| 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 | 53930 | 53730 | 53730 | 52750 | 52880 | 53200 | -1050 | -730 | 26802 | 40520 | -4436 |
| 1307 | 53760 | 53700 | 53700 | 52480 | 52690 | 53000 | -1070 | -760 | 12472 | 61100 | -756 | |
| 1308 | 53610 | 53480 | 53480 | 52320 | 52460 | 52840 | -1150 | -770 | 36794 | 107134 | -6932 | |
| 1309 | 53480 | 53310 | 53330 | 52130 | 52350 | 52640 | -1130 | -840 | 796470 | 293710 | 10476 | |
| 1310 | 53370 | 53210 | 53230 | 52060 | 52230 | 52590 | -1140 | -780 | 193512 | 146988 | 20504 | |
| 1311 | 53330 | 53230 | 53230 | 52050 | 52190 | 52530 | -1140 | -800 | 25698 | 27992 | 2856 | |
| 1312 | 53480 | 53050 | 53100 | 52040 | 52220 | 52510 | -1260 | -970 | 3730 | 12226 | 854 | |
| 1401 | 53400 | 53100 | 53100 | 52080 | 52290 | 52480 | -1110 | -920 | 1046 | 4410 | 448 | |
| 1402 | 53360 | 54220 | 54220 | 52150 | 52230 | 52540 | -1130 | -820 | 218 | 1352 | 6 | |
| 1403 | 53250 | 53080 | 53080 | 52150 | 52150 | 52620 | -1100 | -630 | 76 | 1224 | -4 | |
| 1404 | 53540 | 52950 | 52950 | 52200 | 52260 | 52600 | -1280 | -940 | 108 | 1032 | -2 | |
| 1405 | 53520 | 52880 | 52890 | 52290 | 52390 | 52540 | -1130 | -980 | 60 | 52 | 46 | |
| 小计 | 1096986 | 697740 | 23060 | |||||||||
| 铝 | 1306 | 14630 | 14650 | 14655 | 14630 | 14630 | 14645 | 0 | 15 | 4112 | 32706 | -1634 |
| 1307 | 14630 | 14660 | 14665 | 14615 | 14620 | 14635 | -10 | 5 | 2290 | 43788 | -840 | |
| 1308 | 14630 | 14675 | 14675 | 14610 | 14610 | 14625 | -20 | -5 | 5864 | 63296 | -112 | |
| 1309 | 14635 | 14660 | 14660 | 14615 | 14615 | 14630 | -20 | -5 | 5862 | 40472 | 1402 | |
| 1310 | 14640 | 14660 | 14660 | 14620 | 14620 | 14640 | -20 | 0 | 2302 | 12486 | 268 | |
| 1311 | 14650 | 14670 | 14670 | 14640 | 14640 | 14640 | -10 | -10 | 34 | 7458 | -2 | |
| 1312 | 14670 | 14625 | 14710 | 14625 | 14690 | 14670 | 20 | 0 | 34 | 958 | -4 | |
| 1401 | 14695 | 14715 | 14715 | 14705 | 14705 | 14705 | 10 | 10 | 12 | 210 | 8 | |
| 1402 | 14680 | 14680 | 14680 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14715 | 14715 | 14715 | 0 | 0 | 18 | 0 | |||||
| 1404 | 14720 | 14735 | 14735 | 14735 | 14735 | 14735 | 15 | 15 | 2 | 12 | 2 | |
| 1405 | 14855 | 14775 | 14775 | 14775 | 14775 | 14775 | -80 | -80 | 2 | 10 | 0 | |
| 小计 | 20514 | 201512 | -912 | |||||||||
| 锌 | 1306 | 14475 | 14425 | 14440 | 14365 | 14385 | 14405 | -90 | -70 | 2358 | 16340 | -510 |
| 1307 | 14465 | 14495 | 14495 | 14370 | 14405 | 14410 | -60 | -55 | 8522 | 63860 | -3706 | |
| 1308 | 14490 | 14505 | 14505 | 14385 | 14415 | 14440 | -75 | -50 | 21518 | 126838 | -6524 | |
| 1309 | 14525 | 14530 | 14545 | 14415 | 14445 | 14470 | -80 | -55 | 81354 | 151760 | 4086 | |
| 1310 | 14565 | 14600 | 14600 | 14460 | 14490 | 14500 | -75 | -65 | 10348 | 28796 | 3996 | |
| 1311 | 14590 | 14670 | 14670 | 14500 | 14550 | 14550 | -40 | -40 | 284 | 6160 | -72 | |
| 1312 | 14650 | 14610 | 14625 | 14550 | 14580 | 14600 | -70 | -50 | 300 | 1258 | 104 | |
| 1401 | 14700 | 14730 | 14730 | 14600 | 14600 | 14655 | -100 | -45 | 62 | 336 | 32 | |
| 1402 | 14710 | 14705 | 14705 | -5 | -5 | 144 | 0 | |||||
| 1403 | 14780 | 14780 | 14780 | 14680 | 14680 | 14750 | -100 | -30 | 16 | 114 | 8 | |
| 1404 | 14760 | 14735 | 14735 | 14735 | 14735 | 14735 | -25 | -25 | 2 | 20 | -2 | |
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 124764 | 395626 | -2588 | |||||||||
| 铅 | 1306 | 13860 | 13830 | 13830 | 13775 | 13775 | 13785 | -85 | -75 | 32 | 2110 | -24 |
| 1307 | 13885 | 13850 | 13860 | 13800 | 13825 | 13845 | -60 | -40 | 164 | 2060 | -28 | |
| 1308 | 13995 | 14035 | 14150 | 13900 | 13925 | 13945 | -70 | -50 | 148 | 734 | 102 | |
| 1309 | 14010 | 14155 | 14155 | 13975 | 13975 | 14020 | -35 | 10 | 24 | 376 | 10 | |
| 1310 | 14100 | 14090 | 14090 | -10 | -10 | 54 | 0 | |||||
| 1311 | 14200 | 14200 | 14200 | 0 | 0 | 6 | 0 | |||||
| 1312 | 14085 | 14095 | 14095 | 10 | 10 | 4 | 0 | |||||
| 1401 | 13940 | 13940 | 13940 | 0 | 0 | 0 | ||||||
| 1402 | 14315 | 14325 | 14325 | 10 | 10 | 0 | ||||||
| 1403 | 14360 | 14370 | 14370 | 10 | 10 | 0 | ||||||
| 1404 | 14330 | 14340 | 14340 | 10 | 10 | 0 | ||||||
| 1405 | 14370 | 14370 | 14370 | 0 | 0 | 0 | ||||||
| 小计 | 368 | 5344 | 60 | |||||||||
| 黄金 | 1306 | 280.09 | 276.65 | 279.99 | 275.25 | 279.11 | 277.42 | -0.98 | -2.67 | 3916 | 7492 | -428 |
| 1307 | 280.4 | 278 | 278 | 278 | 278 | 278 | -2.4 | -2.4 | 2 | 58 | 0 | |
| 1308 | 278.54 | 274.44 | 277.55 | 273.34 | 277.55 | 275.18 | -0.99 | -3.36 | 32 | 156 | 0 | |
| 1309 | 277.55 | 274.24 | 276.35 | 272.84 | 275.87 | 274.36 | -1.68 | -3.19 | 286 | 412 | 28 | |
| 1310 | 276.57 | 273.83 | 278.04 | 273.83 | 278.04 | 276.98 | 1.47 | 0.41 | 8 | 62 | 4 | |
| 1311 | 277.41 | 277.82 | 277.82 | 0.41 | 0.41 | 92 | 0 | |||||
| 1312 | 277.19 | 273.52 | 276.62 | 272.4 | 276.23 | 274.47 | -0.96 | -2.72 | 127236 | 110984 | 1550 | |
| 1401 | 277.39 | 274 | 277.42 | 273.75 | 276.4 | 275.69 | -0.99 | -1.7 | 32 | 76 | 4 | |
| 1402 | 276.92 | 275.22 | 275.22 | -1.7 | -1.7 | 4 | 0 | |||||
| 1403 | 277.49 | 275.79 | 275.79 | -1.7 | -1.7 | 34 | 0 | |||||
| 1404 | 278.92 | 274.61 | 275.43 | 274.61 | 275.2 | 275.08 | -3.72 | -3.84 | 6 | 46 | 0 | |
| 1405 | 277.64 | 273.81 | 273.81 | -3.83 | -3.83 | 4 | 0 | |||||
| 小计 | 131518 | 119420 | 1158 | |||||||||
| 白银 | 1306 | 4537 | 4480 | 4490 | 4430 | 4487 | 4457 | -50 | -80 | 37366 | 50916 | -2642 |
| 1307 | 4554 | 4482 | 4496 | 4446 | 4494 | 4464 | -60 | -90 | 274 | 1220 | 66 | |
| 1308 | 4603 | 4500 | 4520 | 4472 | 4516 | 4499 | -87 | -104 | 56 | 320 | 10 | |
| 1309 | 4584 | 4535 | 4537 | 4472 | 4531 | 4500 | -53 | -84 | 2386 | 5282 | -256 | |
| 1310 | 4606 | 4707 | 4707 | 4498 | 4520 | 4536 | -86 | -70 | 40 | 338 | 4 | |
| 1311 | 4624 | 4507 | 4534 | 4480 | 4513 | 4500 | -111 | -124 | 42 | 86 | 0 | |
| 1312 | 4631 | 4558 | 4585 | 4515 | 4579 | 4548 | -52 | -83 | 561584 | 235464 | 6580 | |
| 1401 | 4645 | 4560 | 4576 | 4535 | 4576 | 4553 | -69 | -92 | 48 | 202 | 6 | |
| 1402 | 4648 | 4560 | 4560 | 4560 | 4560 | 4560 | -88 | -88 | 2 | 80 | 0 | |
| 1403 | 4675 | 4675 | 4675 | 4565 | 4610 | 4609 | -65 | -66 | 56 | 1542 | -16 | |
| 1404 | 4689 | 4689 | 4689 | 0 | 0 | 190 | 0 | |||||
| 1405 | 4688 | 4626 | 4634 | 4612 | 4634 | 4624 | -54 | -64 | 6 | 4 | -2 | |
| 小计 | 601860 | 295644 | 3750 | |||||||||
(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)
