| 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 | 53160 | 52830 | 53550 | 52810 | 52820 | 53150 | -340 | -10 | 10580 | 24310 | -1630 |
| 1306 | 52940 | 52850 | 53470 | 52510 | 52540 | 52970 | -400 | 30 | 16192 | 56698 | 236 | |
| 1307 | 52890 | 52730 | 53400 | 52410 | 52410 | 52890 | -480 | 0 | 22208 | 78316 | -2670 | |
| 1308 | 52820 | 52640 | 53350 | 52320 | 52360 | 52800 | -460 | -20 | 186818 | 158416 | -12918 | |
| 1309 | 52680 | 52610 | 53300 | 52160 | 52190 | 52680 | -490 | 0 | 889338 | 293326 | 10624 | |
| 1310 | 52640 | 52550 | 53260 | 52110 | 52120 | 52650 | -520 | 10 | 89580 | 78000 | 15096 | |
| 1311 | 52570 | 51600 | 53180 | 51580 | 52120 | 52590 | -450 | 20 | 13108 | 17584 | 1910 | |
| 1312 | 52670 | 52730 | 53170 | 52100 | 52160 | 52620 | -510 | -50 | 1422 | 6652 | 144 | |
| 1401 | 52760 | 52500 | 53160 | 52210 | 52270 | 52690 | -490 | -70 | 422 | 3248 | 46 | |
| 1402 | 52790 | 52590 | 53240 | 52160 | 52160 | 52710 | -630 | -80 | 228 | 1358 | 12 | |
| 1403 | 52900 | 52600 | 53420 | 52270 | 52270 | 52810 | -630 | -90 | 174 | 1276 | -34 | |
| 1404 | 52900 | 52690 | 53370 | 52320 | 52330 | 52730 | -570 | -170 | 74 | 792 | 24 | |
| 小计 | 1230144 | 719976 | 10840 | |||||||||
| 铝 | 1305 | 14530 | 14530 | 14545 | 14510 | 14515 | 14525 | -15 | -5 | 930 | 25610 | -460 |
| 1306 | 14565 | 14565 | 14575 | 14530 | 14530 | 14560 | -35 | -5 | 3124 | 52404 | -1290 | |
| 1307 | 14610 | 14605 | 14620 | 14550 | 14550 | 14590 | -60 | -20 | 4128 | 52512 | -202 | |
| 1308 | 14635 | 14590 | 14655 | 14580 | 14585 | 14620 | -50 | -15 | 8526 | 60802 | 1036 | |
| 1309 | 14650 | 14645 | 14680 | 14610 | 14610 | 14645 | -40 | -5 | 5804 | 25896 | 642 | |
| 1310 | 14660 | 14655 | 14690 | 14640 | 14640 | 14655 | -20 | -5 | 2066 | 6920 | -760 | |
| 1311 | 14670 | 14655 | 14715 | 14650 | 14650 | 14680 | -20 | 10 | 1202 | 6064 | 148 | |
| 1312 | 14720 | 14720 | 14720 | 14690 | 14690 | 14690 | -30 | -30 | 78 | 568 | 70 | |
| 1401 | 14730 | 14720 | 14720 | 14720 | 14720 | 14720 | -10 | -10 | 6 | 184 | 6 | |
| 1402 | 14670 | 14725 | 14725 | 14725 | 14725 | 14725 | 55 | 55 | 12 | 100 | -2 | |
| 1403 | 14815 | 14770 | 14770 | 14770 | 14770 | 14770 | -45 | -45 | 4 | 22 | -2 | |
| 1404 | 14690 | 14700 | 14700 | 10 | 10 | 6 | 0 | |||||
| 小计 | 25880 | 231088 | -814 | |||||||||
| 锌 | 1305 | 14550 | 14535 | 14580 | 14505 | 14520 | 14565 | -30 | 15 | 2860 | 9580 | -1970 |
| 1306 | 14575 | 14530 | 14595 | 14510 | 14510 | 14550 | -65 | -25 | 4374 | 32938 | -674 | |
| 1307 | 14620 | 14580 | 14635 | 14510 | 14525 | 14585 | -95 | -35 | 10978 | 92812 | -1858 | |
| 1308 | 14665 | 14635 | 14680 | 14550 | 14555 | 14620 | -110 | -45 | 87740 | 137714 | 2102 | |
| 1309 | 14715 | 14710 | 14740 | 14600 | 14600 | 14675 | -115 | -40 | 22072 | 55020 | 2722 | |
| 1310 | 14760 | 14725 | 14795 | 14660 | 14670 | 14725 | -90 | -35 | 1764 | 9776 | 568 | |
| 1311 | 14820 | 14800 | 14840 | 14680 | 14680 | 14755 | -140 | -65 | 688 | 3584 | 574 | |
| 1312 | 14885 | 14865 | 14900 | 14760 | 14765 | 14850 | -120 | -35 | 48 | 288 | 10 | |
| 1401 | 14935 | 14930 | 14930 | 14770 | 14770 | 14875 | -165 | -60 | 6 | 232 | -4 | |
| 1402 | 14990 | 14935 | 14935 | 14905 | 14905 | 14920 | -85 | -70 | 14 | 150 | 4 | |
| 1403 | 15045 | 15080 | 15080 | 15040 | 15040 | 15060 | -5 | 15 | 4 | 66 | 0 | |
| 1404 | 15080 | 15080 | 15080 | 0 | 0 | 12 | 0 | |||||
| 小计 | 130548 | 342172 | 1474 | |||||||||
| 铅 | 1305 | 13790 | 13800 | 13800 | 13765 | 13790 | 13790 | 0 | 0 | 34 | 1718 | -6 |
| 1306 | 13845 | 13855 | 13880 | 13810 | 13870 | 13840 | 25 | -5 | 126 | 2034 | -56 | |
| 1307 | 13945 | 13910 | 13950 | 13890 | 13915 | 13910 | -30 | -35 | 132 | 1838 | -8 | |
| 1308 | 14020 | 14000 | 14005 | 14000 | 14005 | 14000 | -15 | -20 | 6 | 470 | 0 | |
| 1309 | 14130 | 14100 | 14130 | 14075 | 14100 | 14100 | -30 | -30 | 70 | 176 | 50 | |
| 1310 | 14270 | 14270 | 14270 | 0 | 0 | 6 | 0 | |||||
| 1311 | 14385 | 14350 | 14350 | -35 | -35 | 4 | 0 | |||||
| 1312 | 14470 | 14440 | 14440 | 14440 | 14440 | 14440 | -30 | -30 | 2 | 2 | -2 | |
| 1401 | 14265 | 14265 | 14265 | 0 | 0 | 0 | ||||||
| 1402 | 14710 | 14675 | 14675 | -35 | -35 | 0 | ||||||
| 1403 | 14755 | 14720 | 14720 | -35 | -35 | 0 | ||||||
| 1404 | 14725 | 14690 | 14690 | -35 | -35 | 0 | ||||||
| 小计 | 370 | 6248 | -22 | |||||||||
| 黄金 | 1305 | 293.03 | 293.03 | 293.03 | 0 | 0 | 6 | 0 | ||||
| 1306 | 294.32 | 292.35 | 293.38 | 289.88 | 289.93 | 291.57 | -4.39 | -2.75 | 17658 | 23198 | -768 | |
| 1307 | 293.18 | 291.01 | 291.24 | 288.79 | 288.79 | 290.6 | -4.39 | -2.58 | 14 | 60 | 0 | |
| 1308 | 293.93 | 292.6 | 293.04 | 289.39 | 289.39 | 291.4 | -4.54 | -2.53 | 74 | 194 | 4 | |
| 1309 | 294.07 | 292.59 | 292.78 | 288.8 | 288.8 | 291.22 | -5.27 | -2.85 | 184 | 470 | -14 | |
| 1310 | 294.92 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | -4.17 | -4.17 | 2 | 42 | 0 | |
| 1311 | 293.71 | 289.55 | 289.55 | -4.16 | -4.16 | 70 | 0 | |||||
| 1312 | 295.13 | 293.67 | 293.95 | 289.84 | 289.98 | 291.81 | -5.15 | -3.32 | 116040 | 111526 | 17198 | |
| 1401 | 295.64 | 294.1 | 294.1 | 292.1 | 292.1 | 292.82 | -3.54 | -2.82 | 28 | 54 | 10 | |
| 1402 | 296.88 | 294.05 | 294.05 | -2.83 | -2.83 | 4 | 0 | |||||
| 1403 | 295.99 | 292.37 | 292.37 | 292.37 | 292.37 | 292.37 | -3.62 | -3.62 | 2 | 18 | 0 | |
| 1404 | 295.59 | 291.97 | 291.97 | -3.62 | -3.62 | 32 | 0 | |||||
| 小计 | 134002 | 135674 | 16430 | |||||||||
| 白银 | 1305 | 4851 | 4793 | 4793 | 4699 | 4699 | 4742 | -152 | -109 | 920 | 6136 | 336 |
| 1306 | 4861 | 4813 | 4826 | 4705 | 4716 | 4759 | -145 | -102 | 227160 | 106226 | -7798 | |
| 1307 | 4876 | 4806 | 4818 | 4728 | 4740 | 4769 | -136 | -107 | 300 | 946 | 58 | |
| 1308 | 4912 | 4823 | 4838 | 4745 | 4756 | 4808 | -156 | -104 | 118 | 352 | 10 | |
| 1309 | 4922 | 4884 | 4884 | 4754 | 4764 | 4813 | -158 | -109 | 2124 | 4966 | 660 | |
| 1310 | 4927 | 4904 | 4904 | 4751 | 4760 | 4841 | -167 | -86 | 98 | 288 | 8 | |
| 1311 | 4985 | 4880 | 4880 | 4803 | 4810 | 4852 | -175 | -133 | 24 | 68 | 4 | |
| 1312 | 4989 | 4932 | 4945 | 4789 | 4802 | 4856 | -187 | -133 | 543370 | 202412 | 81488 | |
| 1401 | 5015 | 4921 | 4929 | 4810 | 4813 | 4844 | -202 | -171 | 216 | 138 | 38 | |
| 1402 | 5046 | 4962 | 4989 | 4857 | 4857 | 4936 | -189 | -110 | 8 | 78 | 2 | |
| 1403 | 5076 | 4973 | 4973 | 4869 | 4869 | 4916 | -207 | -160 | 46 | 1548 | 8 | |
| 1404 | 5134 | 4977 | 5008 | 4905 | 4912 | 4944 | -222 | -190 | 48 | 160 | 14 | |
| 小计 | 774432 | 323318 | 74828 | |||||||||
(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)
