| 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 | 55440 | 55130 | 55500 | 55130 | 55210 | 55320 | -230 | -120 | 6620 | 12820 | -3510 |
| 1305 | 55360 | 55010 | 55380 | 55010 | 55060 | 55170 | -300 | -190 | 11120 | 65826 | 1776 | |
| 1306 | 55340 | 55090 | 55350 | 54950 | 54970 | 55140 | -370 | -200 | 14914 | 116032 | -1660 | |
| 1307 | 55290 | 54980 | 55340 | 54940 | 54950 | 55120 | -340 | -170 | 59514 | 161602 | -4036 | |
| 1308 | 55250 | 54900 | 55310 | 54870 | 54890 | 55050 | -360 | -200 | 230006 | 252480 | 8226 | |
| 1309 | 55260 | 54880 | 55300 | 54880 | 54900 | 55050 | -360 | -210 | 25650 | 68592 | 4482 | |
| 1310 | 55240 | 55000 | 55280 | 54890 | 54900 | 55040 | -340 | -200 | 2884 | 9246 | 838 | |
| 1311 | 55280 | 55020 | 55290 | 54930 | 54930 | 55040 | -350 | -240 | 166 | 2578 | 86 | |
| 1312 | 55350 | 55020 | 55340 | 54920 | 54920 | 55100 | -430 | -250 | 144 | 1834 | -14 | |
| 1401 | 55390 | 55020 | 55300 | 55000 | 55000 | 55120 | -390 | -270 | 20 | 1000 | 0 | |
| 1402 | 55430 | 55350 | 55490 | 55130 | 55130 | 55310 | -300 | -120 | 10 | 922 | -4 | |
| 1403 | 55440 | 55370 | 55500 | 55120 | 55120 | 55280 | -320 | -160 | 34 | 636 | 0 | |
| 小计 | 351082 | 693568 | 6184 | |||||||||
| 铝 | 1304 | 14590 | 14600 | 14680 | 14600 | 14630 | 14640 | 40 | 50 | 2780 | 25790 | -1410 |
| 1305 | 14635 | 14635 | 14750 | 14635 | 14695 | 14700 | 60 | 65 | 7156 | 48568 | -2510 | |
| 1306 | 14675 | 14655 | 14790 | 14655 | 14740 | 14730 | 65 | 55 | 10330 | 83164 | -3486 | |
| 1307 | 14710 | 14700 | 14825 | 14690 | 14760 | 14775 | 50 | 65 | 20114 | 53906 | -474 | |
| 1308 | 14740 | 14730 | 14860 | 14730 | 14790 | 14800 | 50 | 60 | 7494 | 25330 | 1442 | |
| 1309 | 14785 | 14820 | 14910 | 14810 | 14840 | 14860 | 55 | 75 | 460 | 9634 | -60 | |
| 1310 | 14810 | 14840 | 14940 | 14840 | 14875 | 14860 | 65 | 50 | 544 | 2556 | 270 | |
| 1311 | 14900 | 14915 | 14990 | 14915 | 14930 | 14955 | 30 | 55 | 36 | 514 | -2 | |
| 1312 | 14955 | 15010 | 15080 | 14950 | 14960 | 14985 | 5 | 30 | 78 | 312 | 28 | |
| 1401 | 15000 | 15000 | 15000 | 0 | 0 | 46 | 0 | |||||
| 1402 | 14985 | 14985 | 14985 | 0 | 0 | 48 | 0 | |||||
| 1403 | 14995 | 14995 | 14995 | 0 | 0 | 18 | 0 | |||||
| 小计 | 48992 | 249886 | -6202 | |||||||||
| 锌 | 1304 | 14735 | 14750 | 14750 | 14680 | 14680 | 14715 | -55 | -20 | 580 | 8490 | -50 |
| 1305 | 14755 | 14705 | 14765 | 14685 | 14685 | 14715 | -70 | -40 | 2582 | 29014 | -920 | |
| 1306 | 14825 | 14795 | 14830 | 14730 | 14740 | 14785 | -85 | -40 | 11274 | 92934 | -2022 | |
| 1307 | 14890 | 14830 | 14890 | 14780 | 14790 | 14840 | -100 | -50 | 52898 | 139454 | 3990 | |
| 1308 | 14945 | 14870 | 14945 | 14835 | 14840 | 14895 | -105 | -50 | 14918 | 44470 | 2210 | |
| 1309 | 15020 | 14960 | 15010 | 14910 | 14910 | 14960 | -110 | -60 | 420 | 8414 | 88 | |
| 1310 | 15060 | 15070 | 15070 | 15010 | 15010 | 15010 | -50 | -50 | 206 | 824 | -98 | |
| 1311 | 15155 | 15155 | 15155 | 0 | 0 | 362 | 0 | |||||
| 1312 | 15150 | 15150 | 15175 | 15110 | 15110 | 15135 | -40 | -15 | 24 | 184 | 4 | |
| 1401 | 15215 | 15245 | 15245 | 15190 | 15190 | 15200 | -25 | -15 | 14 | 136 | 0 | |
| 1402 | 15295 | 15230 | 15230 | 15230 | 15230 | 15230 | -65 | -65 | 2 | 112 | 0 | |
| 1403 | 15365 | 15290 | 15290 | 15290 | 15290 | 15290 | -75 | -75 | 2 | 42 | -2 | |
| 小计 | 82920 | 324436 | 3200 | |||||||||
| 铅 | 1304 | 14275 | 14300 | 14300 | 14250 | 14250 | 14280 | -25 | 5 | 70 | 1402 | -20 |
| 1305 | 14355 | 14350 | 14365 | 14320 | 14320 | 14335 | -35 | -20 | 48 | 1920 | -4 | |
| 1306 | 14465 | 14400 | 14490 | 14400 | 14440 | 14465 | -25 | 0 | 94 | 2142 | 12 | |
| 1307 | 14570 | 14560 | 14565 | 14520 | 14520 | 14545 | -50 | -25 | 6 | 864 | 0 | |
| 1308 | 14655 | 14665 | 14665 | 14645 | 14645 | 14655 | -10 | 0 | 4 | 26 | 2 | |
| 1309 | 14860 | 14785 | 14785 | -75 | -75 | 4 | 0 | |||||
| 1310 | 14980 | 14435 | 14435 | 14435 | 14435 | 14435 | -545 | -545 | 2 | 6 | -2 | |
| 1311 | 14985 | 14435 | 14435 | -550 | -550 | 4 | 0 | |||||
| 1312 | 15165 | 14610 | 14610 | -555 | -555 | 4 | 0 | |||||
| 1401 | 14765 | 14765 | 14765 | 0 | 0 | 0 | ||||||
| 1402 | 15090 | 14540 | 14540 | -550 | -550 | 2 | 0 | |||||
| 1403 | 15540 | 15540 | 15540 | 0 | 0 | 0 | ||||||
| 小计 | 224 | 6374 | -12 | |||||||||
| 黄金 | 1304 | 315 | 315 | 315 | 0 | 0 | 24 | 0 | ||||
| 1305 | 317.88 | 312.37 | 313.76 | 312.37 | 312.49 | 313.2 | -5.39 | -4.68 | 20 | 258 | -2 | |
| 1306 | 320.39 | 314.06 | 314.98 | 313.7 | 314.35 | 314.39 | -6.04 | -6 | 36508 | 94276 | 1882 | |
| 1307 | 321.25 | 316 | 316 | 315.27 | 315.27 | 315.71 | -5.98 | -5.54 | 8 | 122 | 8 | |
| 1308 | 321.52 | 316.55 | 316.6 | 315.44 | 315.61 | 316.05 | -5.91 | -5.47 | 88 | 508 | 38 | |
| 1309 | 322.15 | 317.2 | 317.2 | 315.5 | 315.66 | 316.07 | -6.49 | -6.08 | 154 | 378 | 58 | |
| 1310 | 321.89 | 316.4 | 316.4 | 316.36 | 316.36 | 316.37 | -5.53 | -5.52 | 6 | 16 | 2 | |
| 1311 | 319.83 | 319.83 | 319.83 | 0 | 0 | 20 | 0 | |||||
| 1312 | 322.32 | 315.23 | 316.9 | 315.23 | 316.24 | 316.31 | -6.08 | -6.01 | 9942 | 39966 | 3802 | |
| 1401 | 322.96 | 315.94 | 317.68 | 315.93 | 317.19 | 316.1 | -5.77 | -6.86 | 78 | 92 | 54 | |
| 1402 | 322.36 | 315.52 | 315.52 | -6.84 | -6.84 | 6 | 0 | |||||
| 1403 | 321.55 | 321.55 | 321.55 | 317.26 | 317.26 | 318.53 | -4.29 | -3.02 | 10 | 4 | 4 | |
| 小计 | 46814 | 135670 | 5846 | |||||||||
| 白银 | 1304 | 5685 | 5621 | 5622 | 5600 | 5600 | 5612 | -85 | -73 | 332 | 4648 | 248 |
| 1305 | 5705 | 5650 | 5657 | 5605 | 5627 | 5630 | -78 | -75 | 174 | 1322 | -28 | |
| 1306 | 5745 | 5664 | 5690 | 5644 | 5659 | 5666 | -86 | -79 | 158282 | 219680 | -7292 | |
| 1307 | 5778 | 5730 | 5730 | 5683 | 5688 | 5709 | -90 | -69 | 166 | 480 | 108 | |
| 1308 | 5814 | 5735 | 5751 | 5720 | 5720 | 5738 | -94 | -76 | 66 | 164 | 16 | |
| 1309 | 5829 | 5739 | 5781 | 5731 | 5745 | 5753 | -84 | -76 | 506 | 2178 | 56 | |
| 1310 | 5859 | 5795 | 5795 | 5795 | 5795 | 5795 | -64 | -64 | 2 | 162 | 0 | |
| 1311 | 5887 | 5828 | 5828 | 5828 | 5828 | 5828 | -59 | -59 | 2 | 46 | 2 | |
| 1312 | 5919 | 5825 | 5859 | 5820 | 5833 | 5838 | -86 | -81 | 13770 | 26000 | 424 | |
| 1401 | 5935 | 5875 | 5880 | 5861 | 5871 | 5871 | -64 | -64 | 12 | 66 | 2 | |
| 1402 | 5962 | 5897 | 5897 | -65 | -65 | 22 | 0 | |||||
| 1403 | 5965 | 5908 | 5914 | 5898 | 5898 | 5907 | -67 | -58 | 8 | 14 | 4 | |
| 小计 | 173320 | 254782 | -6460 | |||||||||
(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)
