| 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 | 1304 | 55560 | 54900 | 55550 | 54850 | 55000 | 55170 | -560 | -390 | 12052 | 29290 | -1770 |
| 1305 | 55550 | 54850 | 55630 | 54800 | 54910 | 55120 | -640 | -430 | 18828 | 82868 | -4510 | |
| 1306 | 55560 | 54870 | 55620 | 54790 | 54880 | 55050 | -680 | -510 | 23566 | 135052 | -1886 | |
| 1307 | 55510 | 54790 | 55650 | 54720 | 54830 | 55030 | -680 | -480 | 291152 | 250682 | 8204 | |
| 1308 | 55510 | 54750 | 55510 | 54740 | 54820 | 55040 | -690 | -470 | 124822 | 144852 | 18960 | |
| 1309 | 55530 | 54750 | 55530 | 54610 | 54850 | 55050 | -680 | -480 | 16430 | 26638 | 2766 | |
| 1310 | 55580 | 54860 | 55560 | 54860 | 54900 | 55080 | -680 | -500 | 1224 | 5262 | 346 | |
| 1311 | 55580 | 54880 | 55600 | 54880 | 54980 | 55160 | -600 | -420 | 536 | 2182 | 158 | |
| 1312 | 55530 | 54980 | 55660 | 54880 | 55010 | 55210 | -520 | -320 | 244 | 1624 | 88 | |
| 1401 | 55710 | 55150 | 55540 | 55070 | 55070 | 55260 | -640 | -450 | 102 | 566 | 34 | |
| 1402 | 55770 | 55100 | 55600 | 55100 | 55130 | 55340 | -640 | -430 | 58 | 530 | 6 | |
| 1403 | 55780 | 55510 | 55510 | 55240 | 55240 | 55400 | -540 | -380 | 24 | 200 | -2 | |
| 小计 | 489038 | 679746 | 22394 | |||||||||
| 铝 | 1304 | 14545 | 14500 | 14550 | 14495 | 14530 | 14520 | -15 | -25 | 2988 | 27900 | -1448 |
| 1305 | 14615 | 14550 | 14590 | 14530 | 14570 | 14560 | -45 | -55 | 4210 | 58608 | -1630 | |
| 1306 | 14645 | 14600 | 14630 | 14550 | 14610 | 14600 | -35 | -45 | 6812 | 93398 | -1194 | |
| 1307 | 14680 | 14610 | 14675 | 14605 | 14645 | 14645 | -35 | -35 | 7452 | 45264 | 304 | |
| 1308 | 14710 | 14660 | 14715 | 14645 | 14715 | 14690 | 5 | -20 | 2180 | 14606 | 946 | |
| 1309 | 14775 | 14700 | 14775 | 14700 | 14730 | 14745 | -45 | -30 | 1994 | 6946 | 1022 | |
| 1310 | 14830 | 14800 | 14830 | 14800 | 14800 | 14805 | -30 | -25 | 30 | 898 | 6 | |
| 1311 | 14870 | 14825 | 14860 | 14825 | 14860 | 14840 | -10 | -30 | 4 | 140 | 2 | |
| 1312 | 14960 | 14910 | 14910 | -50 | -50 | 194 | 0 | |||||
| 1401 | 15025 | 14950 | 14950 | -75 | -75 | 40 | 0 | |||||
| 1402 | 15030 | 15000 | 15000 | 15000 | 15000 | 15000 | -30 | -30 | 2 | 46 | -2 | |
| 1403 | 15175 | 14960 | 14960 | 14960 | 14960 | 14960 | -215 | -215 | 10 | 12 | 10 | |
| 小计 | 25682 | 248052 | -1984 | |||||||||
| 锌 | 1304 | 14740 | 14640 | 14740 | 14610 | 14740 | 14690 | 0 | -50 | 2430 | 12560 | -550 |
| 1305 | 14785 | 14645 | 14785 | 14645 | 14700 | 14725 | -85 | -60 | 6078 | 44304 | -2376 | |
| 1306 | 14840 | 14685 | 14835 | 14685 | 14755 | 14770 | -85 | -70 | 24982 | 118794 | -4512 | |
| 1307 | 14895 | 14760 | 14885 | 14735 | 14800 | 14815 | -95 | -80 | 42100 | 96986 | 2278 | |
| 1308 | 14960 | 14750 | 14930 | 14750 | 14850 | 14880 | -110 | -80 | 4174 | 12264 | 52 | |
| 1309 | 15035 | 14900 | 15000 | 14885 | 14915 | 14945 | -120 | -90 | 246 | 4850 | 74 | |
| 1310 | 15110 | 15050 | 15065 | 14995 | 14995 | 15020 | -115 | -90 | 38 | 498 | 8 | |
| 1311 | 15205 | 15120 | 15135 | 15120 | 15120 | 15125 | -85 | -80 | 32 | 200 | 0 | |
| 1312 | 15220 | 15220 | 15220 | 15170 | 15170 | 15205 | -50 | -15 | 8 | 164 | -2 | |
| 1401 | 15300 | 15245 | 15245 | 15195 | 15195 | 15225 | -105 | -75 | 6 | 110 | 0 | |
| 1402 | 15345 | 15105 | 15270 | 15105 | 15270 | 15175 | -75 | -170 | 6 | 100 | 2 | |
| 1403 | 15390 | 15390 | 15390 | 15390 | 15390 | 15390 | 0 | 0 | 4 | 24 | 4 | |
| 小计 | 80104 | 290854 | -5022 | |||||||||
| 铅 | 1304 | 14370 | 14305 | 14325 | 14220 | 14250 | 14265 | -120 | -105 | 194 | 1586 | -76 |
| 1305 | 14445 | 14380 | 14470 | 14330 | 14350 | 14385 | -95 | -60 | 378 | 1956 | 54 | |
| 1306 | 14555 | 14445 | 14550 | 14440 | 14450 | 14495 | -105 | -60 | 114 | 1606 | 62 | |
| 1307 | 14665 | 14600 | 14615 | 14580 | 14580 | 14605 | -85 | -60 | 116 | 612 | 82 | |
| 1308 | 14815 | 14745 | 14745 | -70 | -70 | 8 | 0 | |||||
| 1309 | 14985 | 14930 | 14930 | -55 | -55 | 2 | 0 | |||||
| 1310 | 15100 | 15100 | 15855 | 14345 | 14870 | 15030 | -230 | -70 | 120 | 40 | 32 | |
| 1311 | 15170 | 15100 | 15100 | -70 | -70 | 4 | 0 | |||||
| 1312 | 15270 | 15200 | 15200 | -70 | -70 | 4 | 0 | |||||
| 1401 | 15010 | 15010 | 15010 | 0 | 0 | 0 | ||||||
| 1402 | 15275 | 15205 | 15205 | -70 | -70 | 2 | 0 | |||||
| 1403 | 15735 | 15735 | 15735 | 0 | 0 | 0 | ||||||
| 小计 | 922 | 5820 | 154 | |||||||||
| 黄金 | 1304 | 321.03 | 318.5 | 318.79 | 318.5 | 318.5 | 318.61 | -2.53 | -2.42 | 10 | 36 | -10 |
| 1305 | 322.59 | 320.6 | 320.72 | 320.6 | 320.72 | 320.61 | -1.87 | -1.98 | 22 | 270 | -20 | |
| 1306 | 325.24 | 323 | 323.66 | 322.2 | 323.45 | 322.86 | -1.79 | -2.38 | 17616 | 97060 | -2336 | |
| 1307 | 325.49 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | -1.64 | -1.64 | 2 | 104 | 0 | |
| 1308 | 326.43 | 324.78 | 324.78 | -1.65 | -1.65 | 386 | 0 | |||||
| 1309 | 326.14 | 322.59 | 324.37 | 322.09 | 324.14 | 323.45 | -2 | -2.69 | 90 | 286 | 4 | |
| 1310 | 326.49 | 324.92 | 324.92 | 324.39 | 324.39 | 324.65 | -2.1 | -1.84 | 4 | 12 | 0 | |
| 1311 | 326.74 | 324 | 324 | 324 | 324 | 324 | -2.74 | -2.74 | 2 | 22 | 0 | |
| 1312 | 326.47 | 323.56 | 324.9 | 323.37 | 324.66 | 324.02 | -1.81 | -2.45 | 2150 | 26294 | 374 | |
| 1401 | 327.07 | 325.2 | 325.2 | 325.2 | 325.2 | 325.2 | -1.87 | -1.87 | 2 | 30 | 0 | |
| 1402 | 328.49 | 326.61 | 326.61 | -1.88 | -1.88 | 4 | 0 | |||||
| 1403 | 328.09 | 328.09 | 328.09 | 0 | 0 | 0 | ||||||
| 小计 | 19898 | 124504 | -1988 | |||||||||
| 白银 | 1304 | 5869 | 5753 | 5775 | 5725 | 5769 | 5756 | -100 | -113 | 532 | 2760 | 318 |
| 1305 | 5907 | 5831 | 5831 | 5751 | 5795 | 5791 | -112 | -116 | 56 | 1518 | 6 | |
| 1306 | 5937 | 5850 | 5870 | 5791 | 5832 | 5821 | -105 | -116 | 176690 | 240292 | 9314 | |
| 1307 | 5963 | 5889 | 5889 | 5828 | 5840 | 5852 | -123 | -111 | 56 | 328 | -24 | |
| 1308 | 5991 | 5885 | 5904 | 5852 | 5904 | 5895 | -87 | -96 | 28 | 132 | -2 | |
| 1309 | 6020 | 5863 | 5956 | 5857 | 5925 | 5900 | -95 | -120 | 1420 | 1656 | -4 | |
| 1310 | 6062 | 5970 | 5970 | 5940 | 5953 | 5963 | -109 | -99 | 110 | 176 | -20 | |
| 1311 | 6113 | 6013 | 6013 | -100 | -100 | 46 | 0 | |||||
| 1312 | 6126 | 6038 | 6051 | 5982 | 6013 | 6010 | -113 | -116 | 6312 | 14454 | 1246 | |
| 1401 | 6159 | 5988 | 6053 | 5988 | 6048 | 6030 | -111 | -129 | 10 | 64 | -6 | |
| 1402 | 6181 | 6067 | 6086 | 6067 | 6073 | 6074 | -108 | -107 | 8 | 20 | 2 | |
| 1403 | 6179 | 6107 | 6107 | 6107 | 6107 | 6107 | -72 | -72 | 2 | 6 | 0 | |
| 小计 | 185224 | 261452 | 10830 | |||||||||
(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)
