| 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 | 52950 | 50830 | 50850 | 50830 | 50830 | 50830 | -2120 | -2120 | 4306 | 49130 | -2316 |
| 1306 | 52870 | 50750 | 50750 | 50750 | 50750 | 50750 | -2120 | -2120 | 4110 | 95266 | -1548 | |
| 1307 | 52800 | 50680 | 50780 | 50680 | 50680 | 50680 | -2120 | -2120 | 17094 | 128790 | -5554 | |
| 1308 | 52640 | 50530 | 50590 | 50530 | 50530 | 50530 | -2110 | -2110 | 112446 | 329948 | -37694 | |
| 1309 | 52650 | 50540 | 50540 | 50540 | 50540 | 50540 | -2110 | -2110 | 24514 | 136132 | -1376 | |
| 1310 | 52630 | 50520 | 50520 | 50520 | 50520 | 50520 | -2110 | -2110 | 3734 | 18974 | -146 | |
| 1311 | 52750 | 50640 | 50640 | 50640 | 50640 | 50640 | -2110 | -2110 | 254 | 6052 | 138 | |
| 1312 | 52870 | 50750 | 50750 | 50750 | 50750 | 50750 | -2120 | -2120 | 374 | 3452 | 142 | |
| 1401 | 52650 | 50540 | 50660 | 50540 | 50540 | 50540 | -2110 | -2110 | 2750 | 3200 | 1982 | |
| 1402 | 52740 | 50630 | 50680 | 50630 | 50630 | 50640 | -2110 | -2100 | 142 | 1060 | -6 | |
| 1403 | 52790 | 50670 | 50680 | 50670 | 50670 | 50670 | -2120 | -2120 | 324 | 1010 | 22 | |
| 1404 | 53180 | 51050 | 51050 | 51050 | 51050 | 51050 | -2130 | -2130 | 2 | 334 | -2 | |
| 小计 | 170050 | 773348 | -46358 | |||||||||
| 铝 | 1305 | 14550 | 14395 | 14550 | 14245 | 14540 | 14440 | -10 | -110 | 8048 | 39192 | -1070 |
| 1306 | 14560 | 14500 | 14575 | 14220 | 14525 | 14450 | -35 | -110 | 10666 | 70044 | -2282 | |
| 1307 | 14600 | 14430 | 14610 | 14200 | 14550 | 14455 | -50 | -145 | 24740 | 59806 | -3350 | |
| 1308 | 14615 | 14350 | 14615 | 14250 | 14545 | 14465 | -70 | -150 | 26928 | 48066 | 3370 | |
| 1309 | 14640 | 14570 | 14620 | 14290 | 14575 | 14485 | -65 | -155 | 5582 | 16400 | 2012 | |
| 1310 | 14670 | 14600 | 14610 | 14120 | 14580 | 14510 | -90 | -160 | 1672 | 4718 | 792 | |
| 1311 | 14755 | 14695 | 14695 | 14360 | 14610 | 14565 | -145 | -190 | 452 | 906 | 148 | |
| 1312 | 14795 | 14500 | 14685 | 14500 | 14655 | 14620 | -140 | -175 | 248 | 396 | 72 | |
| 1401 | 14910 | 14535 | 14690 | 14505 | 14620 | 14630 | -290 | -280 | 114 | 140 | 62 | |
| 1402 | 14940 | 14590 | 14760 | 14590 | 14760 | 14675 | -180 | -265 | 4 | 52 | 0 | |
| 1403 | 15000 | 14810 | 14820 | 14810 | 14820 | 14815 | -180 | -185 | 6 | 20 | 2 | |
| 1404 | 15120 | 15000 | 15000 | -120 | -120 | 2 | 0 | |||||
| 小计 | 78460 | 239742 | -244 | |||||||||
| 锌 | 1305 | 14500 | 14205 | 14335 | 13920 | 14210 | 14185 | -290 | -315 | 8642 | 17748 | -2088 |
| 1306 | 14560 | 14270 | 14380 | 14020 | 14230 | 14195 | -330 | -365 | 26010 | 67350 | -8838 | |
| 1307 | 14605 | 14260 | 14440 | 14025 | 14290 | 14250 | -315 | -355 | 216092 | 144914 | -4378 | |
| 1308 | 14650 | 14260 | 14480 | 14060 | 14325 | 14275 | -325 | -375 | 154486 | 98776 | 18002 | |
| 1309 | 14720 | 14220 | 14540 | 14130 | 14385 | 14345 | -335 | -375 | 18326 | 17118 | 4106 | |
| 1310 | 14730 | 14280 | 14605 | 14165 | 14460 | 14455 | -270 | -275 | 1690 | 1998 | 952 | |
| 1311 | 14815 | 14400 | 14605 | 14400 | 14500 | 14490 | -315 | -325 | 114 | 584 | 98 | |
| 1312 | 14860 | 14470 | 14630 | 14310 | 14540 | 14480 | -320 | -380 | 44 | 228 | 6 | |
| 1401 | 14865 | 14550 | 14650 | 14550 | 14600 | 14600 | -265 | -265 | 118 | 204 | 34 | |
| 1402 | 14915 | 14650 | 14680 | 14415 | 14635 | 14580 | -280 | -335 | 28 | 140 | 2 | |
| 1403 | 14930 | 14455 | 14525 | 14455 | 14525 | 14495 | -405 | -435 | 6 | 58 | 2 | |
| 1404 | 15015 | 14650 | 14755 | 14400 | 14755 | 14595 | -260 | -420 | 26 | 6 | 6 | |
| 小计 | 425582 | 349124 | 7904 | |||||||||
| 铅 | 1305 | 13955 | 13435 | 13655 | 13350 | 13560 | 13550 | -395 | -405 | 250 | 1836 | -40 |
| 1306 | 14010 | 13425 | 13705 | 13425 | 13610 | 13610 | -400 | -400 | 196 | 2164 | 36 | |
| 1307 | 14135 | 13700 | 13920 | 13595 | 13755 | 13740 | -380 | -395 | 282 | 1242 | 106 | |
| 1308 | 14180 | 13820 | 13825 | 13810 | 13810 | 13810 | -370 | -370 | 24 | 112 | 10 | |
| 1309 | 14380 | 14005 | 14005 | -375 | -375 | 4 | 0 | |||||
| 1310 | 14510 | 14200 | 14200 | -310 | -310 | 6 | 0 | |||||
| 1311 | 14670 | 14290 | 14290 | -380 | -380 | 4 | 0 | |||||
| 1312 | 14765 | 14380 | 14380 | -385 | -385 | 4 | 0 | |||||
| 1401 | 13905 | 13905 | 13905 | 0 | 0 | 0 | ||||||
| 1402 | 14215 | 13845 | 13845 | -370 | -370 | 2 | 0 | |||||
| 1403 | 14630 | 14630 | 14630 | 0 | 0 | 0 | ||||||
| 1404 | 14630 | 14630 | 14630 | 0 | 0 | 0 | ||||||
| 小计 | 752 | 5374 | 112 | |||||||||
| 黄金 | 1305 | 282.12 | 270 | 276.05 | 268.11 | 275.5 | 269.33 | -6.62 | -12.79 | 316 | 38 | -214 |
| 1306 | 275.29 | 271.93 | 276.42 | 264.59 | 275.78 | 271.48 | 0.49 | -3.81 | 157854 | 69324 | -14458 | |
| 1307 | 276.64 | 272.11 | 275.55 | 268.31 | 275.41 | 270.96 | -1.23 | -5.68 | 96 | 106 | -26 | |
| 1308 | 275.6 | 271.5 | 276.24 | 267.71 | 276.18 | 272.59 | 0.58 | -3.01 | 108 | 306 | -22 | |
| 1309 | 276.1 | 275.58 | 276.99 | 265.5 | 276.99 | 272.32 | 0.89 | -3.78 | 312 | 432 | 44 | |
| 1310 | 276.02 | 272.1 | 273.79 | 268.6 | 273.7 | 271.86 | -2.32 | -4.16 | 54 | 46 | 6 | |
| 1311 | 276.14 | 273.02 | 277.5 | 267.6 | 277.5 | 272.24 | 1.36 | -3.9 | 12 | 28 | 4 | |
| 1312 | 276.95 | 272 | 278.5 | 265.01 | 278.2 | 273.22 | 1.25 | -3.73 | 47042 | 53112 | 8252 | |
| 1401 | 278.22 | 274.03 | 278.5 | 270 | 278.5 | 274.23 | 0.28 | -3.99 | 54 | 50 | 0 | |
| 1402 | 278.7 | 274.7 | 274.7 | -4 | -4 | 4 | 0 | |||||
| 1403 | 277.09 | 273.1 | 276.76 | 273.1 | 276.76 | 275.75 | -0.33 | -1.34 | 14 | 12 | -4 | |
| 1404 | 278.5 | 277.16 | 277.16 | -1.34 | -1.34 | 18 | 0 | |||||
| 小计 | 205862 | 123476 | -6418 | |||||||||
| 白银 | 1305 | 4765 | 4649 | 4758 | 4502 | 4678 | 4623 | -87 | -142 | 1348 | 1874 | 248 |
| 1306 | 4812 | 4672 | 4746 | 4526 | 4710 | 4652 | -102 | -160 | 659300 | 172780 | -11134 | |
| 1307 | 4853 | 4790 | 4790 | 4561 | 4746 | 4641 | -107 | -212 | 576 | 546 | -12 | |
| 1308 | 4837 | 4700 | 4787 | 4575 | 4748 | 4690 | -89 | -147 | 282 | 272 | -8 | |
| 1309 | 4903 | 4779 | 4830 | 4610 | 4776 | 4725 | -127 | -178 | 5370 | 4742 | 846 | |
| 1310 | 4918 | 4744 | 4850 | 4657 | 4823 | 4764 | -95 | -154 | 114 | 194 | 12 | |
| 1311 | 4922 | 4900 | 4900 | 4721 | 4808 | 4806 | -114 | -116 | 64 | 72 | 28 | |
| 1312 | 4974 | 4833 | 4904 | 4691 | 4851 | 4803 | -123 | -171 | 91360 | 51506 | 1690 | |
| 1401 | 4992 | 4807 | 4897 | 4722 | 4864 | 4821 | -128 | -171 | 228 | 166 | 24 | |
| 1402 | 4962 | 4790 | 4910 | 4790 | 4910 | 4835 | -52 | -127 | 6 | 20 | 0 | |
| 1403 | 5056 | 4776 | 4929 | 4776 | 4929 | 4839 | -127 | -217 | 16 | 24 | 0 | |
| 1404 | 5064 | 4930 | 4988 | 4791 | 4921 | 4876 | -143 | -188 | 54 | 150 | 2 | |
| 小计 | 758718 | 232346 | -8304 | |||||||||
(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)
