| 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 | 51210 | 53700 | 53770 | 52830 | 53310 | 53160 | 2100 | 1950 | 16220 | 25940 | -4270 |
| 1306 | 50890 | 53200 | 53430 | 52660 | 53060 | 52940 | 2170 | 2050 | 22690 | 56462 | -1888 | |
| 1307 | 50770 | 53300 | 53300 | 52570 | 52970 | 52890 | 2200 | 2120 | 33168 | 80986 | -3952 | |
| 1308 | 50600 | 53130 | 53130 | 52460 | 52930 | 52820 | 2330 | 2220 | 218090 | 171334 | -36508 | |
| 1309 | 50480 | 53000 | 53000 | 52320 | 52850 | 52680 | 2370 | 2200 | 666256 | 282702 | -24304 | |
| 1310 | 50380 | 52890 | 52890 | 52280 | 52830 | 52640 | 2450 | 2260 | 68180 | 62904 | -2106 | |
| 1311 | 50340 | 52850 | 52850 | 52290 | 52770 | 52570 | 2430 | 2230 | 12040 | 15674 | 2336 | |
| 1312 | 50280 | 52790 | 52790 | 52340 | 52730 | 52670 | 2450 | 2390 | 1982 | 6508 | 34 | |
| 1401 | 50550 | 53070 | 53070 | 52430 | 52880 | 52760 | 2330 | 2210 | 1070 | 3202 | -22 | |
| 1402 | 50560 | 53080 | 53080 | 52500 | 52900 | 52790 | 2340 | 2230 | 200 | 1346 | -6 | |
| 1403 | 50770 | 53290 | 53290 | 52600 | 52980 | 52900 | 2210 | 2130 | 92 | 1310 | 18 | |
| 1404 | 50890 | 52860 | 53040 | 52540 | 53040 | 52900 | 2150 | 2010 | 92 | 768 | 32 | |
| 小计 | 1040080 | 709136 | -70636 | |||||||||
| 铝 | 1305 | 14450 | 14550 | 14550 | 14520 | 14540 | 14530 | 90 | 80 | 2140 | 26070 | -900 |
| 1306 | 14475 | 14600 | 14630 | 14520 | 14565 | 14565 | 90 | 90 | 4978 | 53694 | -1622 | |
| 1307 | 14505 | 14610 | 14685 | 14570 | 14600 | 14610 | 95 | 105 | 8052 | 52714 | -290 | |
| 1308 | 14515 | 14655 | 14700 | 14610 | 14630 | 14635 | 115 | 120 | 14462 | 59766 | 320 | |
| 1309 | 14520 | 14695 | 14720 | 14625 | 14650 | 14650 | 130 | 130 | 7166 | 25254 | 190 | |
| 1310 | 14530 | 14645 | 14700 | 14630 | 14665 | 14660 | 135 | 130 | 1976 | 7680 | -168 | |
| 1311 | 14505 | 14700 | 14715 | 14650 | 14675 | 14670 | 170 | 165 | 924 | 5916 | 298 | |
| 1312 | 14620 | 14710 | 14745 | 14670 | 14745 | 14720 | 125 | 100 | 36 | 498 | 14 | |
| 1401 | 14580 | 14730 | 14730 | 14730 | 14730 | 14730 | 150 | 150 | 6 | 178 | 4 | |
| 1402 | 14605 | 14670 | 14670 | 65 | 65 | 102 | 0 | |||||
| 1403 | 14615 | 14815 | 14815 | 14815 | 14815 | 14815 | 200 | 200 | 6 | 24 | 0 | |
| 1404 | 14670 | 14690 | 14690 | 20 | 20 | 6 | 0 | |||||
| 小计 | 39746 | 231902 | -2154 | |||||||||
| 锌 | 1305 | 14325 | 14600 | 14600 | 14520 | 14570 | 14550 | 245 | 225 | 2040 | 11550 | -670 |
| 1306 | 14355 | 14545 | 14725 | 14540 | 14585 | 14575 | 230 | 220 | 8788 | 33612 | -3788 | |
| 1307 | 14380 | 14685 | 14750 | 14580 | 14625 | 14620 | 245 | 240 | 16796 | 94670 | -4646 | |
| 1308 | 14430 | 14750 | 14800 | 14620 | 14670 | 14665 | 240 | 235 | 104446 | 135612 | -2036 | |
| 1309 | 14475 | 14800 | 14845 | 14655 | 14730 | 14715 | 255 | 240 | 29876 | 52298 | 4438 | |
| 1310 | 14515 | 14985 | 14985 | 14705 | 14790 | 14760 | 275 | 245 | 6192 | 9208 | 2734 | |
| 1311 | 14570 | 14955 | 14955 | 14805 | 14850 | 14820 | 280 | 250 | 508 | 3010 | 228 | |
| 1312 | 14635 | 14900 | 14935 | 14840 | 14935 | 14885 | 300 | 250 | 26 | 278 | -2 | |
| 1401 | 14725 | 14950 | 14995 | 14900 | 14900 | 14935 | 175 | 210 | 24 | 236 | 0 | |
| 1402 | 14810 | 14965 | 15025 | 14965 | 14985 | 14990 | 175 | 180 | 6 | 146 | 0 | |
| 1403 | 14860 | 14990 | 15080 | 14990 | 15080 | 15045 | 220 | 185 | 10 | 66 | 0 | |
| 1404 | 14960 | 15085 | 15125 | 14950 | 15065 | 15080 | 105 | 120 | 20 | 12 | 0 | |
| 小计 | 168732 | 340698 | -3742 | |||||||||
| 铅 | 1305 | 13685 | 13770 | 13815 | 13770 | 13800 | 13790 | 115 | 105 | 52 | 1724 | 2 |
| 1306 | 13730 | 13765 | 13895 | 13765 | 13840 | 13845 | 110 | 115 | 320 | 2090 | -60 | |
| 1307 | 13830 | 13975 | 14000 | 13900 | 13930 | 13945 | 100 | 115 | 260 | 1846 | 96 | |
| 1308 | 13925 | 14085 | 14095 | 13640 | 14050 | 14020 | 125 | 95 | 48 | 470 | 0 | |
| 1309 | 14035 | 14435 | 14435 | 14045 | 14095 | 14130 | 60 | 95 | 166 | 126 | 104 | |
| 1310 | 14175 | 14270 | 14270 | 95 | 95 | 6 | 0 | |||||
| 1311 | 14290 | 14385 | 14385 | 95 | 95 | 4 | 0 | |||||
| 1312 | 14375 | 14470 | 14470 | 95 | 95 | 4 | 0 | |||||
| 1401 | 14170 | 14170 | 14170 | 0 | 0 | 0 | ||||||
| 1402 | 14610 | 14710 | 14710 | 100 | 100 | 0 | ||||||
| 1403 | 14655 | 14755 | 14755 | 100 | 100 | 0 | ||||||
| 1404 | 14625 | 14725 | 14725 | 100 | 100 | 0 | ||||||
| 小计 | 846 | 6270 | 142 | |||||||||
| 黄金 | 1305 | 293.03 | 293.03 | 293.03 | 0 | 0 | 6 | 0 | ||||
| 1306 | 293.63 | 294.87 | 295.9 | 293.37 | 293.46 | 294.32 | -0.17 | 0.69 | 13348 | 23966 | -830 | |
| 1307 | 292.72 | 292.45 | 295.23 | 292.45 | 295.23 | 293.18 | 2.51 | 0.46 | 42 | 60 | -14 | |
| 1308 | 292.13 | 294.29 | 295.13 | 291.96 | 293.66 | 293.93 | 1.53 | 1.8 | 148 | 190 | -26 | |
| 1309 | 293.16 | 295.01 | 295.01 | 293.16 | 293.23 | 294.07 | 0.07 | 0.91 | 138 | 484 | -16 | |
| 1310 | 294.01 | 294.92 | 294.92 | 0.91 | 0.91 | 42 | 0 | |||||
| 1311 | 290.77 | 294.02 | 294.02 | 293.56 | 293.56 | 293.71 | 2.79 | 2.94 | 6 | 70 | 0 | |
| 1312 | 294.58 | 295.41 | 296.5 | 294.15 | 294.15 | 295.13 | -0.43 | 0.55 | 70272 | 94328 | 7132 | |
| 1401 | 295.06 | 294.58 | 296.62 | 294.58 | 296.23 | 295.64 | 1.17 | 0.58 | 54 | 44 | 10 | |
| 1402 | 296.3 | 296.88 | 296.88 | 0.58 | 0.58 | 4 | 0 | |||||
| 1403 | 295.67 | 295.98 | 296.01 | 295.98 | 296.01 | 295.99 | 0.34 | 0.32 | 4 | 18 | 4 | |
| 1404 | 295.93 | 295.33 | 295.86 | 295.33 | 295.86 | 295.59 | -0.07 | -0.34 | 4 | 32 | 2 | |
| 小计 | 84016 | 119244 | 6262 | |||||||||
| 白银 | 1305 | 4794 | 4900 | 4905 | 4818 | 4845 | 4851 | 51 | 57 | 624 | 5800 | 212 |
| 1306 | 4812 | 4890 | 4964 | 4820 | 4845 | 4861 | 33 | 49 | 173466 | 114024 | -5606 | |
| 1307 | 4822 | 4931 | 4931 | 4860 | 4870 | 4876 | 48 | 54 | 174 | 888 | 46 | |
| 1308 | 4846 | 4906 | 4940 | 4887 | 4909 | 4912 | 63 | 66 | 28 | 342 | -10 | |
| 1309 | 4861 | 4985 | 4986 | 4886 | 4899 | 4922 | 38 | 61 | 1404 | 4306 | -206 | |
| 1310 | 4874 | 4941 | 4941 | 4914 | 4933 | 4927 | 59 | 53 | 12 | 280 | -6 | |
| 1311 | 4899 | 4984 | 4995 | 4972 | 4991 | 4985 | 92 | 86 | 8 | 64 | 4 | |
| 1312 | 4938 | 5028 | 5054 | 4950 | 4968 | 4989 | 30 | 51 | 205634 | 120924 | 18002 | |
| 1401 | 4976 | 5010 | 5024 | 5009 | 5024 | 5015 | 48 | 39 | 20 | 100 | 12 | |
| 1402 | 4990 | 5049 | 5049 | 5043 | 5043 | 5046 | 53 | 56 | 4 | 76 | -2 | |
| 1403 | 4971 | 5132 | 5132 | 5057 | 5073 | 5076 | 102 | 105 | 18 | 1540 | -4 | |
| 1404 | 5028 | 5134 | 5134 | 106 | 106 | 146 | 0 | |||||
| 小计 | 381392 | 248490 | 12442 | |||||||||
(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)
