| 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 | 53150 | 53100 | 53500 | 52990 | 53490 | 53240 | 340 | 90 | 9280 | 22160 | -2150 |
| 1306 | 52970 | 52820 | 53310 | 52730 | 53300 | 53010 | 330 | 40 | 10968 | 56714 | 16 | |
| 1307 | 52890 | 52610 | 53250 | 52610 | 53170 | 52890 | 280 | 0 | 16242 | 75538 | -2778 | |
| 1308 | 52800 | 52520 | 53160 | 52510 | 53110 | 52800 | 310 | 0 | 105470 | 154350 | -4066 | |
| 1309 | 52680 | 52380 | 53100 | 52380 | 53050 | 52680 | 370 | 0 | 781126 | 286868 | -6458 | |
| 1310 | 52650 | 52360 | 53060 | 52320 | 52980 | 52640 | 330 | -10 | 74610 | 72710 | -5290 | |
| 1311 | 52590 | 52400 | 53000 | 52300 | 52950 | 52570 | 360 | -20 | 6240 | 17372 | -212 | |
| 1312 | 52620 | 52380 | 52990 | 52380 | 52970 | 52670 | 350 | 50 | 1772 | 6598 | -54 | |
| 1401 | 52690 | 52410 | 53020 | 52390 | 52930 | 52590 | 240 | -100 | 284 | 3274 | 26 | |
| 1402 | 52710 | 52540 | 52930 | 52470 | 52920 | 52670 | 210 | -40 | 112 | 1356 | -2 | |
| 1403 | 52810 | 52710 | 53170 | 52500 | 53060 | 52750 | 250 | -60 | 60 | 1264 | -12 | |
| 1404 | 52730 | 53190 | 53190 | 52600 | 53100 | 52910 | 370 | 180 | 186 | 828 | 36 | |
| 小计 | 1006350 | 699032 | -20944 | |||||||||
| 铝 | 1305 | 14525 | 14500 | 14550 | 14500 | 14550 | 14525 | 25 | 0 | 1730 | 24880 | -730 |
| 1306 | 14560 | 14545 | 14580 | 14540 | 14580 | 14560 | 20 | 0 | 2250 | 51286 | -1118 | |
| 1307 | 14590 | 14550 | 14625 | 14550 | 14615 | 14600 | 25 | 10 | 3598 | 52068 | -444 | |
| 1308 | 14620 | 14600 | 14670 | 14595 | 14665 | 14635 | 45 | 15 | 10134 | 57924 | -2878 | |
| 1309 | 14645 | 14610 | 14695 | 14610 | 14695 | 14660 | 50 | 15 | 4014 | 26022 | 126 | |
| 1310 | 14655 | 14655 | 14745 | 14650 | 14735 | 14690 | 80 | 35 | 1554 | 6876 | -44 | |
| 1311 | 14680 | 14695 | 14750 | 14690 | 14750 | 14705 | 70 | 25 | 448 | 6360 | 296 | |
| 1312 | 14690 | 14720 | 14765 | 14720 | 14765 | 14725 | 75 | 35 | 50 | 594 | 26 | |
| 1401 | 14720 | 14780 | 14780 | 14780 | 14780 | 14780 | 60 | 60 | 4 | 180 | -4 | |
| 1402 | 14725 | 14775 | 14800 | 14775 | 14800 | 14795 | 75 | 70 | 12 | 98 | -2 | |
| 1403 | 14770 | 14770 | 14770 | 0 | 0 | 22 | 0 | |||||
| 1404 | 14700 | 14700 | 14700 | 0 | 0 | 6 | 0 | |||||
| 小计 | 23794 | 226316 | -4772 | |||||||||
| 锌 | 1305 | 14565 | 14555 | 14590 | 14540 | 14565 | 14560 | 0 | -5 | 2500 | 9100 | -480 |
| 1306 | 14550 | 14520 | 14600 | 14510 | 14600 | 14575 | 50 | 25 | 3214 | 31454 | -1484 | |
| 1307 | 14585 | 14550 | 14640 | 14545 | 14640 | 14595 | 55 | 10 | 10092 | 89558 | -3254 | |
| 1308 | 14620 | 14590 | 14675 | 14565 | 14675 | 14625 | 55 | 5 | 62804 | 142324 | 4610 | |
| 1309 | 14675 | 14615 | 14735 | 14610 | 14730 | 14675 | 55 | 0 | 21980 | 62040 | 7020 | |
| 1310 | 14725 | 14700 | 14760 | 14690 | 14755 | 14715 | 30 | -10 | 2442 | 10746 | 970 | |
| 1311 | 14755 | 14680 | 14780 | 14680 | 14780 | 14750 | 25 | -5 | 932 | 4228 | 644 | |
| 1312 | 14850 | 14845 | 14845 | 14755 | 14820 | 14815 | -30 | -35 | 244 | 428 | 140 | |
| 1401 | 14875 | 14840 | 14890 | 14805 | 14890 | 14840 | 15 | -35 | 60 | 274 | 42 | |
| 1402 | 14920 | 14935 | 14935 | 14925 | 14925 | 14925 | 5 | 5 | 10 | 150 | 0 | |
| 1403 | 15060 | 14990 | 15035 | 14965 | 15020 | 15000 | -40 | -60 | 28 | 76 | 10 | |
| 1404 | 15080 | 15040 | 15040 | 15040 | 15040 | 15040 | -40 | -40 | 4 | 12 | 0 | |
| 小计 | 104310 | 350390 | 8218 | |||||||||
| 铅 | 1305 | 13790 | 13780 | 13830 | 13780 | 13800 | 13805 | 10 | 15 | 46 | 1704 | -14 |
| 1306 | 13840 | 13900 | 13925 | 13835 | 13885 | 13880 | 45 | 40 | 118 | 2040 | 6 | |
| 1307 | 13910 | 13970 | 13980 | 13930 | 13980 | 13950 | 70 | 40 | 78 | 1856 | 18 | |
| 1308 | 14000 | 14070 | 14070 | 14070 | 14070 | 14070 | 70 | 70 | 2 | 472 | 2 | |
| 1309 | 14100 | 14150 | 14155 | 14100 | 14155 | 14120 | 55 | 20 | 20 | 194 | 18 | |
| 1310 | 14270 | 14290 | 14290 | 20 | 20 | 6 | 0 | |||||
| 1311 | 14350 | 14370 | 14370 | 20 | 20 | 4 | 0 | |||||
| 1312 | 14440 | 14460 | 14460 | 20 | 20 | 2 | 0 | |||||
| 1401 | 14235 | 14235 | 14235 | 0 | 0 | 0 | ||||||
| 1402 | 14675 | 14695 | 14695 | 20 | 20 | 0 | ||||||
| 1403 | 14720 | 14740 | 14740 | 20 | 20 | 0 | ||||||
| 1404 | 14690 | 14710 | 14710 | 20 | 20 | 0 | ||||||
| 小计 | 264 | 6278 | 30 | |||||||||
| 黄金 | 1305 | 293.03 | 293.03 | 293.03 | 293.03 | 293.03 | 293.03 | 0 | 0 | 6 | 6 | 0 |
| 1306 | 291.57 | 289.27 | 291.27 | 288.1 | 290.8 | 289.66 | -0.77 | -1.91 | 14130 | 21338 | -1860 | |
| 1307 | 290.6 | 288.81 | 290.46 | 288.27 | 290 | 289.41 | -0.6 | -1.19 | 24 | 58 | -2 | |
| 1308 | 291.4 | 291.4 | 291.4 | 0 | 0 | 194 | 0 | |||||
| 1309 | 291.22 | 288.3 | 290.38 | 286.97 | 289.99 | 288.94 | -1.23 | -2.28 | 194 | 486 | 16 | |
| 1310 | 290.75 | 288.54 | 289.88 | 288.54 | 289.88 | 288.95 | -0.87 | -1.8 | 64 | 46 | 4 | |
| 1311 | 289.55 | 287.92 | 289.35 | 287.92 | 289.35 | 288.45 | -0.2 | -1.1 | 18 | 76 | 6 | |
| 1312 | 291.81 | 289 | 290.85 | 287.2 | 290.27 | 289.25 | -1.54 | -2.56 | 124912 | 104658 | -6868 | |
| 1401 | 292.82 | 288.14 | 290.42 | 288.14 | 289.96 | 289.22 | -2.86 | -3.6 | 14 | 58 | 4 | |
| 1402 | 294.05 | 290.44 | 290.44 | -3.61 | -3.61 | 4 | 0 | |||||
| 1403 | 292.37 | 288.78 | 288.78 | -3.59 | -3.59 | 18 | 0 | |||||
| 1404 | 291.97 | 288.38 | 288.38 | -3.59 | -3.59 | 32 | 0 | |||||
| 小计 | 139362 | 126974 | -8700 | |||||||||
| 白银 | 1305 | 4742 | 4756 | 4780 | 4709 | 4767 | 4756 | 25 | 14 | 1056 | 6676 | 540 |
| 1306 | 4759 | 4759 | 4803 | 4732 | 4787 | 4770 | 28 | 11 | 138318 | 90268 | -15958 | |
| 1307 | 4769 | 4768 | 4822 | 4755 | 4810 | 4790 | 41 | 21 | 230 | 890 | -56 | |
| 1308 | 4808 | 4833 | 4833 | 4798 | 4798 | 4826 | -10 | 18 | 24 | 362 | 10 | |
| 1309 | 4813 | 4786 | 4849 | 4783 | 4842 | 4814 | 29 | 1 | 1650 | 4684 | -282 | |
| 1310 | 4841 | 4808 | 4855 | 4784 | 4850 | 4827 | 9 | -14 | 142 | 264 | -24 | |
| 1311 | 4852 | 4853 | 4888 | 4844 | 4888 | 4862 | 36 | 10 | 30 | 82 | 14 | |
| 1312 | 4856 | 4860 | 4904 | 4832 | 4882 | 4866 | 26 | 10 | 456092 | 192834 | -9578 | |
| 1401 | 4844 | 4848 | 4908 | 4830 | 4907 | 4886 | 63 | 42 | 124 | 112 | -26 | |
| 1402 | 4936 | 4936 | 4936 | 0 | 0 | 78 | 0 | |||||
| 1403 | 4916 | 4932 | 4947 | 4914 | 4914 | 4930 | -2 | 14 | 46 | 1550 | 2 | |
| 1404 | 4944 | 4944 | 4972 | 4923 | 4961 | 4943 | 17 | -1 | 40 | 160 | 0 | |
| 小计 | 597752 | 297960 | -25358 | |||||||||
(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)
