| 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 | 53200 | 53250 | 53490 | 53000 | 53410 | 53320 | 210 | 120 | 14058 | 40452 | -68 |
| 1307 | 53000 | 52820 | 53290 | 52760 | 53180 | 53080 | 180 | 80 | 8398 | 59970 | -1130 | |
| 1308 | 52840 | 52840 | 53140 | 52570 | 53000 | 52920 | 160 | 80 | 29492 | 105398 | -1736 | |
| 1309 | 52640 | 52690 | 53000 | 52410 | 52900 | 52750 | 260 | 110 | 669398 | 273300 | -20410 | |
| 1310 | 52590 | 52590 | 52900 | 52320 | 52800 | 52660 | 210 | 70 | 176282 | 149114 | 2126 | |
| 1311 | 52530 | 52530 | 52870 | 52300 | 52730 | 52620 | 200 | 90 | 16192 | 28482 | 490 | |
| 1312 | 52510 | 52510 | 52850 | 52300 | 52720 | 52680 | 210 | 170 | 4404 | 13226 | 1000 | |
| 1401 | 52480 | 52600 | 52890 | 52380 | 52750 | 52690 | 270 | 210 | 1146 | 4788 | 378 | |
| 1402 | 52540 | 52600 | 52870 | 52530 | 52770 | 52680 | 230 | 140 | 158 | 1368 | 16 | |
| 1403 | 52620 | 52690 | 52880 | 52630 | 52780 | 52770 | 160 | 150 | 22 | 1232 | 8 | |
| 1404 | 52600 | 52870 | 52870 | 52440 | 52720 | 52650 | 120 | 50 | 60 | 1046 | 14 | |
| 1405 | 52540 | 52620 | 53000 | 52460 | 52830 | 52830 | 290 | 290 | 68 | 92 | 40 | |
| 小计 | 919678 | 678468 | -19272 | |||||||||
| 铝 | 1306 | 14645 | 14640 | 14680 | 14640 | 14680 | 14655 | 35 | 10 | 2670 | 31326 | -1380 |
| 1307 | 14635 | 14645 | 14650 | 14630 | 14650 | 14635 | 15 | 0 | 1376 | 44114 | 326 | |
| 1308 | 14625 | 14630 | 14655 | 14610 | 14650 | 14630 | 25 | 5 | 2788 | 62962 | -334 | |
| 1309 | 14630 | 14625 | 14665 | 14625 | 14660 | 14640 | 30 | 10 | 5476 | 42190 | 1718 | |
| 1310 | 14640 | 14615 | 14665 | 14615 | 14655 | 14645 | 15 | 5 | 2308 | 13604 | 1118 | |
| 1311 | 14640 | 14650 | 14665 | 14650 | 14665 | 14650 | 25 | 10 | 28 | 7460 | 2 | |
| 1312 | 14670 | 14680 | 14680 | 14655 | 14680 | 14675 | 10 | 5 | 366 | 1218 | 260 | |
| 1401 | 14705 | 14715 | 14715 | 14700 | 14700 | 14705 | -5 | 0 | 40 | 238 | 28 | |
| 1402 | 14680 | 14680 | 14680 | 0 | 0 | 98 | 0 | |||||
| 1403 | 14715 | 14715 | 14715 | 0 | 0 | 18 | 0 | |||||
| 1404 | 14735 | 14735 | 14735 | 0 | 0 | 12 | 0 | |||||
| 1405 | 14775 | 14775 | 14775 | 0 | 0 | 10 | 0 | |||||
| 小计 | 15052 | 203250 | 1738 | |||||||||
| 锌 | 1306 | 14405 | 14460 | 14520 | 14430 | 14505 | 14490 | 100 | 85 | 1516 | 15970 | -370 |
| 1307 | 14410 | 14450 | 14530 | 14430 | 14510 | 14495 | 100 | 85 | 7146 | 59912 | -3948 | |
| 1308 | 14440 | 14450 | 14550 | 14445 | 14530 | 14515 | 90 | 75 | 23578 | 120000 | -6838 | |
| 1309 | 14470 | 14500 | 14595 | 14480 | 14570 | 14550 | 100 | 80 | 67682 | 151028 | -732 | |
| 1310 | 14500 | 14530 | 14625 | 14530 | 14615 | 14585 | 115 | 85 | 7568 | 28808 | 12 | |
| 1311 | 14550 | 14580 | 14665 | 14555 | 14660 | 14615 | 110 | 65 | 930 | 6684 | 524 | |
| 1312 | 14600 | 14600 | 14705 | 14600 | 14690 | 14665 | 90 | 65 | 66 | 1264 | 6 | |
| 1401 | 14655 | 14655 | 14745 | 14655 | 14745 | 14685 | 90 | 30 | 6 | 334 | -2 | |
| 1402 | 14705 | 14750 | 14785 | 14750 | 14785 | 14765 | 80 | 60 | 14 | 144 | 0 | |
| 1403 | 14750 | 14825 | 14840 | 14815 | 14840 | 14830 | 90 | 80 | 26 | 138 | 24 | |
| 1404 | 14735 | 14800 | 14800 | 65 | 65 | 20 | 0 | |||||
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 108532 | 384302 | -11324 | |||||||||
| 铅 | 1306 | 13785 | 13800 | 13840 | 13740 | 13805 | 13800 | 20 | 15 | 82 | 2060 | -50 |
| 1307 | 13845 | 13880 | 13890 | 13845 | 13875 | 13870 | 30 | 25 | 110 | 2046 | -14 | |
| 1308 | 13945 | 13955 | 13985 | 13935 | 13965 | 13965 | 20 | 20 | 106 | 790 | 56 | |
| 1309 | 14020 | 14025 | 14025 | 14025 | 14025 | 14025 | 5 | 5 | 4 | 378 | 2 | |
| 1310 | 14090 | 14090 | 14090 | 0 | 0 | 54 | 0 | |||||
| 1311 | 14200 | 14200 | 14200 | 0 | 0 | 6 | 0 | |||||
| 1312 | 14095 | 14100 | 14100 | 5 | 5 | 4 | 0 | |||||
| 1401 | 13945 | 13945 | 13945 | 0 | 0 | 0 | ||||||
| 1402 | 14325 | 14330 | 14330 | 5 | 5 | 0 | ||||||
| 1403 | 14370 | 14375 | 14375 | 5 | 5 | 0 | ||||||
| 1404 | 14340 | 14345 | 14345 | 5 | 5 | 0 | ||||||
| 1405 | 14380 | 14380 | 14380 | 0 | 0 | 0 | ||||||
| 小计 | 302 | 5338 | -6 | |||||||||
| 黄金 | 1306 | 277.42 | 281.28 | 282.49 | 279.49 | 279.59 | 280.41 | 2.17 | 2.99 | 4166 | 6944 | -548 |
| 1307 | 278 | 279.87 | 280.08 | 278.81 | 278.82 | 279.14 | 0.82 | 1.14 | 14 | 56 | -2 | |
| 1308 | 275.18 | 278.59 | 280.55 | 278.59 | 279.52 | 279.42 | 4.34 | 4.24 | 26 | 160 | 4 | |
| 1309 | 274.36 | 277.94 | 279.33 | 277.55 | 278.4 | 278.47 | 4.04 | 4.11 | 270 | 390 | -22 | |
| 1310 | 276.98 | 278.45 | 280.57 | 278.45 | 279.97 | 279.57 | 2.99 | 2.59 | 24 | 64 | 2 | |
| 1311 | 277.82 | 280.42 | 280.42 | 2.6 | 2.6 | 92 | 0 | |||||
| 1312 | 274.47 | 279.02 | 279.88 | 277.91 | 278.36 | 278.81 | 3.89 | 4.34 | 94582 | 108940 | -2044 | |
| 1401 | 275.69 | 279.58 | 280.54 | 279 | 279 | 279.6 | 3.31 | 3.91 | 100 | 100 | 24 | |
| 1402 | 275.22 | 279.13 | 279.13 | 3.91 | 3.91 | 4 | 0 | |||||
| 1403 | 275.79 | 279.71 | 279.71 | 3.92 | 3.92 | 34 | 0 | |||||
| 1404 | 275.08 | 280.53 | 281 | 279.4 | 281 | 280.12 | 5.92 | 5.04 | 44 | 54 | 8 | |
| 1405 | 273.81 | 278.83 | 278.83 | 5.02 | 5.02 | 4 | 0 | |||||
| 小计 | 99226 | 116842 | -2578 | |||||||||
| 白银 | 1306 | 4457 | 4506 | 4540 | 4478 | 4515 | 4510 | 58 | 53 | 28966 | 49438 | -1478 |
| 1307 | 4464 | 4499 | 4540 | 4496 | 4535 | 4525 | 71 | 61 | 136 | 1234 | 14 | |
| 1308 | 4499 | 4523 | 4572 | 4523 | 4565 | 4554 | 66 | 55 | 52 | 320 | 0 | |
| 1309 | 4500 | 4549 | 4586 | 4514 | 4557 | 4549 | 57 | 49 | 2072 | 5378 | 96 | |
| 1310 | 4536 | 4609 | 4609 | 4573 | 4596 | 4589 | 60 | 53 | 22 | 342 | 4 | |
| 1311 | 4500 | 4598 | 4610 | 4598 | 4610 | 4606 | 110 | 106 | 6 | 84 | -2 | |
| 1312 | 4548 | 4600 | 4636 | 4568 | 4603 | 4602 | 55 | 54 | 464634 | 230814 | -4650 | |
| 1401 | 4553 | 4597 | 4646 | 4585 | 4623 | 4621 | 70 | 68 | 56 | 228 | 26 | |
| 1402 | 4560 | 4642 | 4642 | 4642 | 4642 | 4642 | 82 | 82 | 2 | 80 | 0 | |
| 1403 | 4609 | 4633 | 4691 | 4633 | 4678 | 4678 | 69 | 69 | 66 | 1528 | -14 | |
| 1404 | 4689 | 4631 | 4681 | 4631 | 4679 | 4664 | -10 | -25 | 16 | 188 | -2 | |
| 1405 | 4624 | 4690 | 4694 | 4690 | 4694 | 4692 | 70 | 68 | 4 | 8 | 4 | |
| 小计 | 496032 | 289642 | -6002 | |||||||||
(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)
