| 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 | 50900 | 50900 | 51150 | 49530 | 49800 | 50220 | -1100 | -680 | 14820 | 40586 | -2174 |
| 1306 | 50830 | 50840 | 51000 | 49400 | 49500 | 50010 | -1330 | -820 | 28288 | 78026 | -5578 | |
| 1307 | 50700 | 50620 | 50950 | 49210 | 49280 | 49960 | -1420 | -740 | 56770 | 114994 | 424 | |
| 1308 | 50470 | 50440 | 50750 | 48970 | 49040 | 49730 | -1430 | -740 | 814766 | 406798 | 63284 | |
| 1309 | 50430 | 50400 | 50700 | 48820 | 48860 | 49650 | -1570 | -780 | 270390 | 201216 | 42288 | |
| 1310 | 50400 | 50180 | 50670 | 48850 | 48900 | 49670 | -1500 | -730 | 29814 | 30362 | 6654 | |
| 1311 | 50540 | 50480 | 50690 | 48860 | 49010 | 49820 | -1530 | -720 | 3566 | 7744 | 1132 | |
| 1312 | 50540 | 50790 | 50850 | 48940 | 49000 | 49820 | -1540 | -720 | 2062 | 4500 | 820 | |
| 1401 | 50660 | 50680 | 50690 | 49020 | 49020 | 49820 | -1640 | -840 | 1318 | 3002 | 210 | |
| 1402 | 50620 | 50490 | 50490 | 49090 | 49090 | 49860 | -1530 | -760 | 412 | 1260 | 168 | |
| 1403 | 50620 | 50220 | 50350 | 49150 | 49150 | 49990 | -1470 | -630 | 432 | 1192 | 160 | |
| 1404 | 50800 | 50470 | 50630 | 49200 | 49230 | 50070 | -1570 | -730 | 430 | 606 | 256 | |
| 小计 | 1223068 | 890286 | 107644 | |||||||||
| 铝 | 1305 | 14520 | 14450 | 14520 | 14425 | 14475 | 14495 | -45 | -25 | 4506 | 35792 | -2288 |
| 1306 | 14560 | 14575 | 14575 | 14510 | 14515 | 14535 | -45 | -25 | 4288 | 66750 | -1698 | |
| 1307 | 14580 | 14550 | 14600 | 14530 | 14540 | 14560 | -40 | -20 | 5874 | 59626 | -174 | |
| 1308 | 14590 | 14570 | 14605 | 14535 | 14540 | 14565 | -50 | -25 | 6632 | 48980 | 1848 | |
| 1309 | 14605 | 14605 | 14630 | 14560 | 14570 | 14590 | -35 | -15 | 1618 | 17464 | 552 | |
| 1310 | 14615 | 14630 | 14635 | 14590 | 14595 | 14610 | -20 | -5 | 488 | 4974 | -2 | |
| 1311 | 14655 | 14655 | 14655 | 14625 | 14625 | 14645 | -30 | -10 | 292 | 1072 | 110 | |
| 1312 | 14690 | 14650 | 14650 | 14645 | 14645 | 14645 | -45 | -45 | 14 | 384 | -10 | |
| 1401 | 14720 | 14705 | 14705 | 14705 | 14705 | 14705 | -15 | -15 | 8 | 132 | -2 | |
| 1402 | 14675 | 14755 | 14755 | 14755 | 14755 | 14755 | 80 | 80 | 4 | 52 | 0 | |
| 1403 | 14955 | 14955 | 14955 | 0 | 0 | 20 | 0 | |||||
| 1404 | 15015 | 15095 | 15095 | 80 | 80 | 8 | 0 | |||||
| 小计 | 23724 | 235254 | -1664 | |||||||||
| 锌 | 1305 | 14380 | 14450 | 14480 | 14400 | 14415 | 14445 | 35 | 65 | 4068 | 15914 | -1152 |
| 1306 | 14410 | 14525 | 14555 | 14420 | 14420 | 14490 | 10 | 80 | 6990 | 59674 | -2072 | |
| 1307 | 14475 | 14575 | 14620 | 14460 | 14480 | 14545 | 5 | 70 | 52528 | 127974 | -3792 | |
| 1308 | 14525 | 14620 | 14670 | 14500 | 14515 | 14580 | -10 | 55 | 100988 | 110036 | 10952 | |
| 1309 | 14590 | 14675 | 14730 | 14560 | 14585 | 14640 | -5 | 50 | 7304 | 19730 | 1796 | |
| 1310 | 14645 | 14765 | 14800 | 14640 | 14640 | 14715 | -5 | 70 | 306 | 2188 | 66 | |
| 1311 | 14735 | 14810 | 14810 | 14720 | 14740 | 14745 | 5 | 10 | 118 | 954 | 88 | |
| 1312 | 14750 | 14830 | 14880 | 14805 | 14810 | 14840 | 60 | 90 | 52 | 284 | 28 | |
| 1401 | 14785 | 14865 | 14915 | 14790 | 14850 | 14880 | 65 | 95 | 70 | 246 | 34 | |
| 1402 | 14820 | 14890 | 14905 | 14860 | 14860 | 14875 | 40 | 55 | 12 | 146 | 8 | |
| 1403 | 14835 | 14855 | 14970 | 14855 | 14970 | 14915 | 135 | 80 | 20 | 62 | 0 | |
| 1404 | 14935 | 14935 | 14935 | 0 | 0 | 4 | 0 | |||||
| 小计 | 172456 | 337212 | 5956 | |||||||||
| 铅 | 1305 | 13665 | 13735 | 13735 | 13650 | 13650 | 13695 | -15 | 30 | 98 | 1814 | -8 |
| 1306 | 13740 | 13830 | 13830 | 13670 | 13700 | 13760 | -40 | 20 | 426 | 2036 | -86 | |
| 1307 | 13865 | 13965 | 13965 | 13770 | 13785 | 13885 | -80 | 20 | 278 | 1488 | 192 | |
| 1308 | 13915 | 13980 | 13990 | 13825 | 13870 | 13920 | -45 | 5 | 20 | 122 | 6 | |
| 1309 | 14055 | 14220 | 14220 | 13920 | 13920 | 14045 | -135 | -10 | 14 | 12 | 8 | |
| 1310 | 14135 | 14135 | 14135 | 0 | 0 | 6 | 0 | |||||
| 1311 | 14225 | 14215 | 14215 | -10 | -10 | 4 | 0 | |||||
| 1312 | 14315 | 14305 | 14305 | -10 | -10 | 4 | 0 | |||||
| 1401 | 13480 | 13480 | 13480 | 0 | 0 | 0 | ||||||
| 1402 | 13780 | 13770 | 13770 | -10 | -10 | 2 | 0 | |||||
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 0 | ||||||
| 1404 | 14185 | 14185 | 14185 | 0 | 0 | 0 | ||||||
| 小计 | 836 | 5488 | 112 | |||||||||
| 黄金 | 1305 | 280.9 | 281.69 | 287.63 | 281.68 | 283.32 | 283.51 | 2.42 | 2.61 | 114 | 34 | -16 |
| 1306 | 280.33 | 283 | 284.6 | 282.38 | 282.7 | 283.55 | 2.37 | 3.22 | 82736 | 61308 | -1230 | |
| 1307 | 282.52 | 283.06 | 285.11 | 282.52 | 285.11 | 283.34 | 2.59 | 0.82 | 42 | 104 | -4 | |
| 1308 | 280.92 | 283.42 | 286.52 | 283.22 | 284.21 | 284.17 | 3.29 | 3.25 | 128 | 254 | -42 | |
| 1309 | 281.4 | 284.78 | 285.39 | 282.94 | 284.49 | 284.25 | 3.09 | 2.85 | 246 | 368 | -50 | |
| 1310 | 279.07 | 283.86 | 285.52 | 283.86 | 284.83 | 284.58 | 5.76 | 5.51 | 18 | 58 | 2 | |
| 1311 | 280.43 | 285.07 | 285.67 | 283.37 | 283.37 | 284.68 | 2.94 | 4.25 | 18 | 54 | 4 | |
| 1312 | 282.65 | 284.46 | 287.15 | 284.46 | 285.6 | 285.94 | 2.95 | 3.29 | 58128 | 71422 | 10264 | |
| 1401 | 282.65 | 285.34 | 287.12 | 285.12 | 287 | 286.08 | 4.35 | 3.43 | 54 | 50 | 8 | |
| 1402 | 283.13 | 286.56 | 286.56 | 3.43 | 3.43 | 4 | 0 | |||||
| 1403 | 285.36 | 288.82 | 288.82 | 3.46 | 3.46 | 10 | 0 | |||||
| 1404 | 283.43 | 287 | 287.89 | 286.22 | 287.89 | 286.86 | 4.46 | 3.43 | 10 | 30 | 4 | |
| 小计 | 141494 | 133696 | 8940 | |||||||||
| 白银 | 1305 | 4729 | 4763 | 4763 | 4706 | 4726 | 4738 | -3 | 9 | 1256 | 3020 | 322 |
| 1306 | 4760 | 4770 | 4798 | 4724 | 4735 | 4759 | -25 | -1 | 304622 | 165912 | 7590 | |
| 1307 | 4781 | 4781 | 4819 | 4757 | 4775 | 4775 | -6 | -6 | 286 | 688 | 38 | |
| 1308 | 4777 | 4786 | 4830 | 4783 | 4794 | 4817 | 17 | 40 | 26 | 230 | -10 | |
| 1309 | 4837 | 4850 | 4878 | 4797 | 4810 | 4836 | -27 | -1 | 2100 | 4496 | 56 | |
| 1310 | 4879 | 4855 | 4887 | 4854 | 4880 | 4869 | 1 | -10 | 20 | 156 | -16 | |
| 1311 | 4859 | 4856 | 4897 | 4856 | 4897 | 4881 | 38 | 22 | 6 | 50 | 0 | |
| 1312 | 4914 | 4900 | 4947 | 4871 | 4895 | 4917 | -19 | 3 | 58616 | 59356 | 8426 | |
| 1401 | 4946 | 4900 | 4960 | 4900 | 4938 | 4924 | -8 | -22 | 82 | 144 | 12 | |
| 1402 | 4953 | 4953 | 4953 | 0 | 0 | 20 | 0 | |||||
| 1403 | 4919 | 4928 | 5000 | 4928 | 4970 | 4960 | 51 | 41 | 112 | 84 | 62 | |
| 1404 | 4995 | 5010 | 5010 | 4923 | 4977 | 4972 | -18 | -23 | 14 | 150 | 4 | |
| 小计 | 367140 | 234306 | 16484 | |||||||||
(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)
