| 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 | 1306 | 52520 | 52800 | 53610 | 52800 | 53400 | 53120 | 880 | 600 | 16634 | 52276 | -1536 |
| 1307 | 52380 | 52640 | 53460 | 52620 | 53250 | 53000 | 870 | 620 | 12752 | 67190 | -1042 | |
| 1308 | 52200 | 52470 | 53320 | 52470 | 53100 | 52810 | 900 | 610 | 39028 | 119442 | -4756 | |
| 1309 | 52060 | 52360 | 53220 | 52310 | 52980 | 52680 | 920 | 620 | 604640 | 291214 | -9454 | |
| 1310 | 51980 | 52300 | 53150 | 52230 | 52930 | 52630 | 950 | 650 | 137918 | 99480 | 1246 | |
| 1311 | 51950 | 52300 | 53110 | 52220 | 52900 | 52560 | 950 | 610 | 13352 | 20914 | -588 | |
| 1312 | 51970 | 52300 | 53110 | 52240 | 52880 | 52570 | 910 | 600 | 2930 | 10216 | 74 | |
| 1401 | 51980 | 52350 | 53100 | 52270 | 52880 | 52560 | 900 | 580 | 618 | 3828 | 16 | |
| 1402 | 52140 | 52320 | 53150 | 52320 | 52940 | 52720 | 800 | 580 | 162 | 1370 | 4 | |
| 1403 | 52040 | 52700 | 53080 | 52380 | 53080 | 52580 | 1040 | 540 | 114 | 1232 | -10 | |
| 1404 | 52160 | 52420 | 53220 | 52320 | 53070 | 52610 | 910 | 450 | 208 | 996 | 2 | |
| 1405 | 52270 | 52650 | 52650 | 52650 | 52650 | 52650 | 380 | 380 | 2 | 2 | 2 | |
| 小计 | 828358 | 668160 | -16042 | |||||||||
| 铝 | 1306 | 14520 | 14540 | 14595 | 14535 | 14595 | 14550 | 75 | 30 | 3610 | 39390 | -2384 |
| 1307 | 14515 | 14555 | 14580 | 14530 | 14550 | 14545 | 35 | 30 | 2922 | 46950 | -1066 | |
| 1308 | 14520 | 14485 | 14580 | 14485 | 14560 | 14545 | 40 | 25 | 6048 | 66178 | 546 | |
| 1309 | 14540 | 14545 | 14600 | 14535 | 14580 | 14570 | 40 | 30 | 6300 | 36590 | 2742 | |
| 1310 | 14555 | 14575 | 14610 | 14550 | 14585 | 14575 | 30 | 20 | 702 | 11102 | 264 | |
| 1311 | 14580 | 14575 | 14610 | 14575 | 14610 | 14595 | 30 | 15 | 144 | 7456 | 78 | |
| 1312 | 14600 | 14605 | 14635 | 14600 | 14635 | 14600 | 35 | 0 | 198 | 908 | 108 | |
| 1401 | 14660 | 14660 | 14660 | 0 | 0 | 178 | 0 | |||||
| 1402 | 14810 | 14810 | 14810 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14715 | 14715 | 14715 | 0 | 0 | 18 | 0 | |||||
| 1404 | 14785 | 14785 | 14785 | 0 | 0 | 8 | 0 | |||||
| 1405 | 14785 | 14785 | 14785 | 0 | 0 | 0 | ||||||
| 小计 | 19924 | 208876 | 288 | |||||||||
| 锌 | 1306 | 14320 | 14330 | 14420 | 14305 | 14400 | 14365 | 80 | 45 | 4266 | 20660 | -1370 |
| 1307 | 14315 | 14365 | 14440 | 14315 | 14410 | 14365 | 95 | 50 | 6580 | 74296 | -2514 | |
| 1308 | 14365 | 14385 | 14475 | 14340 | 14450 | 14400 | 85 | 35 | 35284 | 148008 | -2426 | |
| 1309 | 14395 | 14420 | 14510 | 14370 | 14480 | 14445 | 85 | 50 | 68002 | 128150 | 16132 | |
| 1310 | 14430 | 14450 | 14535 | 14405 | 14505 | 14490 | 75 | 60 | 4500 | 19492 | 1912 | |
| 1311 | 14475 | 14500 | 14590 | 14450 | 14560 | 14530 | 85 | 55 | 84 | 5098 | -4 | |
| 1312 | 14525 | 14570 | 14620 | 14480 | 14605 | 14555 | 80 | 30 | 162 | 834 | 92 | |
| 1401 | 14575 | 14575 | 14685 | 14570 | 14685 | 14635 | 110 | 60 | 22 | 310 | 4 | |
| 1402 | 14610 | 14665 | 14665 | 55 | 55 | 140 | 0 | |||||
| 1403 | 14670 | 14720 | 14720 | 50 | 50 | 104 | 0 | |||||
| 1404 | 14705 | 14795 | 14795 | 14795 | 14795 | 14795 | 90 | 90 | 2 | 24 | 0 | |
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 118902 | 397116 | 11826 | |||||||||
| 铅 | 1306 | 13740 | 13405 | 13845 | 13405 | 13790 | 13650 | 50 | -90 | 66 | 2144 | -14 |
| 1307 | 13785 | 13825 | 13895 | 13800 | 13885 | 13830 | 100 | 45 | 108 | 2122 | -8 | |
| 1308 | 13880 | 13930 | 13990 | 13890 | 13990 | 13930 | 110 | 50 | 120 | 602 | 74 | |
| 1309 | 13935 | 13945 | 14035 | 13940 | 14015 | 13970 | 80 | 35 | 38 | 298 | 24 | |
| 1310 | 14120 | 14080 | 14090 | 14080 | 14090 | 14085 | -30 | -35 | 4 | 10 | 4 | |
| 1311 | 14220 | 14180 | 14180 | -40 | -40 | 4 | 0 | |||||
| 1312 | 14265 | 14225 | 14225 | -40 | -40 | 2 | 0 | |||||
| 1401 | 14110 | 14110 | 14110 | 0 | 0 | 0 | ||||||
| 1402 | 14500 | 14460 | 14460 | -40 | -40 | 0 | ||||||
| 1403 | 14545 | 14505 | 14505 | -40 | -40 | 0 | ||||||
| 1404 | 14515 | 14475 | 14475 | -40 | -40 | 0 | ||||||
| 1405 | 14515 | 14515 | 14515 | 0 | 0 | 0 | ||||||
| 小计 | 336 | 5182 | 80 | |||||||||
| 黄金 | 1306 | 279.77 | 280.33 | 280.93 | 277.5 | 277.92 | 279.24 | -1.85 | -0.53 | 7630 | 9116 | -548 |
| 1307 | 279.34 | 278 | 279.11 | 276.83 | 279.11 | 278.37 | -0.23 | -0.97 | 16 | 64 | 6 | |
| 1308 | 279.51 | 280.02 | 280.29 | 277 | 278.2 | 278.44 | -1.31 | -1.07 | 40 | 182 | -2 | |
| 1309 | 279.11 | 279.16 | 279.52 | 276.51 | 277.02 | 277.69 | -2.09 | -1.42 | 218 | 444 | 38 | |
| 1310 | 277.75 | 276.34 | 276.34 | -1.41 | -1.41 | 56 | 0 | |||||
| 1311 | 277.42 | 278.22 | 278.87 | 277.5 | 277.5 | 278.02 | 0.08 | 0.6 | 8 | 92 | 0 | |
| 1312 | 278.58 | 278.14 | 279.28 | 274.65 | 275.11 | 277.14 | -3.47 | -1.44 | 147690 | 116412 | 5042 | |
| 1401 | 278.7 | 279.41 | 279.41 | 274.68 | 274.68 | 277.44 | -4.02 | -1.26 | 60 | 54 | -4 | |
| 1402 | 279.52 | 277.53 | 279.13 | 277.53 | 278.37 | 278.19 | -1.15 | -1.33 | 8 | 6 | 0 | |
| 1403 | 278.87 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | -2.42 | -2.42 | 2 | 32 | 0 | |
| 1404 | 280.42 | 280.02 | 280.02 | 280.02 | 280.02 | 280.02 | -0.4 | -0.4 | 2 | 46 | 0 | |
| 1405 | 274.34 | 278 | 280.38 | 274.27 | 280.38 | 277.55 | 6.04 | 3.21 | 6 | 4 | 2 | |
| 小计 | 155680 | 126508 | 4534 | |||||||||
| 白银 | 1306 | 4576 | 4591 | 4603 | 4548 | 4549 | 4574 | -27 | -2 | 45662 | 68250 | -1530 |
| 1307 | 4591 | 4611 | 4623 | 4567 | 4567 | 4594 | -24 | 3 | 174 | 1104 | -30 | |
| 1308 | 4604 | 4622 | 4624 | 4616 | 4617 | 4619 | 13 | 15 | 10 | 336 | 0 | |
| 1309 | 4624 | 4656 | 4656 | 4591 | 4596 | 4622 | -28 | -2 | 2178 | 5600 | 178 | |
| 1310 | 4630 | 4658 | 4658 | 4645 | 4645 | 4649 | 15 | 19 | 6 | 292 | -2 | |
| 1311 | 4644 | 4643 | 4643 | 4629 | 4629 | 4633 | -15 | -11 | 6 | 70 | 2 | |
| 1312 | 4657 | 4671 | 4696 | 4625 | 4632 | 4659 | -25 | 2 | 558146 | 285722 | 9790 | |
| 1401 | 4676 | 4694 | 4694 | 4641 | 4649 | 4671 | -27 | -5 | 34 | 142 | -6 | |
| 1402 | 4692 | 4692 | 4692 | 0 | 0 | 82 | 0 | |||||
| 1403 | 4692 | 4716 | 4730 | 4716 | 4730 | 4720 | 38 | 28 | 8 | 1544 | -4 | |
| 1404 | 4722 | 4742 | 4742 | 4700 | 4700 | 4722 | -22 | 0 | 24 | 266 | 8 | |
| 1405 | 4826 | 4826 | 4826 | 0 | 0 | 0 | ||||||
| 小计 | 606248 | 363408 | 8406 | |||||||||
(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)
