| 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 | 55370 | 54500 | 54600 | 53570 | 53630 | 54130 | -1740 | -1240 | 5470 | 5290 | -3110 |
| 1305 | 55210 | 54290 | 54480 | 53290 | 53700 | 53790 | -1510 | -1420 | 31804 | 60574 | -4770 | |
| 1306 | 55160 | 54120 | 54330 | 53150 | 53540 | 53770 | -1620 | -1390 | 39634 | 107334 | -6570 | |
| 1307 | 55140 | 54000 | 54260 | 53110 | 53530 | 53720 | -1610 | -1420 | 106368 | 149408 | -5788 | |
| 1308 | 55090 | 54000 | 54180 | 52960 | 53380 | 53530 | -1710 | -1560 | 595956 | 310526 | 44878 | |
| 1309 | 55080 | 53950 | 54150 | 52920 | 53370 | 53530 | -1710 | -1550 | 132296 | 104942 | 32160 | |
| 1310 | 55110 | 54000 | 54360 | 52950 | 53380 | 53540 | -1730 | -1570 | 12794 | 14640 | 4174 | |
| 1311 | 55090 | 54000 | 54170 | 53000 | 53470 | 53590 | -1620 | -1500 | 3266 | 4580 | 1744 | |
| 1312 | 55090 | 54120 | 54170 | 53040 | 53510 | 53540 | -1580 | -1550 | 632 | 2070 | 226 | |
| 1401 | 55210 | 54060 | 54160 | 53120 | 53620 | 53430 | -1590 | -1780 | 334 | 1168 | 182 | |
| 1402 | 55260 | 54180 | 54190 | 53120 | 53670 | 53480 | -1590 | -1780 | 224 | 980 | 70 | |
| 1403 | 55350 | 54370 | 54370 | 53200 | 53820 | 53600 | -1530 | -1750 | 316 | 874 | 238 | |
| 小计 | 929094 | 762386 | 63434 | |||||||||
| 铝 | 1304 | 14635 | 14635 | 14635 | 14430 | 14430 | 14505 | -205 | -130 | 2800 | 26050 | -280 |
| 1305 | 14685 | 14510 | 14595 | 14460 | 14490 | 14540 | -195 | -145 | 9042 | 46196 | -2148 | |
| 1306 | 14715 | 14620 | 14620 | 14490 | 14505 | 14545 | -210 | -170 | 10526 | 78764 | -2168 | |
| 1307 | 14750 | 14660 | 14660 | 14505 | 14530 | 14575 | -220 | -175 | 23958 | 64172 | 7016 | |
| 1308 | 14775 | 14650 | 14680 | 14510 | 14555 | 14585 | -220 | -190 | 17214 | 38156 | 9464 | |
| 1309 | 14815 | 14735 | 14735 | 14550 | 14580 | 14635 | -235 | -180 | 3216 | 11960 | 2148 | |
| 1310 | 14850 | 14765 | 14765 | 14600 | 14620 | 14675 | -230 | -175 | 496 | 3118 | 166 | |
| 1311 | 14955 | 14800 | 14800 | 14650 | 14680 | 14750 | -275 | -205 | 382 | 776 | 262 | |
| 1312 | 14955 | 14805 | 14815 | 14715 | 14740 | 14740 | -215 | -215 | 32 | 312 | 0 | |
| 1401 | 15000 | 14870 | 14875 | 14750 | 14750 | 14840 | -250 | -160 | 38 | 76 | 30 | |
| 1402 | 14985 | 14905 | 14905 | 14905 | 14905 | 14905 | -80 | -80 | 2 | 46 | -2 | |
| 1403 | 14995 | 14865 | 14870 | 14865 | 14870 | 14865 | -125 | -130 | 4 | 16 | -2 | |
| 小计 | 67710 | 269642 | 14486 | |||||||||
| 锌 | 1304 | 14690 | 14500 | 14500 | 14350 | 14360 | 14415 | -330 | -275 | 2190 | 8590 | 400 |
| 1305 | 14695 | 14410 | 14510 | 14350 | 14350 | 14415 | -345 | -280 | 8988 | 25470 | -2604 | |
| 1306 | 14755 | 14540 | 14575 | 14360 | 14405 | 14465 | -350 | -290 | 18044 | 86986 | -4140 | |
| 1307 | 14805 | 14570 | 14625 | 14400 | 14455 | 14505 | -350 | -300 | 114576 | 153590 | 10792 | |
| 1308 | 14855 | 14620 | 14670 | 14455 | 14510 | 14555 | -345 | -300 | 53970 | 66970 | 14110 | |
| 1309 | 14900 | 14760 | 14760 | 14520 | 14570 | 14630 | -330 | -270 | 4718 | 11520 | 2462 | |
| 1310 | 14970 | 14775 | 14775 | 14600 | 14630 | 14665 | -340 | -305 | 192 | 938 | 92 | |
| 1311 | 15010 | 14825 | 14830 | 14650 | 14650 | 14710 | -360 | -300 | 30 | 378 | 14 | |
| 1312 | 15080 | 14885 | 14885 | 14720 | 14740 | 14760 | -340 | -320 | 18 | 190 | 0 | |
| 1401 | 15195 | 14940 | 14950 | 14795 | 14795 | 14900 | -400 | -295 | 44 | 148 | 12 | |
| 1402 | 15200 | 14990 | 15010 | 14755 | 14800 | 14900 | -400 | -300 | 40 | 122 | 8 | |
| 1403 | 15315 | 14910 | 14920 | 14860 | 14865 | 14885 | -450 | -430 | 14 | 50 | 8 | |
| 小计 | 202824 | 354952 | 21154 | |||||||||
| 铅 | 1304 | 14245 | 14085 | 14100 | 13805 | 13850 | 13965 | -395 | -280 | 128 | 1478 | 72 |
| 1305 | 14315 | 14125 | 14165 | 13930 | 13930 | 14055 | -385 | -260 | 178 | 1908 | -8 | |
| 1306 | 14420 | 14230 | 14270 | 14015 | 14020 | 14135 | -400 | -285 | 156 | 2156 | -6 | |
| 1307 | 14485 | 14320 | 14320 | 14115 | 14120 | 14245 | -365 | -240 | 76 | 918 | 10 | |
| 1308 | 14605 | 14330 | 14330 | 14250 | 14250 | 14310 | -355 | -295 | 10 | 42 | 8 | |
| 1309 | 14775 | 14475 | 14475 | -300 | -300 | 4 | 0 | |||||
| 1310 | 14780 | 14670 | 14670 | -110 | -110 | 6 | 0 | |||||
| 1311 | 14805 | 14805 | 14805 | 0 | 0 | 4 | 0 | |||||
| 1312 | 14900 | 14895 | 14895 | 14610 | 14610 | 14750 | -290 | -150 | 4 | 4 | 0 | |
| 1401 | 14175 | 14175 | 14175 | 0 | 0 | 0 | ||||||
| 1402 | 14490 | 14345 | 14345 | -145 | -145 | 2 | 0 | |||||
| 1403 | 14915 | 14915 | 14915 | 0 | 0 | 0 | ||||||
| 小计 | 552 | 6522 | 76 | |||||||||
| 黄金 | 1304 | 315 | 315 | 315 | 0 | 0 | 24 | 0 | ||||
| 1305 | 312.6 | 312.6 | 312.6 | 0 | 0 | 252 | 0 | |||||
| 1306 | 314.67 | 299 | 299 | 298.93 | 298.93 | 298.95 | -15.74 | -15.72 | 4482 | 93778 | -342 | |
| 1307 | 315.99 | 300.19 | 300.19 | 300.19 | 300.19 | 300.19 | -15.8 | -15.8 | 2 | 122 | 0 | |
| 1308 | 316.42 | 300.59 | 300.59 | -15.83 | -15.83 | 520 | 0 | |||||
| 1309 | 316.25 | 300.52 | 301.28 | 300.43 | 300.43 | 300.75 | -15.82 | -15.5 | 66 | 404 | 40 | |
| 1310 | 316.31 | 301 | 301 | 300.49 | 300.49 | 300.74 | -15.82 | -15.57 | 4 | 16 | 2 | |
| 1311 | 316.78 | 300.94 | 300.94 | -15.84 | -15.84 | 18 | 0 | |||||
| 1312 | 316.7 | 300.86 | 300.86 | 300.86 | 300.86 | 300.86 | -15.84 | -15.84 | 1598 | 41516 | -74 | |
| 1401 | 317.27 | 301.53 | 302.99 | 301.4 | 301.4 | 301.6 | -15.87 | -15.67 | 70 | 46 | -46 | |
| 1402 | 315.52 | 299.74 | 299.74 | -15.78 | -15.78 | 6 | 0 | |||||
| 1403 | 317.66 | 302.66 | 302.66 | 302.66 | 302.66 | 302.66 | -15 | -15 | 2 | 8 | 0 | |
| 小计 | 6224 | 136710 | -420 | |||||||||
| 白银 | 1304 | 5618 | 5280 | 5280 | 5280 | 5280 | 5280 | -338 | -338 | 4 | 4652 | 0 |
| 1305 | 5643 | 5333 | 5333 | 5304 | 5304 | 5311 | -339 | -332 | 18 | 1328 | 6 | |
| 1306 | 5675 | 5334 | 5334 | 5334 | 5334 | 5334 | -341 | -341 | 14618 | 210542 | -5054 | |
| 1307 | 5702 | 5382 | 5383 | 5359 | 5359 | 5365 | -343 | -337 | 60 | 410 | 18 | |
| 1308 | 5743 | 5398 | 5398 | 5398 | 5398 | 5398 | -345 | -345 | 34 | 236 | 30 | |
| 1309 | 5763 | 5422 | 5422 | 5417 | 5417 | 5417 | -346 | -346 | 354 | 2342 | 166 | |
| 1310 | 5805 | 5456 | 5456 | 5456 | 5456 | 5456 | -349 | -349 | 14 | 174 | 12 | |
| 1311 | 5839 | 5488 | 5488 | -351 | -351 | 46 | 0 | |||||
| 1312 | 5849 | 5498 | 5498 | 5498 | 5498 | 5498 | -351 | -351 | 5110 | 29450 | 1262 | |
| 1401 | 5873 | 5520 | 5520 | 5520 | 5520 | 5520 | -353 | -353 | 2 | 66 | 0 | |
| 1402 | 5920 | 5564 | 5564 | 5564 | 5564 | 5564 | -356 | -356 | 4 | 24 | 0 | |
| 1403 | 5907 | 5555 | 5555 | 5555 | 5555 | 5555 | -352 | -352 | 2 | 14 | 0 | |
| 小计 | 20220 | 249284 | -3560 | |||||||||
(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)
