| 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 | 52860 | 53440 | 53610 | 53150 | 53430 | 53360 | 570 | 500 | 15658 | 26572 | -1786 |
| 1307 | 52610 | 53210 | 53380 | 52910 | 53110 | 53130 | 500 | 520 | 7596 | 53820 | -1074 | |
| 1308 | 52370 | 52920 | 53200 | 52720 | 52890 | 52940 | 520 | 570 | 12490 | 99146 | -2122 | |
| 1309 | 52220 | 52790 | 53050 | 52520 | 52720 | 52760 | 500 | 540 | 415890 | 241966 | -11316 | |
| 1310 | 52080 | 52620 | 52900 | 52390 | 52590 | 52630 | 510 | 550 | 199740 | 183060 | -4708 | |
| 1311 | 52010 | 52590 | 52850 | 52340 | 52500 | 52570 | 490 | 560 | 18966 | 38306 | 610 | |
| 1312 | 52020 | 52580 | 52850 | 52330 | 52500 | 52560 | 480 | 540 | 3930 | 17008 | 68 | |
| 1401 | 52080 | 52600 | 52830 | 52370 | 52530 | 52580 | 450 | 500 | 670 | 6056 | 10 | |
| 1402 | 52100 | 52820 | 52820 | 52450 | 52510 | 52640 | 410 | 540 | 42 | 1750 | -10 | |
| 1403 | 52120 | 52800 | 52800 | 52450 | 52450 | 52600 | 330 | 480 | 8 | 1304 | 0 | |
| 1404 | 52130 | 52800 | 52800 | 52490 | 52560 | 52590 | 430 | 460 | 46 | 1018 | -2 | |
| 1405 | 52270 | 52850 | 52850 | 52460 | 52680 | 52610 | 410 | 340 | 18 | 348 | 8 | |
| 小计 | 675054 | 670354 | -20322 | |||||||||
| 铝 | 1306 | 14690 | 14830 | 14840 | 14735 | 14840 | 14780 | 150 | 90 | 6354 | 19002 | -2974 |
| 1307 | 14675 | 14780 | 14815 | 14730 | 14805 | 14755 | 130 | 80 | 5682 | 38266 | -2124 | |
| 1308 | 14665 | 14750 | 14830 | 14740 | 14830 | 14770 | 165 | 105 | 11372 | 51592 | -4474 | |
| 1309 | 14665 | 14770 | 14845 | 14745 | 14840 | 14780 | 175 | 115 | 12216 | 47146 | 540 | |
| 1310 | 14665 | 14740 | 14870 | 14740 | 14860 | 14795 | 195 | 130 | 10962 | 21876 | 3122 | |
| 1311 | 14675 | 14780 | 14865 | 14780 | 14865 | 14815 | 190 | 140 | 306 | 8432 | 18 | |
| 1312 | 14680 | 14790 | 14880 | 14790 | 14860 | 14825 | 180 | 145 | 138 | 1540 | 26 | |
| 1401 | 14700 | 14815 | 14840 | 14815 | 14840 | 14825 | 140 | 125 | 6 | 224 | -2 | |
| 1402 | 14670 | 14795 | 14795 | 125 | 125 | 98 | 0 | |||||
| 1403 | 14760 | 14860 | 14895 | 14855 | 14895 | 14860 | 135 | 100 | 14 | 48 | 0 | |
| 1404 | 14760 | 14860 | 14860 | 100 | 100 | 30 | 0 | |||||
| 1405 | 14840 | 14930 | 14930 | 14930 | 14930 | 14930 | 90 | 90 | 2 | 46 | 0 | |
| 小计 | 47052 | 188300 | -5868 | |||||||||
| 锌 | 1306 | 14585 | 14725 | 14760 | 14660 | 14715 | 14715 | 130 | 130 | 4724 | 16420 | 904 |
| 1307 | 14580 | 14680 | 14770 | 14675 | 14710 | 14710 | 130 | 130 | 9858 | 40442 | -3636 | |
| 1308 | 14595 | 14740 | 14790 | 14685 | 14720 | 14730 | 125 | 135 | 20552 | 101994 | -8212 | |
| 1309 | 14645 | 14780 | 14845 | 14730 | 14760 | 14775 | 115 | 130 | 88426 | 170328 | -8 | |
| 1310 | 14685 | 14800 | 14880 | 14775 | 14800 | 14820 | 115 | 135 | 23684 | 49320 | 7462 | |
| 1311 | 14715 | 14900 | 14915 | 14815 | 14830 | 14835 | 115 | 120 | 780 | 8188 | 26 | |
| 1312 | 14775 | 14865 | 14930 | 14860 | 14890 | 14880 | 115 | 105 | 372 | 2042 | 202 | |
| 1401 | 14785 | 14985 | 14985 | 14905 | 14905 | 14925 | 120 | 140 | 22 | 338 | 4 | |
| 1402 | 14765 | 14940 | 14940 | 14940 | 14940 | 14940 | 175 | 175 | 14 | 144 | 0 | |
| 1403 | 14850 | 14990 | 15020 | 14960 | 15020 | 14990 | 170 | 140 | 6 | 138 | 0 | |
| 1404 | 14845 | 15000 | 15000 | 15000 | 15000 | 15000 | 155 | 155 | 2 | 18 | -2 | |
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 148440 | 389372 | -3260 | |||||||||
| 铅 | 1306 | 13855 | 13880 | 13995 | 13880 | 13935 | 13925 | 80 | 70 | 92 | 1902 | -32 |
| 1307 | 13925 | 14040 | 14060 | 13990 | 14005 | 14025 | 80 | 100 | 208 | 2092 | 12 | |
| 1308 | 14015 | 14090 | 14150 | 14070 | 14110 | 14105 | 95 | 90 | 162 | 1032 | 56 | |
| 1309 | 14095 | 14230 | 14230 | 14160 | 14185 | 14175 | 90 | 80 | 308 | 678 | 254 | |
| 1310 | 14140 | 14230 | 14230 | 14215 | 14220 | 14220 | 80 | 80 | 22 | 90 | 12 | |
| 1311 | 14210 | 14280 | 14280 | 70 | 70 | 6 | 0 | |||||
| 1312 | 14180 | 14500 | 14500 | 14375 | 14375 | 14435 | 195 | 255 | 4 | 4 | 0 | |
| 1401 | 13955 | 13955 | 13955 | 0 | 0 | 0 | ||||||
| 1402 | 14490 | 14750 | 14750 | 260 | 260 | 0 | ||||||
| 1403 | 14400 | 14660 | 14660 | 260 | 260 | 0 | ||||||
| 1404 | 14370 | 14630 | 14630 | 260 | 260 | 0 | ||||||
| 1405 | 14410 | 14410 | 14410 | 0 | 0 | 0 | ||||||
| 小计 | 796 | 5804 | 302 | |||||||||
| 黄金 | 1306 | 280.76 | 283.47 | 285.27 | 281 | 283.77 | 283.91 | 3.01 | 3.15 | 3574 | 2882 | -1402 |
| 1307 | 280.87 | 284.88 | 284.88 | 283.78 | 283.96 | 284.2 | 3.09 | 3.33 | 6 | 52 | -2 | |
| 1308 | 280.7 | 284.93 | 284.93 | 283.6 | 283.67 | 284.43 | 2.97 | 3.73 | 24 | 148 | 2 | |
| 1309 | 280.55 | 282.97 | 284.29 | 282.42 | 283.16 | 283.55 | 2.61 | 3 | 146 | 358 | -2 | |
| 1310 | 282.44 | 284.61 | 284.76 | 283.35 | 283.9 | 284.26 | 1.46 | 1.82 | 586 | 116 | -374 | |
| 1311 | 280.13 | 284.98 | 284.98 | 283.83 | 284.5 | 284.36 | 4.37 | 4.23 | 50 | 90 | -4 | |
| 1312 | 280.59 | 283.11 | 284.68 | 282.88 | 283.57 | 283.75 | 2.98 | 3.16 | 66136 | 109442 | -2576 | |
| 1401 | 281.08 | 285.07 | 285.32 | 284.27 | 284.27 | 284.91 | 3.19 | 3.83 | 8 | 104 | 2 | |
| 1402 | 279.63 | 283.44 | 283.44 | 3.81 | 3.81 | 6 | 0 | |||||
| 1403 | 280.31 | 284.13 | 284.13 | 3.82 | 3.82 | 30 | 0 | |||||
| 1404 | 283.75 | 284.26 | 286.05 | 284.26 | 285.54 | 284.95 | 1.79 | 1.2 | 16 | 44 | -2 | |
| 1405 | 280.03 | 281.22 | 281.22 | 1.19 | 1.19 | 8 | 0 | |||||
| 小计 | 70546 | 113280 | -4358 | |||||||||
| 白银 | 1306 | 4517 | 4543 | 4575 | 4543 | 4561 | 4566 | 44 | 49 | 19962 | 31622 | -3652 |
| 1307 | 4525 | 4565 | 4588 | 4564 | 4588 | 4581 | 63 | 56 | 232 | 1352 | -12 | |
| 1308 | 4568 | 4622 | 4624 | 4596 | 4613 | 4616 | 45 | 48 | 86 | 340 | -4 | |
| 1309 | 4572 | 4610 | 4638 | 4593 | 4623 | 4621 | 51 | 49 | 1428 | 5470 | 146 | |
| 1310 | 4603 | 4646 | 4654 | 4630 | 4641 | 4645 | 38 | 42 | 434 | 470 | 2 | |
| 1311 | 4609 | 4657 | 4657 | 4650 | 4656 | 4655 | 47 | 46 | 48 | 102 | 14 | |
| 1312 | 4615 | 4649 | 4687 | 4641 | 4668 | 4668 | 53 | 53 | 327216 | 205674 | -20856 | |
| 1401 | 4630 | 4664 | 4694 | 4656 | 4681 | 4672 | 51 | 42 | 188 | 320 | 0 | |
| 1402 | 4659 | 4693 | 4693 | 4693 | 4693 | 4693 | 34 | 34 | 6 | 66 | -6 | |
| 1403 | 4671 | 4721 | 4732 | 4701 | 4709 | 4712 | 38 | 41 | 134 | 1564 | -20 | |
| 1404 | 4707 | 4735 | 4743 | 4730 | 4730 | 4737 | 23 | 30 | 36 | 196 | 2 | |
| 1405 | 4699 | 4839 | 4839 | 4749 | 4749 | 4787 | 50 | 88 | 12 | 36 | 0 | |
| 小计 | 349782 | 247212 | -24386 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)
