| 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 | 53870 | 54850 | 54850 | 53410 | 53420 | 53770 | -450 | -100 | 6480 | 11390 | -3740 |
| 1306 | 53710 | 53850 | 54110 | 53100 | 53100 | 53560 | -610 | -150 | 19264 | 57162 | 118 | |
| 1307 | 53540 | 53760 | 53900 | 52920 | 52920 | 53320 | -620 | -220 | 13664 | 69318 | -1366 | |
| 1308 | 53450 | 53630 | 53810 | 52760 | 52820 | 53280 | -630 | -170 | 66540 | 127946 | -5626 | |
| 1309 | 53360 | 53500 | 53740 | 52610 | 52680 | 53100 | -680 | -260 | 760656 | 290630 | -486 | |
| 1310 | 53320 | 53500 | 53670 | 52520 | 52580 | 53010 | -740 | -310 | 95036 | 87606 | 7192 | |
| 1311 | 53260 | 53490 | 53630 | 52510 | 52540 | 52920 | -720 | -340 | 9610 | 19962 | 616 | |
| 1312 | 53320 | 53550 | 53630 | 52520 | 52600 | 53050 | -720 | -270 | 4576 | 9210 | 1720 | |
| 1401 | 53300 | 53450 | 53660 | 52560 | 52580 | 53030 | -720 | -270 | 508 | 3352 | 64 | |
| 1402 | 53370 | 53580 | 53660 | 52590 | 52610 | 52960 | -760 | -410 | 178 | 1378 | 14 | |
| 1403 | 53340 | 53500 | 53670 | 52630 | 52650 | 53170 | -690 | -170 | 122 | 1254 | -10 | |
| 1404 | 53470 | 53550 | 53700 | 52650 | 52700 | 53030 | -770 | -440 | 436 | 870 | 4 | |
| 小计 | 977070 | 680078 | -1500 | |||||||||
| 铝 | 1305 | 14535 | 14520 | 14535 | 14520 | 14535 | 14525 | 0 | -10 | 2200 | 20790 | -1640 |
| 1306 | 14555 | 14540 | 14570 | 14540 | 14540 | 14550 | -15 | -5 | 3774 | 45546 | -1712 | |
| 1307 | 14600 | 14590 | 14615 | 14560 | 14565 | 14585 | -35 | -15 | 3184 | 48650 | -836 | |
| 1308 | 14635 | 14635 | 14655 | 14580 | 14590 | 14605 | -45 | -30 | 5930 | 62560 | 1156 | |
| 1309 | 14670 | 14680 | 14690 | 14610 | 14610 | 14635 | -60 | -35 | 4194 | 29918 | 870 | |
| 1310 | 14700 | 14690 | 14710 | 14635 | 14635 | 14670 | -65 | -30 | 778 | 8574 | 440 | |
| 1311 | 14720 | 14700 | 14700 | 14655 | 14655 | 14670 | -65 | -50 | 16 | 6908 | 2 | |
| 1312 | 14750 | 14715 | 14715 | 14700 | 14700 | 14705 | -50 | -45 | 4 | 792 | 2 | |
| 1401 | 14780 | 14720 | 14720 | 14715 | 14720 | 14715 | -60 | -65 | 40 | 180 | 0 | |
| 1402 | 14810 | 14810 | 14810 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14840 | 14840 | 14840 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14785 | 14785 | 14785 | 14785 | 14785 | 14785 | 0 | 0 | 2 | 8 | 2 | |
| 小计 | 20122 | 224044 | -1716 | |||||||||
| 锌 | 1305 | 14525 | 14545 | 14550 | 14380 | 14405 | 14490 | -120 | -35 | 1160 | 9690 | 190 |
| 1306 | 14530 | 14530 | 14555 | 14440 | 14450 | 14495 | -80 | -35 | 6050 | 25380 | -2220 | |
| 1307 | 14550 | 14560 | 14575 | 14445 | 14450 | 14510 | -100 | -40 | 7604 | 84024 | -1762 | |
| 1308 | 14575 | 14590 | 14605 | 14460 | 14460 | 14535 | -115 | -40 | 57114 | 150546 | 4970 | |
| 1309 | 14610 | 14615 | 14645 | 14490 | 14510 | 14560 | -100 | -50 | 37784 | 83842 | 9684 | |
| 1310 | 14650 | 14695 | 14695 | 14530 | 14540 | 14615 | -110 | -35 | 3620 | 14634 | 1528 | |
| 1311 | 14685 | 14735 | 14735 | 14570 | 14600 | 14640 | -85 | -45 | 258 | 3980 | 4 | |
| 1312 | 14730 | 14760 | 14760 | 14640 | 14640 | 14670 | -90 | -60 | 236 | 636 | 170 | |
| 1401 | 14775 | 14830 | 14830 | 14715 | 14720 | 14760 | -55 | -15 | 16 | 294 | 2 | |
| 1402 | 14845 | 14800 | 14800 | 14800 | 14800 | 14800 | -45 | -45 | 2 | 144 | -2 | |
| 1403 | 14875 | 14915 | 14915 | 14810 | 14810 | 14890 | -65 | 15 | 14 | 98 | 6 | |
| 1404 | 14975 | 14900 | 14900 | -75 | -75 | 12 | 0 | |||||
| 小计 | 113858 | 373280 | 12570 | |||||||||
| 铅 | 1305 | 13780 | 13760 | 13780 | 13700 | 13700 | 13740 | -80 | -40 | 98 | 1658 | -28 |
| 1306 | 13805 | 13815 | 13815 | 13790 | 13790 | 13800 | -15 | -5 | 42 | 2268 | -16 | |
| 1307 | 13870 | 13960 | 13960 | 13825 | 13870 | 13880 | 0 | 10 | 54 | 2060 | -4 | |
| 1308 | 13965 | 13930 | 13965 | 13930 | 13950 | 13945 | -15 | -20 | 16 | 514 | -2 | |
| 1309 | 14065 | 14000 | 14000 | 14000 | 14000 | 14000 | -65 | -65 | 2 | 266 | 2 | |
| 1310 | 14245 | 14175 | 14175 | -70 | -70 | 6 | 0 | |||||
| 1311 | 14350 | 14280 | 14280 | -70 | -70 | 4 | 0 | |||||
| 1312 | 14405 | 14335 | 14335 | -70 | -70 | 2 | 0 | |||||
| 1401 | 14200 | 14200 | 14200 | 0 | 0 | 0 | ||||||
| 1402 | 14640 | 14570 | 14570 | -70 | -70 | 0 | ||||||
| 1403 | 14685 | 14615 | 14615 | -70 | -70 | 0 | ||||||
| 1404 | 14655 | 14585 | 14585 | -70 | -70 | 0 | ||||||
| 小计 | 212 | 6778 | -48 | |||||||||
| 黄金 | 1305 | 293.03 | 284.88 | 284.88 | 284.88 | 284.88 | 284.88 | -8.15 | -8.15 | 6 | -6 | |
| 1306 | 286.46 | 288.05 | 289.13 | 287.36 | 287.42 | 288.03 | 0.96 | 1.57 | 10098 | 14858 | -3384 | |
| 1307 | 284.75 | 286.99 | 287.97 | 286.99 | 287.5 | 287.49 | 2.75 | 2.74 | 8 | 56 | 4 | |
| 1308 | 286.16 | 288.18 | 288.86 | 287.14 | 287.14 | 288.07 | 0.98 | 1.91 | 40 | 190 | -2 | |
| 1309 | 285.31 | 287.18 | 288.92 | 286 | 286 | 287.5 | 0.69 | 2.19 | 304 | 432 | -72 | |
| 1310 | 285.65 | 287.68 | 288.24 | 286.83 | 287.89 | 287.53 | 2.24 | 1.88 | 54 | 60 | -6 | |
| 1311 | 287.22 | 287.17 | 287.4 | 287.17 | 287.4 | 287.2 | 0.18 | -0.02 | 12 | 92 | -10 | |
| 1312 | 285.6 | 286.68 | 288.48 | 286 | 286.31 | 287.28 | 0.71 | 1.68 | 75890 | 110086 | 252 | |
| 1401 | 285.84 | 287.01 | 288 | 286.91 | 286.91 | 287.46 | 1.07 | 1.62 | 22 | 64 | 4 | |
| 1402 | 287.02 | 288.64 | 288.64 | 1.62 | 1.62 | 6 | 0 | |||||
| 1403 | 285.72 | 287.68 | 288.27 | 287.68 | 288.27 | 287.97 | 2.55 | 2.25 | 4 | 32 | -2 | |
| 1404 | 285.44 | 288.05 | 288.68 | 287.01 | 287.41 | 287.66 | 1.97 | 2.22 | 104 | 44 | 16 | |
| 小计 | 86542 | 125920 | -3206 | |||||||||
| 白银 | 1305 | 4749 | 4770 | 4770 | 4731 | 4731 | 4750 | -18 | 1 | 144 | 7300 | 84 |
| 1306 | 4761 | 4764 | 4784 | 4741 | 4741 | 4766 | -20 | 5 | 57060 | 74416 | -5880 | |
| 1307 | 4783 | 5044 | 5044 | 4770 | 4770 | 4802 | -13 | 19 | 58 | 920 | -8 | |
| 1308 | 4795 | 4813 | 4827 | 4784 | 4791 | 4807 | -4 | 12 | 54 | 370 | -24 | |
| 1309 | 4820 | 4810 | 4849 | 4802 | 4808 | 4828 | -12 | 8 | 896 | 4924 | -34 | |
| 1310 | 4842 | 4851 | 4854 | 4843 | 4843 | 4849 | 1 | 7 | 8 | 304 | 0 | |
| 1311 | 4849 | 4865 | 4865 | 4841 | 4841 | 4854 | -8 | 5 | 6 | 68 | -2 | |
| 1312 | 4870 | 4880 | 4898 | 4846 | 4851 | 4874 | -19 | 4 | 359648 | 197280 | 5756 | |
| 1401 | 4892 | 4889 | 4915 | 4889 | 4897 | 4902 | 5 | 10 | 34 | 126 | -12 | |
| 1402 | 4912 | 4920 | 4920 | 4915 | 4915 | 4917 | 3 | 5 | 12 | 90 | 0 | |
| 1403 | 4917 | 4927 | 4942 | 4927 | 4932 | 4932 | 15 | 15 | 160 | 1534 | -12 | |
| 1404 | 4953 | 4945 | 4945 | 4921 | 4921 | 4942 | -32 | -11 | 22 | 148 | 2 | |
| 小计 | 418102 | 287480 | -130 | |||||||||
(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)
