| 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 | 1305 | 53790 | 52000 | 53240 | 52000 | 53150 | 52720 | -640 | -1070 | 24490 | 55028 | -5546 |
| 1306 | 53770 | 52210 | 53200 | 52150 | 53040 | 52630 | -730 | -1140 | 25748 | 101060 | -6274 | |
| 1307 | 53720 | 52510 | 53160 | 52090 | 53030 | 52620 | -690 | -1100 | 84456 | 139722 | -9686 | |
| 1308 | 53530 | 52310 | 53060 | 51920 | 52900 | 52520 | -630 | -1010 | 586032 | 310098 | -428 | |
| 1309 | 53530 | 52240 | 53080 | 51890 | 52910 | 52490 | -620 | -1040 | 137964 | 121894 | 16952 | |
| 1310 | 53540 | 52400 | 53080 | 51960 | 52920 | 52520 | -620 | -1020 | 10464 | 16874 | 2234 | |
| 1311 | 53590 | 52480 | 53140 | 52000 | 53040 | 52470 | -550 | -1120 | 2898 | 5746 | 1166 | |
| 1312 | 53540 | 52800 | 53180 | 52100 | 53080 | 52630 | -460 | -910 | 1400 | 2554 | 484 | |
| 1401 | 53430 | 52510 | 53270 | 52310 | 53200 | 52880 | -230 | -550 | 130 | 1164 | -4 | |
| 1402 | 53480 | 52580 | 53290 | 52200 | 53290 | 52760 | -190 | -720 | 204 | 1038 | 58 | |
| 1403 | 53600 | 52900 | 53390 | 52300 | 53390 | 52880 | -210 | -720 | 90 | 878 | 4 | |
| 1404 | 52500 | 53500 | 52480 | 53400 | 53070 | 0 | 0 | 250 | 214 | 214 | ||
| 小计 | 874126 | 756270 | -826 | |||||||||
| 铝 | 1305 | 14540 | 14025 | 14590 | 14025 | 14590 | 14480 | 50 | -60 | 8244 | 42032 | -4164 |
| 1306 | 14545 | 14550 | 14565 | 14460 | 14560 | 14505 | 15 | -40 | 7524 | 76222 | -2542 | |
| 1307 | 14575 | 14540 | 14600 | 14480 | 14595 | 14545 | 20 | -30 | 14038 | 63554 | -618 | |
| 1308 | 14585 | 14500 | 14635 | 14490 | 14625 | 14575 | 40 | -10 | 18220 | 41714 | 3558 | |
| 1309 | 14635 | 14570 | 14760 | 14510 | 14645 | 14640 | 10 | 5 | 3716 | 12940 | 980 | |
| 1310 | 14675 | 14600 | 14740 | 14600 | 14700 | 14625 | 25 | -50 | 986 | 3800 | 682 | |
| 1311 | 14750 | 14700 | 14745 | 14675 | 14745 | 14685 | -5 | -65 | 38 | 756 | -20 | |
| 1312 | 14740 | 14760 | 14770 | 14760 | 14770 | 14760 | 30 | 20 | 34 | 324 | 12 | |
| 1401 | 14840 | 14840 | 14840 | 0 | 0 | 76 | 0 | |||||
| 1402 | 14905 | 14870 | 14870 | 14870 | 14870 | 14870 | -35 | -35 | 4 | 50 | 4 | |
| 1403 | 14865 | 14900 | 14905 | 14900 | 14905 | 14900 | 40 | 35 | 6 | 16 | 0 | |
| 1404 | 14865 | 14865 | 0 | 0 | 0 | |||||||
| 小计 | 52810 | 241484 | -2108 | |||||||||
| 锌 | 1305 | 14415 | 14260 | 14525 | 14245 | 14480 | 14430 | 65 | 15 | 7346 | 21462 | -4008 |
| 1306 | 14465 | 14370 | 14600 | 14280 | 14545 | 14455 | 80 | -10 | 22680 | 79150 | -7836 | |
| 1307 | 14505 | 14380 | 14645 | 14320 | 14580 | 14500 | 75 | -5 | 116146 | 155498 | 1908 | |
| 1308 | 14555 | 14450 | 14705 | 14385 | 14630 | 14560 | 75 | 5 | 76452 | 77832 | 10862 | |
| 1309 | 14630 | 14455 | 14775 | 14450 | 14710 | 14645 | 80 | 15 | 3270 | 12308 | 788 | |
| 1310 | 14665 | 14580 | 14800 | 14580 | 14780 | 14670 | 115 | 5 | 286 | 982 | 44 | |
| 1311 | 14710 | 14710 | 14865 | 14690 | 14865 | 14760 | 155 | 50 | 132 | 474 | 96 | |
| 1312 | 14760 | 14650 | 14900 | 14650 | 14900 | 14745 | 140 | -15 | 56 | 226 | 36 | |
| 1401 | 14900 | 14685 | 14920 | 14685 | 14920 | 14790 | 20 | -110 | 30 | 170 | 22 | |
| 1402 | 14900 | 14640 | 14965 | 14640 | 14965 | 14820 | 65 | -80 | 32 | 138 | 16 | |
| 1403 | 14885 | 14735 | 14990 | 14735 | 14990 | 14800 | 105 | -85 | 22 | 54 | 4 | |
| 1404 | 14885 | 14885 | 0 | 0 | 0 | |||||||
| 小计 | 226452 | 348294 | 1932 | |||||||||
| 铅 | 1305 | 14055 | 13900 | 14000 | 13870 | 13935 | 13945 | -120 | -110 | 314 | 1848 | -60 |
| 1306 | 14135 | 13805 | 14125 | 13805 | 14035 | 14035 | -100 | -100 | 392 | 2132 | -24 | |
| 1307 | 14245 | 14130 | 14200 | 14080 | 14130 | 14140 | -115 | -105 | 164 | 998 | 80 | |
| 1308 | 14310 | 14235 | 14235 | 14145 | 14145 | 14165 | -165 | -145 | 8 | 40 | -2 | |
| 1309 | 14475 | 14445 | 14445 | -30 | -30 | 4 | 0 | |||||
| 1310 | 14670 | 14585 | 14585 | -85 | -85 | 6 | 0 | |||||
| 1311 | 14805 | 14655 | 14655 | -150 | -150 | 4 | 0 | |||||
| 1312 | 14750 | 14750 | 14750 | 0 | 0 | 4 | 0 | |||||
| 1401 | 14030 | 14030 | 14030 | 0 | 0 | 0 | ||||||
| 1402 | 14345 | 14200 | 14200 | -145 | -145 | 2 | 0 | |||||
| 1403 | 14765 | 14765 | 14765 | 0 | 0 | 0 | ||||||
| 1404 | 14765 | 14765 | 0 | 0 | 0 | |||||||
| 小计 | 878 | 5038 | -6 | |||||||||
| 黄金 | 1305 | 312.6 | 296.97 | 296.97 | -15.63 | -15.63 | 252 | 0 | ||||
| 1306 | 298.95 | 275.03 | 277.3 | 275.03 | 276.38 | 275.63 | -22.57 | -23.32 | 74334 | 86292 | -7486 | |
| 1307 | 300.19 | 276.2 | 278.24 | 276.17 | 276.65 | 276.75 | -23.54 | -23.44 | 56 | 134 | 12 | |
| 1308 | 300.59 | 285.56 | 285.56 | -15.03 | -15.03 | 520 | 0 | |||||
| 1309 | 300.75 | 276.69 | 278.84 | 276.69 | 276.95 | 276.93 | -23.8 | -23.82 | 256 | 378 | -26 | |
| 1310 | 300.74 | 276.68 | 278.75 | 276.68 | 278.17 | 277.69 | -22.57 | -23.05 | 76 | 46 | 30 | |
| 1311 | 300.94 | 285.89 | 285.89 | -15.05 | -15.05 | 18 | 0 | |||||
| 1312 | 300.86 | 276.79 | 278.88 | 276.79 | 277.72 | 277.17 | -23.14 | -23.69 | 15138 | 38912 | -2604 | |
| 1401 | 301.6 | 277.47 | 280.84 | 277.47 | 279.37 | 278.46 | -22.23 | -23.14 | 182 | 44 | -2 | |
| 1402 | 299.74 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | -14.99 | -14.99 | 2 | 4 | -2 | |
| 1403 | 302.66 | 287.52 | 287.52 | 287.52 | 287.52 | 287.52 | -15.14 | -15.14 | 2 | 8 | 0 | |
| 1404 | 272.39 | 279.99 | 272.39 | 278.25 | 274.99 | 0 | 0 | 48 | 14 | 14 | ||
| 小计 | 90094 | 126622 | -10064 | |||||||||
| 白银 | 1305 | 5311 | 4833 | 4833 | 4833 | 4833 | 4833 | -478 | -478 | 40 | 1312 | -16 |
| 1306 | 5334 | 4853 | 4853 | 4853 | 4853 | 4853 | -481 | -481 | 56066 | 193570 | -16972 | |
| 1307 | 5365 | 4882 | 4890 | 4882 | 4882 | 4884 | -483 | -481 | 170 | 450 | 40 | |
| 1308 | 5398 | 4912 | 4932 | 4912 | 4912 | 4915 | -486 | -483 | 96 | 284 | 48 | |
| 1309 | 5417 | 4929 | 4948 | 4929 | 4941 | 4931 | -476 | -486 | 1556 | 2596 | 254 | |
| 1310 | 5456 | 4964 | 4970 | 4964 | 4970 | 4965 | -486 | -491 | 10 | 166 | -8 | |
| 1311 | 5488 | 5158 | 5158 | -330 | -330 | 46 | 0 | |||||
| 1312 | 5498 | 5003 | 5020 | 5003 | 5003 | 5004 | -495 | -494 | 23130 | 35022 | 5572 | |
| 1401 | 5520 | 5023 | 5053 | 5023 | 5036 | 5025 | -484 | -495 | 50 | 80 | 14 | |
| 1402 | 5564 | 5063 | 5063 | 5063 | 5063 | 5063 | -501 | -501 | 2 | 22 | -2 | |
| 1403 | 5555 | 5221 | 5221 | -334 | -334 | 14 | 0 | |||||
| 1404 | 4888 | 5068 | 4888 | 5067 | 4985 | 0 | 0 | 660 | 192 | 192 | ||
| 小计 | 81780 | 233754 | -10878 | |||||||||
(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)
