| 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 | 1307 | 51310 | 50760 | 50840 | 50250 | 50320 | 50500 | -990 | -810 | 23154 | 51776 | -2192 |
| 1308 | 51140 | 50530 | 50660 | 50000 | 50070 | 50330 | -1070 | -810 | 27646 | 77286 | -5664 | |
| 1309 | 50970 | 50420 | 50480 | 49850 | 49890 | 50120 | -1080 | -850 | 65980 | 132076 | -7034 | |
| 1310 | 50770 | 50210 | 50300 | 49620 | 49720 | 49920 | -1050 | -850 | 533852 | 362700 | 37374 | |
| 1311 | 50690 | 50110 | 50200 | 49560 | 49620 | 49830 | -1070 | -860 | 59852 | 79372 | 10590 | |
| 1312 | 50660 | 50070 | 50160 | 49520 | 49590 | 49770 | -1070 | -890 | 11706 | 35208 | 2940 | |
| 1401 | 50670 | 50050 | 50180 | 49550 | 49580 | 49800 | -1090 | -870 | 2262 | 8814 | 712 | |
| 1402 | 50740 | 50020 | 50150 | 49600 | 49600 | 49780 | -1140 | -960 | 890 | 2872 | 518 | |
| 1403 | 50790 | 50200 | 50220 | 49720 | 49780 | 49940 | -1010 | -850 | 432 | 1668 | 146 | |
| 1404 | 50790 | 50140 | 50300 | 49770 | 49810 | 50030 | -980 | -760 | 692 | 1726 | 508 | |
| 1405 | 50790 | 50320 | 50420 | 49850 | 49900 | 50090 | -890 | -700 | 704 | 926 | 470 | |
| 1406 | 50960 | 50590 | 50590 | 49880 | 49900 | 50070 | -1060 | -890 | 48 | 30 | 26 | |
| 小计 | 727218 | 754454 | 38394 | |||||||||
| 铝 | 1307 | 14635 | 14580 | 14585 | 14460 | 14490 | 14540 | -145 | -95 | 4288 | 26286 | -1210 |
| 1308 | 14560 | 14505 | 14505 | 14380 | 14385 | 14445 | -175 | -115 | 2672 | 33008 | 382 | |
| 1309 | 14530 | 14460 | 14470 | 14345 | 14370 | 14410 | -160 | -120 | 7886 | 46148 | 3748 | |
| 1310 | 14520 | 14460 | 14465 | 14350 | 14360 | 14405 | -160 | -115 | 16400 | 60652 | 5486 | |
| 1311 | 14520 | 14495 | 14495 | 14360 | 14370 | 14405 | -150 | -115 | 5552 | 22604 | 3226 | |
| 1312 | 14525 | 14445 | 14455 | 14370 | 14375 | 14420 | -150 | -105 | 1684 | 5698 | 920 | |
| 1401 | 14550 | 14480 | 14480 | 14380 | 14395 | 14415 | -155 | -135 | 240 | 1646 | 136 | |
| 1402 | 14575 | 14460 | 14460 | 14455 | 14455 | 14455 | -120 | -120 | 10 | 242 | 10 | |
| 1403 | 14610 | 14460 | 14460 | 14460 | 14460 | 14460 | -150 | -150 | 2 | 44 | 2 | |
| 1404 | 14635 | 14480 | 14480 | 14480 | 14480 | 14480 | -155 | -155 | 2 | 28 | 2 | |
| 1405 | 14660 | 14515 | 14515 | 14515 | 14515 | 14515 | -145 | -145 | 2 | 60 | 2 | |
| 1406 | 14850 | 14850 | 14850 | 0 | 0 | 0 | ||||||
| 小计 | 38738 | 196416 | 12704 | |||||||||
| 锌 | 1307 | 14505 | 14430 | 14465 | 14360 | 14385 | 14405 | -120 | -100 | 3620 | 16668 | -1886 |
| 1308 | 14500 | 14420 | 14450 | 14335 | 14360 | 14390 | -140 | -110 | 8172 | 47856 | -1252 | |
| 1309 | 14515 | 14465 | 14480 | 14340 | 14370 | 14385 | -145 | -130 | 32664 | 111996 | -4672 | |
| 1310 | 14540 | 14480 | 14480 | 14355 | 14380 | 14410 | -160 | -130 | 68656 | 124756 | 17384 | |
| 1311 | 14575 | 14490 | 14510 | 14395 | 14430 | 14430 | -145 | -145 | 14486 | 24188 | 10920 | |
| 1312 | 14615 | 14540 | 14545 | 14445 | 14465 | 14480 | -150 | -135 | 766 | 3810 | 424 | |
| 1401 | 14640 | 14600 | 14600 | 14455 | 14485 | 14535 | -155 | -105 | 60 | 910 | 12 | |
| 1402 | 14705 | 14595 | 14610 | 14580 | 14580 | 14595 | -125 | -110 | 14 | 180 | 0 | |
| 1403 | 14730 | 14595 | 14630 | 14545 | 14545 | 14580 | -185 | -150 | 28 | 152 | 10 | |
| 1404 | 14760 | 14625 | 14625 | 14625 | 14625 | 14625 | -135 | -135 | 2 | 20 | 0 | |
| 1405 | 14790 | 14685 | 14750 | 14685 | 14750 | 14715 | -40 | -75 | 4 | 22 | 0 | |
| 1406 | 14950 | 14950 | 14950 | 0 | 0 | 0 | ||||||
| 小计 | 128472 | 330558 | 20940 | |||||||||
| 铅 | 1307 | 13960 | 13775 | 13940 | 13775 | 13800 | 13880 | -160 | -80 | 256 | 1404 | -92 |
| 1308 | 14060 | 14005 | 14010 | 13885 | 13900 | 13960 | -160 | -100 | 292 | 1156 | -134 | |
| 1309 | 14140 | 14080 | 14375 | 13980 | 13995 | 14060 | -145 | -80 | 502 | 1582 | 120 | |
| 1310 | 14200 | 14150 | 14150 | 14080 | 14080 | 14125 | -120 | -75 | 56 | 154 | 36 | |
| 1311 | 14335 | 14280 | 14280 | 14180 | 14180 | 14245 | -155 | -90 | 10 | 10 | 6 | |
| 1312 | 14600 | 14505 | 14505 | -95 | -95 | 2 | 0 | |||||
| 1401 | 14250 | 14250 | 14250 | 0 | 0 | 0 | ||||||
| 1402 | 14705 | 14610 | 14610 | -95 | -95 | 0 | ||||||
| 1403 | 14720 | 14625 | 14625 | -95 | -95 | 0 | ||||||
| 1404 | 14695 | 14600 | 14600 | -95 | -95 | 0 | ||||||
| 1405 | 14830 | 14735 | 14735 | -95 | -95 | 0 | ||||||
| 1406 | 14815 | 14815 | 14815 | 0 | 0 | 0 | ||||||
| 小计 | 1116 | 4308 | -64 | |||||||||
| 黄金 | 1307 | 275.16 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | -4.92 | -4.92 | 4 | 40 | -2 |
| 1308 | 273.95 | 269.16 | 269.64 | 269.16 | 269.52 | 269.47 | -4.43 | -4.48 | 8 | 162 | 0 | |
| 1309 | 274.16 | 269.43 | 270.27 | 267.22 | 267.22 | 269.65 | -6.94 | -4.51 | 252 | 332 | -34 | |
| 1310 | 274.1 | 267.42 | 270.24 | 267.42 | 269.25 | 268.7 | -4.85 | -5.4 | 36 | 104 | -4 | |
| 1311 | 275.11 | 269.69 | 269.69 | -5.42 | -5.42 | 74 | 0 | |||||
| 1312 | 273.88 | 269.1 | 270.12 | 266.72 | 266.94 | 269.05 | -6.94 | -4.83 | 87300 | 121268 | 7034 | |
| 1401 | 274.64 | 268.89 | 271.35 | 268.89 | 269.45 | 270.61 | -5.19 | -4.03 | 546 | 286 | 98 | |
| 1402 | 273.23 | 270.19 | 270.4 | 270.19 | 270.4 | 270.29 | -2.83 | -2.94 | 4 | 8 | 2 | |
| 1403 | 274.49 | 270.4 | 271.04 | 270.4 | 271.04 | 270.87 | -3.45 | -3.62 | 8 | 22 | -4 | |
| 1404 | 275.4 | 270.73 | 270.73 | 270.7 | 270.7 | 270.71 | -4.7 | -4.69 | 4 | 46 | 0 | |
| 1405 | 275.53 | 270.84 | 270.84 | -4.69 | -4.69 | 8 | 0 | |||||
| 1406 | 274.92 | 269.33 | 271.06 | 268 | 268 | 270.03 | -6.92 | -4.89 | 88 | 46 | 40 | |
| 小计 | 88250 | 122396 | 7130 | |||||||||
| 白银 | 1307 | 4354 | 4270 | 4312 | 4218 | 4218 | 4280 | -136 | -74 | 270 | 1410 | -34 |
| 1308 | 4372 | 4293 | 4303 | 4256 | 4256 | 4297 | -116 | -75 | 110 | 400 | -20 | |
| 1309 | 4393 | 4321 | 4326 | 4139 | 4242 | 4268 | -151 | -125 | 2454 | 5438 | -148 | |
| 1310 | 4414 | 4149 | 4349 | 4149 | 4264 | 4302 | -150 | -112 | 410 | 630 | 36 | |
| 1311 | 4442 | 4353 | 4359 | 4336 | 4336 | 4353 | -106 | -89 | 100 | 106 | 14 | |
| 1312 | 4443 | 4368 | 4376 | 4228 | 4293 | 4341 | -150 | -102 | 298892 | 250684 | 23674 | |
| 1401 | 4474 | 4283 | 4411 | 4283 | 4312 | 4340 | -162 | -134 | 180 | 384 | 46 | |
| 1402 | 4468 | 4395 | 4406 | 4321 | 4321 | 4374 | -147 | -94 | 6 | 62 | 0 | |
| 1403 | 4503 | 4425 | 4442 | 4377 | 4379 | 4414 | -124 | -89 | 88 | 1166 | 0 | |
| 1404 | 4524 | 4451 | 4451 | 4399 | 4399 | 4436 | -125 | -88 | 46 | 292 | 14 | |
| 1405 | 4555 | 4453 | 4453 | 4375 | 4375 | 4447 | -180 | -108 | 34 | 72 | 16 | |
| 1406 | 4547 | 4450 | 4496 | 4390 | 4399 | 4449 | -148 | -98 | 320 | 172 | 104 | |
| 小计 | 302910 | 260816 | 23702 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)
