830 | 4905 | 4879 | 141 | 115 | 80 | 172 | -22 | |
| 1311 | 4806 | 4830 | 4938 | 4830 | 4938 | 4859 | 132 | 53 | 74 | 50 | -22 | |
| 1312 | 4803 | 4848 | 5000 | 4837 | 4939 | 4914 | 136 | 111 | 71076 | 50930 | -576 | |
| 1401 | 4821 | 4849 | 5006 | 4849 | 4950 | 4946 | 129 | 125 | 204 | 132 | -34 | |
| 1402 | 4835 | 4911 | 5004 | 4894 | 5004 | 4953 | 169 | 118 | 8 | 20 | 0 | |
| 1403 | 4839 | 4888 | 4943 | 4888 | 4926 | 4919 | 87 | 80 | 6 | 22 | -2 | |
| 1404 | 4876 | 4920 | 5041 | 4920 | 5026 | 4995 | 150 | 119 | 26 | 146 | -4 | |
| 小计 | 555966 | 217822 | -14524 | |||||||||
(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)
