| 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 | 51460 | 52380 | 52880 | 51520 | 52150 | 52330 | 690 | 870 | 16422 | 31486 | 546 |
| 1306 | 51300 | 52260 | 52680 | 51600 | 52000 | 52090 | 700 | 790 | 18012 | 58394 | -2162 | |
| 1307 | 51150 | 52150 | 52600 | 51500 | 51940 | 52010 | 790 | 860 | 49200 | 92510 | -5166 | |
| 1308 | 50980 | 52060 | 52480 | 51280 | 51770 | 51810 | 790 | 830 | 662586 | 281436 | -34220 | |
| 1309 | 50900 | 52100 | 52490 | 51220 | 51630 | 51780 | 730 | 880 | 437612 | 253968 | 1686 | |
| 1310 | 50920 | 52000 | 52510 | 51200 | 51620 | 51780 | 700 | 860 | 52468 | 49842 | 4910 | |
| 1311 | 50960 | 51900 | 52500 | 51220 | 51580 | 51780 | 620 | 820 | 7302 | 11514 | 378 | |
| 1312 | 51030 | 52140 | 52530 | 51300 | 51600 | 51830 | 570 | 800 | 1932 | 6326 | 250 | |
| 1401 | 51080 | 52740 | 52740 | 51280 | 51620 | 51890 | 540 | 810 | 634 | 3246 | -34 | |
| 1402 | 51120 | 52270 | 52680 | 50730 | 51730 | 51800 | 610 | 680 | 302 | 1378 | 32 | |
| 1403 | 51300 | 52000 | 52550 | 51560 | 51890 | 51890 | 590 | 590 | 140 | 1276 | -24 | |
| 1404 | 51050 | 52220 | 52620 | 51700 | 51800 | 52030 | 750 | 980 | 82 | 708 | 2 | |
| 小计 | 1246692 | 792084 | -33802 | |||||||||
| 铝 | 1305 | 14555 | 14565 | 14620 | 14565 | 14580 | 14590 | 25 | 35 | 5880 | 28552 | -3366 |
| 1306 | 14605 | 14700 | 14700 | 14615 | 14630 | 14650 | 25 | 45 | 7554 | 56358 | -1890 | |
| 1307 | 14635 | 14665 | 14715 | 14640 | 14670 | 14675 | 35 | 40 | 14274 | 55284 | -4294 | |
| 1308 | 14655 | 14715 | 14745 | 14645 | 14670 | 14685 | 15 | 30 | 18020 | 47312 | -3852 | |
| 1309 | 14660 | 14710 | 14760 | 14655 | 14660 | 14700 | 0 | 40 | 5942 | 20320 | 1436 | |
| 1310 | 14660 | 14710 | 14735 | 14660 | 14680 | 14705 | 20 | 45 | 852 | 5806 | 420 | |
| 1311 | 14680 | 14700 | 14780 | 14670 | 14675 | 14720 | -5 | 40 | 2592 | 5124 | 2158 | |
| 1312 | 14730 | 14770 | 14770 | 40 | 40 | 422 | 0 | |||||
| 1401 | 14725 | 14790 | 14790 | 14750 | 14750 | 14770 | 25 | 45 | 4 | 136 | 4 | |
| 1402 | 14810 | 14855 | 14855 | 45 | 45 | 86 | 0 | |||||
| 1403 | 14805 | 14815 | 14815 | 14815 | 14815 | 14815 | 10 | 10 | 4 | 22 | 2 | |
| 1404 | 14835 | 14835 | 14835 | 0 | 0 | 6 | 0 | |||||
| 小计 | 55122 | 219428 | -9382 | |||||||||
| 锌 | 1305 | 14565 | 14645 | 14700 | 14605 | 14630 | 14655 | 65 | 90 | 1698 | 13390 | -704 |
| 1306 | 14615 | 14685 | 14770 | 14675 | 14690 | 14720 | 75 | 105 | 11434 | 40896 | -4024 | |
| 1307 | 14670 | 14790 | 14835 | 14730 | 14745 | 14770 | 75 | 100 | 30660 | 106672 | -6394 | |
| 1308 | 14715 | 14805 | 14895 | 14770 | 14780 | 14820 | 65 | 105 | 97474 | 104454 | -838 | |
| 1309 | 14775 | 14840 | 14955 | 14835 | 14845 | 14885 | 70 | 110 | 17788 | 30824 | 3086 | |
| 1310 | 14835 | 14965 | 15020 | 14915 | 14920 | 14985 | 85 | 150 | 3174 | 4346 | 1844 | |
| 1311 | 14890 | 15035 | 15085 | 14990 | 15000 | 15040 | 110 | 150 | 1614 | 2388 | 1112 | |
| 1312 | 14960 | 15105 | 15110 | 15020 | 15070 | 15080 | 110 | 120 | 20 | 314 | 6 | |
| 1401 | 15015 | 15085 | 15130 | 15085 | 15120 | 15115 | 105 | 100 | 20 | 218 | -12 | |
| 1402 | 15095 | 15265 | 15265 | 15135 | 15190 | 15195 | 95 | 100 | 26 | 150 | 0 | |
| 1403 | 15115 | 15290 | 15290 | 15220 | 15230 | 15235 | 115 | 120 | 24 | 70 | 8 | |
| 1404 | 15300 | 15125 | 15125 | 15125 | 15125 | 15125 | -175 | -175 | 2 | 8 | 2 | |
| 小计 | 163934 | 303730 | -5914 | |||||||||
| 铅 | 1305 | 13770 | 13855 | 13855 | 13775 | 13800 | 13790 | 30 | 20 | 264 | 1752 | -52 |
| 1306 | 13855 | 13945 | 13990 | 13840 | 13875 | 13880 | 20 | 25 | 188 | 2146 | 38 | |
| 1307 | 13935 | 14010 | 14070 | 13935 | 13975 | 13975 | 40 | 40 | 94 | 1670 | 28 | |
| 1308 | 14055 | 14140 | 14140 | 14030 | 14075 | 14045 | 20 | -10 | 48 | 192 | 6 | |
| 1309 | 14105 | 14105 | 14105 | 0 | 0 | 22 | 0 | |||||
| 1310 | 14165 | 14165 | 14165 | 0 | 0 | 6 | 0 | |||||
| 1311 | 14280 | 14280 | 14280 | 0 | 0 | 4 | 0 | |||||
| 1312 | 14365 | 14365 | 14365 | 0 | 0 | 4 | 0 | |||||
| 1401 | 14300 | 14300 | 14300 | 0 | 0 | 0 | ||||||
| 1402 | 14600 | 14600 | 14600 | 0 | 0 | 0 | ||||||
| 1403 | 14400 | 14400 | 14900 | 14280 | 14750 | 14645 | 350 | 245 | 30 | 0 | ||
| 1404 | 14400 | 14400 | 14900 | 14300 | 14900 | 14615 | 500 | 215 | 12 | 0 | ||
| 小计 | 636 | 5796 | 20 | |||||||||
| 黄金 | 1305 | 289.39 | 300.08 | 300.08 | 292.84 | 292.84 | 297.07 | 3.45 | 7.68 | 28 | 18 | -2 |
| 1306 | 287.79 | 295.84 | 298.88 | 293.97 | 294.68 | 296.04 | 6.89 | 8.25 | 50680 | 29112 | -5316 | |
| 1307 | 287.44 | 294.26 | 295.26 | 294.26 | 295.26 | 294.76 | 7.82 | 7.32 | 4 | 90 | 0 | |
| 1308 | 286.66 | 296.59 | 298.01 | 294.06 | 295.02 | 295.34 | 8.36 | 8.68 | 52 | 204 | -16 | |
| 1309 | 289.06 | 293 | 298.87 | 293 | 296.21 | 297.03 | 7.15 | 7.97 | 208 | 480 | 4 | |
| 1310 | 288.44 | 298.81 | 298.81 | 297.53 | 298 | 298.11 | 9.56 | 9.67 | 6 | 50 | 0 | |
| 1311 | 289.42 | 297.68 | 298.74 | 295 | 295 | 297.35 | 5.58 | 7.93 | 12 | 58 | 4 | |
| 1312 | 289.49 | 297.54 | 299.77 | 295.78 | 296.15 | 297.48 | 6.66 | 7.99 | 82926 | 77874 | 526 | |
| 1401 | 290.35 | 300.56 | 300.56 | 296.32 | 296.99 | 297.84 | 6.64 | 7.49 | 26 | 36 | 4 | |
| 1402 | 290.24 | 298.29 | 300.2 | 298.29 | 300.2 | 299.09 | 9.96 | 8.85 | 6 | 4 | 0 | |
| 1403 | 291.35 | 300.99 | 300.99 | 300.99 | 300.99 | 300.99 | 9.64 | 9.64 | 2 | 10 | -2 | |
| 1404 | 289.99 | 301.13 | 301.13 | 298.6 | 298.6 | 299.59 | 8.61 | 9.6 | 10 | 34 | -6 | |
| 小计 | 133960 | 107970 | -4804 | |||||||||
| 白银 | 1305 | 4686 | 4974 | 4992 | 4862 | 4886 | 4909 | 200 | 223 | 800 | 4908 | 340 |
| 1306 | 4702 | 4943 | 5030 | 4873 | 4885 | 4937 | 183 | 235 | 406698 | 124786 | -19028 | |
| 1307 | 4731 | 5020 | 5024 | 4908 | 4910 | 4966 | 179 | 235 | 370 | 816 | -90 | |
| 1308 | 4760 | 5053 | 5053 | 4931 | 4954 | 4947 | 194 | 187 | 390 | 350 | 22 | |
| 1309 | 4776 | 5003 | 5098 | 4946 | 4957 | 5028 | 181 | 252 | 3420 | 4760 | -534 | |
| 1310 | 4811 | 5099 | 5099 | 4980 | 4993 | 5035 | 182 | 224 | 34 | 202 | -10 | |
| 1311 | 4835 | 5100 | 5121 | 5006 | 5006 | 5092 | 171 | 257 | 22 | 54 | -8 | |
| 1312 | 4841 | 5179 | 5179 | 5012 | 5032 | 5094 | 191 | 253 | 130476 | 72076 | -958 | |
| 1401 | 4850 | 5187 | 5189 | 5058 | 5071 | 5153 | 221 | 303 | 196 | 114 | -6 | |
| 1402 | 4938 | 5269 | 5269 | 5080 | 5080 | 5177 | 142 | 239 | 16 | 36 | -2 | |
| 1403 | 4914 | 5249 | 5249 | 5098 | 5126 | 5184 | 212 | 270 | 232 | 1090 | 54 | |
| 1404 | 4923 | 5200 | 5236 | 5106 | 5140 | 5177 | 217 | 254 | 156 | 148 | -14 | |
| 小计 | 542810 | 209340 | -20234 | |||||||||
(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)
