| 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 | 53120 | 53350 | 53430 | 52950 | 53020 | 53110 | -100 | -10 | 19750 | 51140 | -1136 |
| 1307 | 53000 | 53150 | 53270 | 52720 | 52820 | 52950 | -180 | -50 | 9928 | 64834 | -2356 | |
| 1308 | 52810 | 53030 | 53130 | 52570 | 52700 | 52800 | -110 | -10 | 29000 | 117214 | -2228 | |
| 1309 | 52680 | 52880 | 53000 | 52390 | 52530 | 52640 | -150 | -40 | 648316 | 283872 | -7342 | |
| 1310 | 52630 | 52800 | 52940 | 52300 | 52410 | 52530 | -220 | -100 | 174770 | 129232 | 29752 | |
| 1311 | 52560 | 52760 | 52920 | 52250 | 52340 | 52480 | -220 | -80 | 13560 | 22662 | 1748 | |
| 1312 | 52570 | 52860 | 52900 | 52250 | 52360 | 52480 | -210 | -90 | 3758 | 11576 | 1360 | |
| 1401 | 52560 | 52900 | 52900 | 52250 | 52350 | 52490 | -210 | -70 | 476 | 3952 | 124 | |
| 1402 | 52720 | 52880 | 52900 | 52340 | 52470 | 52530 | -250 | -190 | 116 | 1368 | -2 | |
| 1403 | 52580 | 52950 | 52970 | 52340 | 52540 | 52540 | -40 | -40 | 90 | 1256 | 24 | |
| 1404 | 52610 | 52490 | 52680 | 52430 | 52500 | 52530 | -110 | -80 | 42 | 1008 | 12 | |
| 1405 | 52650 | 52430 | 52850 | 52430 | 52580 | 52600 | -70 | -50 | 8 | 2 | 0 | |
| 小计 | 899814 | 688116 | 19956 | |||||||||
| 铝 | 1306 | 14550 | 14545 | 14575 | 14540 | 14575 | 14555 | 25 | 5 | 3560 | 37050 | -2340 |
| 1307 | 14545 | 14540 | 14560 | 14525 | 14545 | 14550 | 0 | 5 | 3638 | 45634 | -1316 | |
| 1308 | 14545 | 14550 | 14560 | 14520 | 14550 | 14545 | 5 | 0 | 4296 | 66284 | 106 | |
| 1309 | 14570 | 14565 | 14575 | 14530 | 14555 | 14555 | -15 | -15 | 4606 | 37594 | 1004 | |
| 1310 | 14575 | 14570 | 14590 | 14550 | 14555 | 14560 | -20 | -15 | 1746 | 12288 | 1186 | |
| 1311 | 14595 | 14580 | 14580 | 14580 | 14580 | 14580 | -15 | -15 | 26 | 7456 | 0 | |
| 1312 | 14600 | 14600 | 14600 | 14585 | 14585 | 14590 | -15 | -10 | 28 | 928 | 20 | |
| 1401 | 14660 | 14600 | 14600 | 14595 | 14595 | 14595 | -65 | -65 | 20 | 198 | 20 | |
| 1402 | 14810 | 14680 | 14680 | -130 | -130 | 98 | 0 | |||||
| 1403 | 14715 | 14715 | 14715 | 0 | 0 | 18 | 0 | |||||
| 1404 | 14785 | 14800 | 14800 | 14640 | 14730 | 14720 | -55 | -65 | 10 | 10 | 2 | |
| 1405 | 14785 | 14785 | 14785 | 0 | 0 | 0 | ||||||
| 小计 | 17930 | 207558 | -1318 | |||||||||
| 锌 | 1306 | 14365 | 14355 | 14365 | 14300 | 14350 | 14325 | -15 | -40 | 2878 | 20030 | -630 |
| 1307 | 14365 | 14385 | 14390 | 14300 | 14360 | 14335 | -5 | -30 | 6856 | 71824 | -2472 | |
| 1308 | 14400 | 14420 | 14445 | 14330 | 14375 | 14360 | -25 | -40 | 24962 | 144228 | -3780 | |
| 1309 | 14445 | 14460 | 14470 | 14355 | 14400 | 14395 | -45 | -50 | 84796 | 139112 | 10962 | |
| 1310 | 14490 | 14495 | 14530 | 14385 | 14465 | 14430 | -25 | -60 | 7844 | 21204 | 1712 | |
| 1311 | 14530 | 14530 | 14530 | 14445 | 14490 | 14480 | -40 | -50 | 128 | 5082 | -16 | |
| 1312 | 14555 | 14505 | 14605 | 14405 | 14525 | 14495 | -30 | -60 | 1164 | 1150 | 316 | |
| 1401 | 14635 | 14600 | 14625 | 14505 | 14625 | 14570 | -10 | -65 | 38 | 312 | 2 | |
| 1402 | 14665 | 14600 | 14600 | 14600 | 14600 | 14600 | -65 | -65 | 2 | 140 | 0 | |
| 1403 | 14720 | 14625 | 14690 | 14605 | 14690 | 14640 | -30 | -80 | 6 | 106 | 2 | |
| 1404 | 14795 | 14695 | 14705 | 14695 | 14705 | 14700 | -90 | -95 | 4 | 22 | -2 | |
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 128678 | 403210 | 6094 | |||||||||
| 铅 | 1306 | 13650 | 13800 | 13800 | 13765 | 13785 | 13780 | 135 | 130 | 32 | 2144 | 0 |
| 1307 | 13830 | 13990 | 13990 | 13800 | 13810 | 13820 | -20 | -10 | 136 | 2118 | -4 | |
| 1308 | 13930 | 13915 | 13945 | 13900 | 13920 | 13915 | -10 | -15 | 34 | 600 | -2 | |
| 1309 | 13970 | 14000 | 14000 | 13945 | 13945 | 13955 | -25 | -15 | 52 | 330 | 32 | |
| 1310 | 14085 | 14045 | 14045 | 14030 | 14030 | 14035 | -55 | -50 | 6 | 12 | 2 | |
| 1311 | 14180 | 14180 | 14180 | 0 | 0 | 4 | 0 | |||||
| 1312 | 14225 | 13950 | 14195 | 13950 | 14195 | 14070 | -30 | -155 | 4 | 4 | 2 | |
| 1401 | 14075 | 14075 | 14075 | 0 | 0 | 0 | ||||||
| 1402 | 14460 | 14300 | 14300 | -160 | -160 | 0 | ||||||
| 1403 | 14505 | 14345 | 14345 | -160 | -160 | 0 | ||||||
| 1404 | 14475 | 14315 | 14315 | -160 | -160 | 0 | ||||||
| 1405 | 14515 | 14515 | 14515 | 0 | 0 | 0 | ||||||
| 小计 | 264 | 5212 | 30 | |||||||||
| 黄金 | 1306 | 279.24 | 271.38 | 274.07 | 271.27 | 273.02 | 272.92 | -6.22 | -6.32 | 5744 | 8786 | -330 |
| 1307 | 278.37 | 268.71 | 270.5 | 268.7 | 270.49 | 269.5 | -7.88 | -8.87 | 14 | 60 | -4 | |
| 1308 | 278.44 | 272.06 | 272.06 | 270.85 | 271.34 | 271.27 | -7.1 | -7.17 | 24 | 192 | 10 | |
| 1309 | 277.69 | 269.76 | 271.57 | 269.75 | 271.57 | 270.81 | -6.12 | -6.88 | 292 | 516 | 72 | |
| 1310 | 276.34 | 269.8 | 271.26 | 267.11 | 269.21 | 269.47 | -7.13 | -6.87 | 16 | 58 | 2 | |
| 1311 | 278.02 | 270 | 270 | 270 | 270 | 270 | -8.02 | -8.02 | 2 | 92 | 0 | |
| 1312 | 277.14 | 269.7 | 270.93 | 268.4 | 269.5 | 269.64 | -7.64 | -7.5 | 155846 | 123308 | 6896 | |
| 1401 | 277.44 | 271.97 | 271.97 | 269.29 | 270.13 | 270.45 | -7.31 | -6.99 | 28 | 66 | 12 | |
| 1402 | 278.19 | 269.95 | 270.04 | 269.95 | 270.04 | 269.99 | -8.15 | -8.2 | 4 | 4 | -2 | |
| 1403 | 276.45 | 268.3 | 268.3 | -8.15 | -8.15 | 32 | 0 | |||||
| 1404 | 280.02 | 272.77 | 272.99 | 272.22 | 272.22 | 272.74 | -7.8 | -7.28 | 8 | 46 | 0 | |
| 1405 | 277.55 | 270.33 | 270.33 | -7.22 | -7.22 | 4 | 0 | |||||
| 小计 | 161978 | 133164 | 6656 | |||||||||
| 白银 | 1306 | 4574 | 4383 | 4453 | 4300 | 4344 | 4367 | -230 | -207 | 78018 | 61670 | -6580 |
| 1307 | 4594 | 4452 | 4453 | 4325 | 4350 | 4411 | -244 | -183 | 686 | 1196 | 92 | |
| 1308 | 4619 | 4476 | 4476 | 4354 | 4364 | 4392 | -255 | -227 | 40 | 342 | 6 | |
| 1309 | 4622 | 4441 | 4494 | 4356 | 4386 | 4419 | -236 | -203 | 3482 | 5848 | 248 | |
| 1310 | 4649 | 4645 | 4645 | 4385 | 4389 | 4455 | -260 | -194 | 136 | 344 | 52 | |
| 1311 | 4633 | 4464 | 4464 | 4410 | 4410 | 4433 | -223 | -200 | 10 | 74 | 4 | |
| 1312 | 4659 | 4450 | 4535 | 4383 | 4422 | 4447 | -237 | -212 | 842816 | 286228 | 506 | |
| 1401 | 4671 | 4519 | 4549 | 4413 | 4446 | 4466 | -225 | -205 | 308 | 200 | 58 | |
| 1402 | 4692 | 4511 | 4511 | 4458 | 4458 | 4493 | -234 | -199 | 6 | 82 | 0 | |
| 1403 | 4720 | 4553 | 4581 | 4459 | 4459 | 4529 | -261 | -191 | 86 | 1572 | 28 | |
| 1404 | 4722 | 4563 | 4563 | 4476 | 4476 | 4527 | -246 | -195 | 56 | 280 | 14 | |
| 1405 | 4826 | 4826 | 4826 | 0 | 0 | 0 | ||||||
| 小计 | 925644 | 357836 | -5572 | |||||||||
(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)
