| 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 | 52720 | 53310 | 53390 | 52550 | 52570 | 52950 | -150 | 230 | 20366 | 51446 | -3582 |
| 1306 | 52630 | 53300 | 53350 | 52440 | 52460 | 52870 | -170 | 240 | 21998 | 96814 | -4246 | |
| 1307 | 52620 | 53230 | 53350 | 52380 | 52440 | 52800 | -180 | 180 | 61290 | 134344 | -5378 | |
| 1308 | 52520 | 53120 | 53260 | 52160 | 52230 | 52640 | -290 | 120 | 524416 | 367642 | 57544 | |
| 1309 | 52490 | 53120 | 53250 | 52100 | 52180 | 52650 | -310 | 160 | 140842 | 137508 | 15614 | |
| 1310 | 52520 | 53070 | 53270 | 52130 | 52200 | 52630 | -320 | 110 | 11474 | 19120 | 2246 | |
| 1311 | 52470 | 53190 | 53290 | 52200 | 52300 | 52750 | -170 | 280 | 946 | 5914 | 168 | |
| 1312 | 52630 | 53290 | 53400 | 52250 | 52350 | 52870 | -280 | 240 | 1972 | 3310 | 756 | |
| 1401 | 52880 | 53310 | 53360 | 52350 | 52410 | 52650 | -470 | -230 | 154 | 1218 | 54 | |
| 1402 | 52760 | 53290 | 53290 | 52490 | 52490 | 52740 | -270 | -20 | 220 | 1066 | 28 | |
| 1403 | 52880 | 53380 | 53380 | 52520 | 52600 | 52790 | -280 | -90 | 206 | 988 | 110 | |
| 1404 | 53070 | 53700 | 53810 | 52780 | 52780 | 53180 | -290 | 110 | 172 | 336 | 122 | |
| 小计 | 784056 | 819706 | 63436 | |||||||||
| 铝 | 1305 | 14480 | 14550 | 14565 | 14540 | 14565 | 14550 | 85 | 70 | 4890 | 40262 | -1770 |
| 1306 | 14505 | 14610 | 14610 | 14545 | 14550 | 14560 | 45 | 55 | 8034 | 72326 | -3896 | |
| 1307 | 14545 | 14645 | 14645 | 14560 | 14575 | 14600 | 30 | 55 | 9430 | 63156 | -398 | |
| 1308 | 14575 | 14700 | 14700 | 14580 | 14585 | 14615 | 10 | 40 | 8672 | 44696 | 2982 | |
| 1309 | 14640 | 14675 | 14780 | 14610 | 14610 | 14640 | -30 | 0 | 2348 | 14388 | 1448 | |
| 1310 | 14625 | 14710 | 14730 | 14645 | 14645 | 14670 | 20 | 45 | 368 | 3926 | 126 | |
| 1311 | 14685 | 14780 | 14780 | 14720 | 14720 | 14755 | 35 | 70 | 12 | 758 | 2 | |
| 1312 | 14760 | 14815 | 14815 | 14775 | 14775 | 14795 | 15 | 35 | 4 | 324 | 0 | |
| 1401 | 14840 | 14910 | 14910 | 14910 | 14910 | 14910 | 70 | 70 | 2 | 78 | 2 | |
| 1402 | 14870 | 15000 | 15000 | 14910 | 14910 | 14940 | 40 | 70 | 6 | 52 | 2 | |
| 1403 | 14900 | 15025 | 15050 | 14930 | 14930 | 15000 | 30 | 100 | 6 | 18 | 2 | |
| 1404 | 14865 | 15120 | 15120 | 15120 | 15120 | 15120 | 255 | 255 | 2 | 2 | 2 | |
| 小计 | 33774 | 239986 | -1498 | |||||||||
| 锌 | 1305 | 14430 | 14500 | 14570 | 14445 | 14465 | 14500 | 35 | 70 | 3448 | 19836 | -1626 |
| 1306 | 14455 | 14625 | 14640 | 14505 | 14525 | 14560 | 70 | 105 | 9202 | 76188 | -2962 | |
| 1307 | 14500 | 14675 | 14680 | 14550 | 14570 | 14605 | 70 | 105 | 67726 | 149292 | -6206 | |
| 1308 | 14560 | 14705 | 14725 | 14590 | 14605 | 14650 | 45 | 90 | 50716 | 80774 | 2942 | |
| 1309 | 14645 | 14800 | 14800 | 14660 | 14670 | 14720 | 25 | 75 | 3948 | 13012 | 704 | |
| 1310 | 14670 | 14830 | 14840 | 14710 | 14760 | 14730 | 90 | 60 | 136 | 1046 | 64 | |
| 1311 | 14760 | 14890 | 14890 | 14775 | 14790 | 14815 | 30 | 55 | 36 | 486 | 12 | |
| 1312 | 14745 | 14955 | 14955 | 14820 | 14820 | 14860 | 75 | 115 | 18 | 222 | -4 | |
| 1401 | 14790 | 14875 | 14925 | 14835 | 14865 | 14865 | 75 | 75 | 38 | 170 | 0 | |
| 1402 | 14820 | 14965 | 14965 | 14885 | 14885 | 14915 | 65 | 95 | 8 | 138 | 0 | |
| 1403 | 14800 | 14980 | 14980 | 14895 | 14945 | 14930 | 145 | 130 | 20 | 56 | 2 | |
| 1404 | 14885 | 14885 | 14885 | 0 | 0 | 0 | ||||||
| 小计 | 135296 | 341220 | -7074 | |||||||||
| 铅 | 1305 | 13945 | 13935 | 14000 | 13865 | 13880 | 13955 | -65 | 10 | 216 | 1876 | 28 |
| 1306 | 14035 | 14070 | 14090 | 13950 | 13955 | 14010 | -80 | -25 | 262 | 2128 | -4 | |
| 1307 | 14140 | 14205 | 14205 | 14070 | 14070 | 14135 | -70 | -5 | 266 | 1136 | 138 | |
| 1308 | 14165 | 14235 | 14235 | 14120 | 14120 | 14180 | -45 | 15 | 96 | 102 | 62 | |
| 1309 | 14445 | 14380 | 14380 | -65 | -65 | 4 | 0 | |||||
| 1310 | 14585 | 14510 | 14510 | -75 | -75 | 6 | 0 | |||||
| 1311 | 14655 | 14670 | 14670 | 15 | 15 | 4 | 0 | |||||
| 1312 | 14750 | 14765 | 14765 | 15 | 15 | 4 | 0 | |||||
| 1401 | 13890 | 13890 | 13890 | 0 | 0 | 0 | ||||||
| 1402 | 14200 | 14215 | 14215 | 15 | 15 | 2 | 0 | |||||
| 1403 | 14615 | 14615 | 14615 | 0 | 0 | 0 | ||||||
| 1404 | 14615 | 14615 | 14615 | 0 | 0 | 0 | ||||||
| 小计 | 840 | 5262 | 224 | |||||||||
| 黄金 | 1305 | 296.97 | 282.12 | 282.12 | -14.85 | -14.85 | 252 | 0 | ||||
| 1306 | 275.63 | 276 | 277.09 | 272.84 | 275.09 | 275.29 | -0.54 | -0.34 | 107104 | 83782 | -2510 | |
| 1307 | 276.75 | 276.45 | 278.03 | 273.79 | 274.59 | 276.64 | -2.16 | -0.11 | 46 | 132 | -2 | |
| 1308 | 285.56 | 275.17 | 277 | 272.19 | 274.6 | 275.6 | -10.96 | -9.96 | 538 | 328 | -192 | |
| 1309 | 276.93 | 276.87 | 277.87 | 263.24 | 275.58 | 276.1 | -1.35 | -0.83 | 248 | 388 | 10 | |
| 1310 | 277.69 | 275.76 | 277.81 | 275 | 275.37 | 276.02 | -2.32 | -1.67 | 14 | 40 | -6 | |
| 1311 | 285.89 | 275.29 | 277.17 | 275.17 | 277.17 | 276.14 | -8.72 | -9.75 | 22 | 24 | 6 | |
| 1312 | 277.17 | 277.53 | 278.66 | 274.8 | 277.1 | 276.95 | -0.07 | -0.22 | 25788 | 44860 | 5948 | |
| 1401 | 278.46 | 279.37 | 279.61 | 275.42 | 277.18 | 278.22 | -1.28 | -0.24 | 42 | 50 | 6 | |
| 1402 | 284.75 | 277.57 | 279.84 | 277.57 | 279.84 | 278.7 | -4.91 | -6.05 | 4 | 4 | 0 | |
| 1403 | 287.52 | 277.55 | 277.97 | 276.66 | 276.9 | 277.09 | -10.62 | -10.43 | 14 | 16 | 8 | |
| 1404 | 274.99 | 278.49 | 280.09 | 277.29 | 277.91 | 278.5 | 2.92 | 3.51 | 16 | 18 | 4 | |
| 小计 | 133836 | 129894 | 3272 | |||||||||
| 白银 | 1305 | 4833 | 4712 | 4860 | 4700 | 4740 | 4765 | -93 | -68 | 2192 | 1626 | 314 |
| 1306 | 4853 | 4840 | 4883 | 4725 | 4764 | 4812 | -89 | -41 | 612936 | 183914 | -9656 | |
| 1307 | 4884 | 4886 | 4919 | 4763 | 4798 | 4853 | -86 | -31 | 678 | 558 | 108 | |
| 1308 | 4915 | 4922 | 4946 | 4758 | 4814 | 4837 | -101 | -78 | 622 | 280 | -4 | |
| 1309 | 4931 | 4910 | 4967 | 4814 | 4849 | 4903 | -82 | -28 | 7062 | 3896 | 1300 | |
| 1310 | 4965 | 4991 | 4999 | 4853 | 4861 | 4918 | -104 | -47 | 190 | 182 | 16 | |
| 1311 | 5158 | 4970 | 4970 | 4900 | 4900 | 4922 | -258 | -236 | 10 | 44 | -2 | |
| 1312 | 5004 | 5004 | 5048 | 4901 | 4930 | 4974 | -74 | -30 | 91956 | 49816 | 14794 | |
| 1401 | 5025 | 5050 | 5060 | 4920 | 4939 | 4992 | -86 | -33 | 198 | 142 | 62 | |
| 1402 | 5063 | 4748 | 5067 | 4748 | 5018 | 4962 | -45 | -101 | 22 | 20 | -2 | |
| 1403 | 5221 | 5221 | 5221 | 4990 | 4990 | 5056 | -231 | -165 | 14 | 24 | 10 | |
| 1404 | 4985 | 5076 | 5108 | 4985 | 4992 | 5064 | 7 | 79 | 156 | 148 | -44 | |
| 小计 | 716036 | 240650 | 6896 | |||||||||
(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)
