| 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 | 53720 | 53750 | 54220 | 53650 | 54050 | 53930 | 330 | 210 | 20344 | 44956 | -2290 |
| 1307 | 53550 | 53550 | 54050 | 53450 | 53880 | 53760 | 330 | 210 | 7256 | 61856 | -1108 | |
| 1308 | 53380 | 53400 | 53900 | 53290 | 53730 | 53610 | 350 | 230 | 19724 | 114066 | -116 | |
| 1309 | 53230 | 53210 | 53810 | 53130 | 53580 | 53480 | 350 | 250 | 563356 | 283234 | 9150 | |
| 1310 | 53140 | 53110 | 53720 | 53050 | 53550 | 53370 | 410 | 230 | 120932 | 126484 | 1256 | |
| 1311 | 53100 | 53150 | 53670 | 53020 | 53500 | 53330 | 400 | 230 | 11664 | 25136 | 1268 | |
| 1312 | 53140 | 53020 | 53670 | 53010 | 53550 | 53480 | 410 | 340 | 5448 | 11372 | -340 | |
| 1401 | 53080 | 53050 | 53670 | 53050 | 53520 | 53400 | 440 | 320 | 506 | 3962 | -54 | |
| 1402 | 53090 | 53220 | 53650 | 53140 | 53650 | 53360 | 560 | 270 | 50 | 1346 | -10 | |
| 1403 | 53080 | 53220 | 53570 | 53150 | 53570 | 53250 | 490 | 170 | 40 | 1228 | -6 | |
| 1404 | 53130 | 53290 | 53670 | 53290 | 53580 | 53540 | 450 | 410 | 14 | 1034 | 4 | |
| 1405 | 52600 | 53180 | 53700 | 53180 | 53680 | 53520 | 1080 | 920 | 6 | 6 | 4 | |
| 小计 | 749340 | 674680 | 7758 | |||||||||
| 铝 | 1306 | 14585 | 14600 | 14680 | 14600 | 14680 | 14630 | 95 | 45 | 3818 | 34340 | -1624 |
| 1307 | 14585 | 14600 | 14665 | 14590 | 14660 | 14630 | 75 | 45 | 2596 | 44628 | -26 | |
| 1308 | 14585 | 14600 | 14665 | 14580 | 14660 | 14630 | 75 | 45 | 8844 | 63408 | -2142 | |
| 1309 | 14595 | 14590 | 14670 | 14590 | 14670 | 14635 | 75 | 40 | 5972 | 39070 | 994 | |
| 1310 | 14600 | 14605 | 14680 | 14605 | 14675 | 14640 | 75 | 40 | 1394 | 12218 | -58 | |
| 1311 | 14610 | 14640 | 14670 | 14640 | 14670 | 14650 | 60 | 40 | 20 | 7460 | 2 | |
| 1312 | 14640 | 14670 | 14670 | 14670 | 14670 | 14670 | 30 | 30 | 20 | 962 | 12 | |
| 1401 | 14595 | 14700 | 14700 | 14695 | 14700 | 14695 | 105 | 100 | 20 | 202 | 4 | |
| 1402 | 14680 | 14680 | 14680 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14715 | 14715 | 14715 | 0 | 0 | 18 | 0 | |||||
| 1404 | 14720 | 14720 | 14720 | 0 | 0 | 10 | 0 | |||||
| 1405 | 14785 | 14875 | 14875 | 14850 | 14850 | 14855 | 65 | 70 | 10 | 10 | 10 | |
| 小计 | 22694 | 202424 | -2828 | |||||||||
| 锌 | 1306 | 14415 | 14410 | 14510 | 14390 | 14500 | 14475 | 85 | 60 | 4520 | 16850 | -1982 |
| 1307 | 14420 | 14395 | 14525 | 14385 | 14520 | 14465 | 100 | 45 | 7988 | 67566 | -2258 | |
| 1308 | 14450 | 14425 | 14550 | 14410 | 14530 | 14490 | 80 | 40 | 19710 | 133362 | -2918 | |
| 1309 | 14485 | 14480 | 14595 | 14450 | 14575 | 14525 | 90 | 40 | 64490 | 147674 | 7516 | |
| 1310 | 14520 | 14515 | 14635 | 14490 | 14615 | 14565 | 95 | 45 | 7600 | 24800 | 2556 | |
| 1311 | 14555 | 14520 | 14670 | 14520 | 14670 | 14590 | 115 | 35 | 194 | 6232 | -2 | |
| 1312 | 14610 | 14600 | 14710 | 14590 | 14710 | 14650 | 100 | 40 | 110 | 1154 | 64 | |
| 1401 | 14660 | 14690 | 14730 | 14690 | 14730 | 14700 | 70 | 40 | 8 | 304 | -2 | |
| 1402 | 14600 | 14710 | 14710 | 14710 | 14710 | 14710 | 110 | 110 | 4 | 144 | 4 | |
| 1403 | 14780 | 14780 | 14780 | 0 | 0 | 106 | 0 | |||||
| 1404 | 14700 | 14760 | 14760 | 60 | 60 | 22 | 0 | |||||
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 104624 | 398214 | 2978 | |||||||||
| 铅 | 1306 | 13830 | 13850 | 13880 | 13835 | 13880 | 13860 | 50 | 30 | 10 | 2134 | -2 |
| 1307 | 13895 | 13840 | 13915 | 13840 | 13905 | 13885 | 10 | -10 | 46 | 2088 | 6 | |
| 1308 | 13970 | 13980 | 14035 | 13980 | 14035 | 13995 | 65 | 25 | 24 | 632 | 4 | |
| 1309 | 14030 | 13975 | 14050 | 13975 | 14050 | 14010 | 20 | -20 | 14 | 366 | 4 | |
| 1310 | 14070 | 14095 | 14115 | 14095 | 14115 | 14100 | 45 | 30 | 24 | 54 | 20 | |
| 1311 | 14245 | 14200 | 14200 | 14200 | 14200 | 14200 | -45 | -45 | 2 | 6 | 2 | |
| 1312 | 14130 | 14085 | 14085 | -45 | -45 | 4 | 0 | |||||
| 1401 | 13985 | 13985 | 13985 | 0 | 0 | 0 | ||||||
| 1402 | 14365 | 14315 | 14315 | -50 | -50 | 0 | ||||||
| 1403 | 14410 | 14360 | 14360 | -50 | -50 | 0 | ||||||
| 1404 | 14380 | 14330 | 14330 | -50 | -50 | 0 | ||||||
| 1405 | 14420 | 14420 | 14420 | 0 | 0 | 0 | ||||||
| 小计 | 120 | 5284 | 34 | |||||||||
| 黄金 | 1306 | 281.6 | 279.77 | 281.47 | 279.03 | 281.2 | 280.09 | -0.4 | -1.51 | 3146 | 7920 | -84 |
| 1307 | 280.4 | 280.4 | 280.4 | 0 | 0 | 58 | 0 | |||||
| 1308 | 278.98 | 277.88 | 279.6 | 277.88 | 279.6 | 278.54 | 0.62 | -0.44 | 20 | 156 | -8 | |
| 1309 | 279.34 | 277.45 | 279.81 | 276.31 | 279.81 | 277.55 | 0.47 | -1.79 | 144 | 384 | 6 | |
| 1310 | 278.35 | 276.57 | 276.57 | -1.78 | -1.78 | 58 | 0 | |||||
| 1311 | 278.9 | 277.78 | 277.78 | 277.04 | 277.04 | 277.41 | -1.86 | -1.49 | 4 | 92 | 0 | |
| 1312 | 278.77 | 276.6 | 279.1 | 276.27 | 278.86 | 277.19 | 0.09 | -1.58 | 89024 | 109434 | -584 | |
| 1401 | 278.79 | 277.4 | 278.91 | 275.44 | 277.43 | 277.39 | -1.36 | -1.4 | 12 | 72 | -4 | |
| 1402 | 278.32 | 276.92 | 276.92 | -1.4 | -1.4 | 4 | 0 | |||||
| 1403 | 278.89 | 277.49 | 277.49 | -1.4 | -1.4 | 34 | 0 | |||||
| 1404 | 280.12 | 279.17 | 279.17 | 278.58 | 278.58 | 278.92 | -1.54 | -1.2 | 12 | 46 | 0 | |
| 1405 | 277.64 | 277.64 | 277.64 | 0 | 0 | 4 | 0 | |||||
| 小计 | 92362 | 118262 | -674 | |||||||||
| 白银 | 1306 | 4539 | 4553 | 4571 | 4512 | 4557 | 4537 | 18 | -2 | 32900 | 53558 | -1012 |
| 1307 | 4542 | 4572 | 4621 | 4543 | 4570 | 4554 | 28 | 12 | 276 | 1154 | 4 | |
| 1308 | 4543 | 4603 | 4637 | 4557 | 4589 | 4603 | 46 | 60 | 122 | 310 | -34 | |
| 1309 | 4585 | 4552 | 4627 | 4552 | 4603 | 4584 | 18 | -1 | 1144 | 5538 | -92 | |
| 1310 | 4624 | 4621 | 4625 | 4585 | 4619 | 4606 | -5 | -18 | 84 | 334 | -16 | |
| 1311 | 4633 | 4643 | 4643 | 4607 | 4635 | 4624 | 2 | -9 | 46 | 86 | 0 | |
| 1312 | 4632 | 4640 | 4662 | 4602 | 4650 | 4631 | 18 | -1 | 479390 | 228884 | -8662 | |
| 1401 | 4652 | 4640 | 4662 | 4626 | 4652 | 4645 | 0 | -7 | 32 | 196 | 0 | |
| 1402 | 4636 | 4648 | 4648 | 4648 | 4648 | 4648 | 12 | 12 | 12 | 80 | 0 | |
| 1403 | 4667 | 4681 | 4681 | 4646 | 4680 | 4675 | 13 | 8 | 68 | 1558 | -12 | |
| 1404 | 4677 | 4688 | 4705 | 4667 | 4683 | 4689 | 6 | 12 | 102 | 190 | -52 | |
| 1405 | 4627 | 4692 | 4695 | 4678 | 4695 | 4688 | 68 | 61 | 6 | 6 | 6 | |
| 小计 | 514182 | 291894 | -9870 | |||||||||
(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)
