| 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 | 53030 | 53140 | 53390 | 52650 | 53250 | 52910 | 220 | -120 | 21858 | 36066 | -3802 |
| 1307 | 52780 | 53060 | 53110 | 52390 | 53060 | 52640 | 280 | -140 | 8952 | 60140 | -238 | |
| 1308 | 52600 | 52990 | 52990 | 52140 | 52900 | 52490 | 300 | -110 | 22988 | 104614 | -868 | |
| 1309 | 52440 | 52720 | 52770 | 51930 | 52650 | 52300 | 210 | -140 | 675902 | 284936 | 8230 | |
| 1310 | 52360 | 52600 | 52670 | 51850 | 52540 | 52210 | 180 | -150 | 235076 | 168056 | 8724 | |
| 1311 | 52310 | 52560 | 52690 | 51830 | 52490 | 52180 | 180 | -130 | 19176 | 31858 | 2100 | |
| 1312 | 52320 | 52600 | 52620 | 51840 | 52510 | 52140 | 190 | -180 | 4228 | 14658 | 800 | |
| 1401 | 52350 | 52550 | 52670 | 51900 | 52540 | 52230 | 190 | -120 | 1776 | 5666 | 872 | |
| 1402 | 52390 | 52650 | 52650 | 51950 | 52450 | 52160 | 60 | -230 | 330 | 1574 | 164 | |
| 1403 | 52470 | 52530 | 52530 | 52000 | 52330 | 52230 | -140 | -240 | 26 | 1288 | 0 | |
| 1404 | 52440 | 52510 | 52510 | 51930 | 52320 | 52120 | -120 | -320 | 100 | 1030 | -22 | |
| 1405 | 52500 | 52720 | 52720 | 52020 | 52510 | 52260 | 10 | -240 | 262 | 248 | 148 | |
| 小计 | 990674 | 710134 | 16108 | |||||||||
| 铝 | 1306 | 14660 | 14655 | 14670 | 14630 | 14665 | 14645 | 5 | -15 | 4310 | 26334 | -3560 |
| 1307 | 14640 | 14620 | 14645 | 14610 | 14645 | 14620 | 5 | -20 | 2884 | 42628 | -852 | |
| 1308 | 14620 | 14615 | 14630 | 14585 | 14620 | 14600 | 0 | -20 | 3374 | 61176 | -1098 | |
| 1309 | 14625 | 14610 | 14625 | 14580 | 14610 | 14595 | -15 | -30 | 7004 | 45830 | 1364 | |
| 1310 | 14615 | 14600 | 14620 | 14580 | 14605 | 14595 | -10 | -20 | 3634 | 17610 | 2142 | |
| 1311 | 14635 | 14595 | 14620 | 14595 | 14615 | 14595 | -20 | -40 | 1182 | 8302 | 644 | |
| 1312 | 14650 | 14630 | 14640 | 14600 | 14620 | 14615 | -30 | -35 | 386 | 1558 | 146 | |
| 1401 | 14655 | 14645 | 14645 | 14640 | 14640 | 14640 | -15 | -15 | 4 | 244 | -4 | |
| 1402 | 14675 | 14670 | 14670 | -5 | -5 | 98 | 0 | |||||
| 1403 | 14690 | 14690 | 14690 | 0 | 0 | 50 | 0 | |||||
| 1404 | 14740 | 14740 | 14740 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14765 | 14730 | 14730 | 14730 | 14730 | 14730 | -35 | -35 | 18 | 34 | 10 | |
| 小计 | 22796 | 203892 | -1208 | |||||||||
| 锌 | 1306 | 14470 | 14515 | 14530 | 14460 | 14490 | 14475 | 20 | 5 | 1966 | 15838 | 252 |
| 1307 | 14475 | 14500 | 14535 | 14450 | 14490 | 14485 | 15 | 10 | 6316 | 54224 | -3182 | |
| 1308 | 14495 | 14525 | 14570 | 14465 | 14510 | 14505 | 15 | 10 | 18560 | 116174 | -1718 | |
| 1309 | 14535 | 14585 | 14620 | 14495 | 14550 | 14545 | 15 | 10 | 63078 | 155006 | 1900 | |
| 1310 | 14580 | 14610 | 14650 | 14550 | 14595 | 14585 | 15 | 5 | 8314 | 35908 | 3734 | |
| 1311 | 14625 | 14655 | 14655 | 14605 | 14625 | 14630 | 0 | 5 | 366 | 6864 | 178 | |
| 1312 | 14670 | 14665 | 14680 | 14645 | 14680 | 14670 | 10 | 0 | 110 | 1668 | 78 | |
| 1401 | 14685 | 14725 | 14725 | 14705 | 14705 | 14715 | 20 | 30 | 4 | 334 | 0 | |
| 1402 | 14765 | 14765 | 14765 | 0 | 0 | 144 | 0 | |||||
| 1403 | 14830 | 14830 | 14830 | 0 | 0 | 138 | 0 | |||||
| 1404 | 14845 | 14845 | 14845 | 0 | 0 | 20 | 0 | |||||
| 1405 | 14800 | 14800 | 14800 | 0 | 0 | 0 | ||||||
| 小计 | 98714 | 386318 | 1242 | |||||||||
| 铅 | 1306 | 13795 | 13800 | 13800 | 13765 | 13765 | 13790 | -30 | -5 | 54 | 1902 | -20 |
| 1307 | 13860 | 13870 | 13870 | 13845 | 13850 | 13855 | -10 | -5 | 32 | 2052 | 12 | |
| 1308 | 13955 | 13985 | 13985 | 13940 | 13940 | 13955 | -15 | 0 | 38 | 836 | 10 | |
| 1309 | 14030 | 14010 | 14010 | 14010 | 14010 | 14010 | -20 | -20 | 2 | 384 | 2 | |
| 1310 | 14105 | 14105 | 14105 | 0 | 0 | 56 | 0 | |||||
| 1311 | 14200 | 14175 | 14175 | -25 | -25 | 6 | 0 | |||||
| 1312 | 14100 | 14075 | 14075 | -25 | -25 | 4 | 0 | |||||
| 1401 | 13945 | 13945 | 13945 | 0 | 0 | 0 | ||||||
| 1402 | 14345 | 14320 | 14320 | -25 | -25 | 0 | ||||||
| 1403 | 14390 | 14365 | 14365 | -25 | -25 | 0 | ||||||
| 1404 | 14360 | 14335 | 14335 | -25 | -25 | 0 | ||||||
| 1405 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 小计 | 126 | 5240 | 4 | |||||||||
| 黄金 | 1306 | 279.85 | 278.81 | 280.3 | 278.81 | 279.31 | 279.67 | -0.54 | -0.18 | 2426 | 6230 | -576 |
| 1307 | 279.94 | 279.76 | 279.76 | -0.18 | -0.18 | 56 | 0 | |||||
| 1308 | 279.39 | 278.61 | 278.61 | 278.61 | 278.61 | 278.61 | -0.78 | -0.78 | 4 | 152 | -4 | |
| 1309 | 278.26 | 277.93 | 278.55 | 277.49 | 277.63 | 278 | -0.63 | -0.26 | 168 | 370 | -18 | |
| 1310 | 278.91 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | 0.28 | 0.28 | 2 | 64 | -2 | |
| 1311 | 280.42 | 280.7 | 280.7 | 0.28 | 0.28 | 92 | 0 | |||||
| 1312 | 278.7 | 278.36 | 279.2 | 277.82 | 278.44 | 278.48 | -0.26 | -0.22 | 63016 | 105162 | -2058 | |
| 1401 | 280.02 | 279.27 | 279.27 | 279.27 | 279.27 | 279.27 | -0.75 | -0.75 | 4 | 92 | -4 | |
| 1402 | 279.13 | 278.38 | 278.38 | -0.75 | -0.75 | 4 | 0 | |||||
| 1403 | 278.8 | 278.05 | 278.05 | -0.75 | -0.75 | 30 | 0 | |||||
| 1404 | 280.86 | 279.51 | 279.51 | 279.51 | 279.51 | 279.51 | -1.35 | -1.35 | 2 | 50 | 0 | |
| 1405 | 279.06 | 279.79 | 279.79 | 279.79 | 279.79 | 279.79 | 0.73 | 0.73 | 2 | 8 | 2 | |
| 小计 | 65624 | 112310 | -2660 | |||||||||
| 白银 | 1306 | 4526 | 4510 | 4548 | 4510 | 4519 | 4527 | -7 | 1 | 16478 | 43540 | -3078 |
| 1307 | 4536 | 4537 | 4546 | 4528 | 4535 | 4540 | -1 | 4 | 90 | 1298 | 24 | |
| 1308 | 4561 | 4551 | 4566 | 4551 | 4560 | 4558 | -1 | -3 | 28 | 338 | -6 | |
| 1309 | 4570 | 4555 | 4593 | 4555 | 4570 | 4575 | 0 | 5 | 982 | 5166 | -188 | |
| 1310 | 4602 | 4610 | 4610 | 4587 | 4598 | 4598 | -4 | -4 | 56 | 372 | 26 | |
| 1311 | 4617 | 4614 | 4614 | 4598 | 4598 | 4601 | -19 | -16 | 10 | 86 | 2 | |
| 1312 | 4619 | 4618 | 4644 | 4605 | 4611 | 4621 | -8 | 2 | 327356 | 225094 | -4726 | |
| 1401 | 4621 | 4631 | 4654 | 4626 | 4626 | 4638 | 5 | 17 | 14 | 244 | 0 | |
| 1402 | 4659 | 4651 | 4651 | 4651 | 4651 | 4651 | -8 | -8 | 6 | 74 | -6 | |
| 1403 | 4681 | 4682 | 4682 | 4673 | 4673 | 4678 | -8 | -3 | 6 | 1528 | 0 | |
| 1404 | 4690 | 4679 | 4694 | 4678 | 4682 | 4683 | -8 | -7 | 22 | 196 | 8 | |
| 1405 | 4671 | 4682 | 4682 | 4682 | 4682 | 4682 | 11 | 11 | 16 | 32 | 16 | |
| 小计 | 345064 | 277968 | -7928 | |||||||||
(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)
