| 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 | 53770 | 53310 | 53410 | 52800 | 52800 | 53230 | -970 | -540 | 4150 | 8880 | -2510 |
| 1306 | 53560 | 53150 | 53250 | 52470 | 52660 | 52890 | -900 | -670 | 15854 | 56444 | -718 | |
| 1307 | 53320 | 52800 | 53020 | 52240 | 52330 | 52670 | -990 | -650 | 12252 | 67926 | -1392 | |
| 1308 | 53280 | 52700 | 52890 | 52110 | 52170 | 52570 | -1110 | -710 | 48034 | 125864 | -2082 | |
| 1309 | 53100 | 52800 | 52850 | 51930 | 51990 | 52410 | -1110 | -690 | 711696 | 302008 | 11378 | |
| 1310 | 53010 | 53100 | 53100 | 51880 | 51910 | 52350 | -1100 | -660 | 100920 | 93890 | 6284 | |
| 1311 | 52920 | 52500 | 52660 | 51850 | 51890 | 52250 | -1030 | -670 | 8358 | 20924 | 962 | |
| 1312 | 53050 | 52470 | 52630 | 51850 | 51880 | 52380 | -1170 | -670 | 2780 | 10108 | 898 | |
| 1401 | 53030 | 52800 | 52800 | 51900 | 51920 | 52250 | -1110 | -780 | 838 | 3794 | 442 | |
| 1402 | 52960 | 52650 | 52650 | 52010 | 52010 | 52290 | -950 | -670 | 184 | 1370 | -8 | |
| 1403 | 53170 | 52610 | 52730 | 52000 | 52020 | 52380 | -1150 | -790 | 184 | 1248 | -6 | |
| 1404 | 53030 | 52740 | 52740 | 52020 | 52020 | 52270 | -1010 | -760 | 276 | 1076 | 206 | |
| 小计 | 905526 | 693532 | 13454 | |||||||||
| 铝 | 1305 | 14525 | 14500 | 14540 | 14500 | 14535 | 14525 | 10 | 0 | 2320 | 19560 | -1230 |
| 1306 | 14550 | 14535 | 14555 | 14535 | 14535 | 14545 | -15 | -5 | 5764 | 44494 | -1052 | |
| 1307 | 14585 | 14580 | 14585 | 14540 | 14540 | 14555 | -45 | -30 | 2624 | 48448 | -202 | |
| 1308 | 14605 | 14575 | 14600 | 14545 | 14545 | 14570 | -60 | -35 | 6542 | 64768 | 2208 | |
| 1309 | 14635 | 14630 | 14635 | 14565 | 14565 | 14590 | -70 | -45 | 5870 | 31986 | 2068 | |
| 1310 | 14670 | 14665 | 14665 | 14560 | 14565 | 14600 | -105 | -70 | 1832 | 9450 | 876 | |
| 1311 | 14670 | 14630 | 14630 | 14600 | 14600 | 14610 | -70 | -60 | 16 | 6906 | -2 | |
| 1312 | 14705 | 14655 | 14660 | 14625 | 14660 | 14645 | -45 | -60 | 8 | 796 | 4 | |
| 1401 | 14715 | 14705 | 14705 | 14705 | 14705 | 14705 | -10 | -10 | 2 | 178 | -2 | |
| 1402 | 14810 | 14810 | 14810 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14840 | 14715 | 14715 | 14715 | 14715 | 14715 | -125 | -125 | 2 | 18 | -2 | |
| 1404 | 14785 | 14785 | 14785 | 0 | 0 | 8 | 0 | |||||
| 小计 | 24980 | 226710 | 2666 | |||||||||
| 锌 | 1305 | 14490 | 14420 | 14435 | 14350 | 14350 | 14400 | -140 | -90 | 2910 | 9860 | 170 |
| 1306 | 14495 | 14445 | 14480 | 14335 | 14335 | 14415 | -160 | -80 | 4310 | 23220 | -2160 | |
| 1307 | 14510 | 14455 | 14490 | 14355 | 14355 | 14410 | -155 | -100 | 8306 | 81490 | -2534 | |
| 1308 | 14535 | 14455 | 14530 | 14360 | 14370 | 14445 | -165 | -90 | 43812 | 151966 | 1420 | |
| 1309 | 14560 | 14510 | 14555 | 14410 | 14415 | 14470 | -145 | -90 | 35244 | 92834 | 8992 | |
| 1310 | 14615 | 14555 | 14570 | 14430 | 14430 | 14515 | -185 | -100 | 2578 | 15588 | 954 | |
| 1311 | 14640 | 14600 | 14620 | 14100 | 14100 | 14565 | -540 | -75 | 288 | 4134 | 154 | |
| 1312 | 14670 | 14615 | 14615 | 14580 | 14585 | 14600 | -85 | -70 | 24 | 640 | 4 | |
| 1401 | 14760 | 14720 | 14720 | 14615 | 14615 | 14675 | -145 | -85 | 24 | 306 | 12 | |
| 1402 | 14800 | 14760 | 14760 | 14710 | 14710 | 14725 | -90 | -75 | 6 | 142 | -2 | |
| 1403 | 14890 | 14735 | 14735 | 14735 | 14735 | 14735 | -155 | -155 | 2 | 98 | 0 | |
| 1404 | 14900 | 14800 | 14800 | -100 | -100 | 12 | 0 | |||||
| 小计 | 97504 | 380290 | 7010 | |||||||||
| 铅 | 1305 | 13740 | 13695 | 13700 | 13660 | 13695 | 13675 | -45 | -65 | 294 | 1676 | 18 |
| 1306 | 13800 | 13750 | 13770 | 13745 | 13770 | 13755 | -30 | -45 | 270 | 2196 | -72 | |
| 1307 | 13880 | 13800 | 13815 | 13780 | 13800 | 13800 | -80 | -80 | 72 | 2062 | 2 | |
| 1308 | 13945 | 13880 | 13900 | 13880 | 13900 | 13885 | -45 | -60 | 38 | 512 | -2 | |
| 1309 | 14000 | 13955 | 13955 | 13930 | 13945 | 13945 | -55 | -55 | 40 | 268 | 2 | |
| 1310 | 14175 | 14175 | 14175 | 0 | 0 | 6 | 0 | |||||
| 1311 | 14280 | 14220 | 14220 | -60 | -60 | 4 | 0 | |||||
| 1312 | 14335 | 14275 | 14275 | -60 | -60 | 2 | 0 | |||||
| 1401 | 14130 | 14130 | 14130 | 0 | 0 | 0 | ||||||
| 1402 | 14570 | 14510 | 14510 | -60 | -60 | 0 | ||||||
| 1403 | 14615 | 14555 | 14555 | -60 | -60 | 0 | ||||||
| 1404 | 14585 | 14525 | 14525 | -60 | -60 | 0 | ||||||
| 小计 | 714 | 6726 | -52 | |||||||||
| 黄金 | 1305 | 284.88 | 284.88 | 284.88 | 0 | 0 | 0 | |||||
| 1306 | 288.03 | 285.24 | 286 | 282.43 | 282.7 | 284.68 | -5.33 | -3.35 | 8478 | 13416 | -1442 | |
| 1307 | 287.49 | 284.89 | 285.57 | 280.59 | 283.23 | 284.52 | -4.26 | -2.97 | 54 | 56 | 0 | |
| 1308 | 288.07 | 285.06 | 285.06 | 281.92 | 281.92 | 283.11 | -6.15 | -4.96 | 8 | 190 | 0 | |
| 1309 | 287.5 | 282.51 | 285.55 | 282 | 282 | 283.92 | -5.5 | -3.58 | 184 | 434 | 2 | |
| 1310 | 287.53 | 282.75 | 282.75 | 282.49 | 282.49 | 282.54 | -5.04 | -4.99 | 10 | 56 | -4 | |
| 1311 | 287.2 | 282.21 | 282.21 | -4.99 | -4.99 | 92 | 0 | |||||
| 1312 | 287.28 | 283.98 | 285.24 | 281.51 | 281.82 | 283.79 | -5.46 | -3.49 | 96854 | 111232 | 1146 | |
| 1401 | 287.46 | 284.99 | 285.96 | 283.93 | 284.44 | 285.14 | -3.02 | -2.32 | 28 | 52 | -12 | |
| 1402 | 288.64 | 286.5 | 286.5 | 282.6 | 282.6 | 284.69 | -6.04 | -3.95 | 10 | 8 | 2 | |
| 1403 | 287.97 | 284.03 | 284.03 | -3.94 | -3.94 | 32 | 0 | |||||
| 1404 | 287.66 | 285.71 | 286.7 | 283.4 | 283.4 | 286.08 | -4.26 | -1.58 | 32 | 48 | 4 | |
| 小计 | 105658 | 125616 | -304 | |||||||||
| 白银 | 1305 | 4750 | 4651 | 4777 | 4521 | 4590 | 4640 | -160 | -110 | 424 | 7528 | 228 |
| 1306 | 4766 | 4701 | 4715 | 4615 | 4620 | 4674 | -146 | -92 | 67546 | 71586 | -2830 | |
| 1307 | 4802 | 4729 | 4729 | 4633 | 4633 | 4699 | -169 | -103 | 486 | 1130 | 210 | |
| 1308 | 4807 | 4721 | 4740 | 4648 | 4654 | 4692 | -153 | -115 | 92 | 344 | -26 | |
| 1309 | 4828 | 4786 | 4786 | 4660 | 4662 | 4718 | -166 | -110 | 2074 | 5300 | 376 | |
| 1310 | 4849 | 4778 | 4778 | 4672 | 4672 | 4741 | -177 | -108 | 128 | 292 | -12 | |
| 1311 | 4854 | 4758 | 4802 | 4730 | 4739 | 4775 | -115 | -79 | 100 | 64 | -4 | |
| 1312 | 4874 | 4801 | 4818 | 4693 | 4701 | 4760 | -173 | -114 | 552498 | 258702 | 61422 | |
| 1401 | 4902 | 4833 | 4838 | 4721 | 4729 | 4791 | -173 | -111 | 44 | 138 | 12 | |
| 1402 | 4917 | 4804 | 4804 | 4767 | 4767 | 4775 | -150 | -142 | 58 | 96 | 6 | |
| 1403 | 4932 | 4857 | 4857 | 4789 | 4789 | 4825 | -143 | -107 | 20 | 1540 | 6 | |
| 1404 | 4942 | 4870 | 4870 | 4790 | 4790 | 4826 | -152 | -116 | 106 | 174 | 26 | |
| 小计 | 623576 | 346894 | 59414 | |||||||||
(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)
