| 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 | 50220 | 49950 | 50340 | 49370 | 49720 | 49750 | -500 | -470 | 23946 | 37898 | -2688 |
| 1306 | 50010 | 49900 | 50160 | 49070 | 49640 | 49670 | -370 | -340 | 37126 | 69150 | -8876 | |
| 1307 | 49960 | 49700 | 49940 | 48790 | 49350 | 49450 | -610 | -510 | 72492 | 113010 | -1984 | |
| 1308 | 49730 | 49500 | 49730 | 48460 | 49080 | 49130 | -650 | -600 | 972966 | 418860 | 12062 | |
| 1309 | 49650 | 49400 | 49650 | 48410 | 49070 | 49030 | -580 | -620 | 370224 | 229254 | 28038 | |
| 1310 | 49670 | 49410 | 49630 | 48430 | 49030 | 48990 | -640 | -680 | 43642 | 37238 | 6876 | |
| 1311 | 49820 | 49570 | 49620 | 48450 | 49060 | 48970 | -760 | -850 | 3938 | 8660 | 916 | |
| 1312 | 49820 | 49300 | 49780 | 48500 | 49120 | 49070 | -700 | -750 | 1736 | 4886 | 386 | |
| 1401 | 49820 | 49350 | 49770 | 48560 | 49110 | 49170 | -710 | -650 | 2172 | 2632 | -370 | |
| 1402 | 49860 | 49350 | 49800 | 48660 | 49200 | 49200 | -660 | -660 | 270 | 1294 | 34 | |
| 1403 | 49990 | 49450 | 49750 | 48680 | 49080 | 49250 | -910 | -740 | 290 | 1250 | 58 | |
| 1404 | 50070 | 49600 | 49700 | 48900 | 49020 | 49300 | -1050 | -770 | 168 | 580 | -26 | |
| 小计 | 1528970 | 924712 | 34426 | |||||||||
| 铝 | 1305 | 14495 | 14500 | 14550 | 14490 | 14550 | 14500 | 55 | 5 | 4460 | 34674 | -1118 |
| 1306 | 14535 | 14525 | 14555 | 14510 | 14540 | 14535 | 5 | 0 | 6818 | 64028 | -2722 | |
| 1307 | 14560 | 14555 | 14585 | 14540 | 14580 | 14560 | 20 | 0 | 8074 | 59384 | -242 | |
| 1308 | 14565 | 14575 | 14590 | 14450 | 14590 | 14555 | 25 | -10 | 12190 | 51438 | 2458 | |
| 1309 | 14590 | 14590 | 14600 | 14550 | 14595 | 14575 | 5 | -15 | 1812 | 17870 | 406 | |
| 1310 | 14610 | 14605 | 14630 | 14580 | 14585 | 14600 | -25 | -10 | 356 | 4886 | -88 | |
| 1311 | 14645 | 14615 | 14625 | 14600 | 14620 | 14610 | -25 | -35 | 814 | 1744 | 672 | |
| 1312 | 14645 | 14695 | 14695 | 14645 | 14645 | 14675 | 0 | 30 | 6 | 384 | 0 | |
| 1401 | 14705 | 14700 | 14700 | 14700 | 14700 | 14700 | -5 | -5 | 2 | 130 | -2 | |
| 1402 | 14755 | 14745 | 14745 | -10 | -10 | 52 | 0 | |||||
| 1403 | 14955 | 14740 | 14740 | 14740 | 14740 | 14740 | -215 | -215 | 6 | 20 | 0 | |
| 1404 | 15095 | 14905 | 14905 | 14905 | 14905 | 14905 | -190 | -190 | 4 | 4 | -4 | |
| 小计 | 34542 | 234614 | -640 | |||||||||
| 锌 | 1305 | 14445 | 14415 | 14495 | 14355 | 14440 | 14420 | -5 | -25 | 2866 | 15654 | -260 |
| 1306 | 14490 | 14465 | 14560 | 14380 | 14480 | 14455 | -10 | -35 | 10140 | 56468 | -3206 | |
| 1307 | 14545 | 14540 | 14615 | 14415 | 14515 | 14495 | -30 | -50 | 43686 | 125410 | -2564 | |
| 1308 | 14580 | 14580 | 14665 | 14450 | 14550 | 14540 | -30 | -40 | 129306 | 114246 | 4210 | |
| 1309 | 14640 | 14635 | 14720 | 14510 | 14610 | 14585 | -30 | -55 | 11476 | 21518 | 1788 | |
| 1310 | 14715 | 14700 | 14765 | 14575 | 14710 | 14605 | -5 | -110 | 1010 | 2858 | 670 | |
| 1311 | 14745 | 14690 | 14700 | 14640 | 14685 | 14665 | -60 | -80 | 684 | 1556 | 602 | |
| 1312 | 14840 | 14860 | 14860 | 14700 | 14810 | 14765 | -30 | -75 | 36 | 282 | -2 | |
| 1401 | 14880 | 14890 | 14925 | 14860 | 14860 | 14895 | -20 | 15 | 16 | 246 | 0 | |
| 1402 | 14875 | 14845 | 14845 | 14845 | 14845 | 14845 | -30 | -30 | 2 | 146 | 0 | |
| 1403 | 14915 | 14840 | 14840 | 14840 | 14840 | 14840 | -75 | -75 | 2 | 62 | 0 | |
| 1404 | 14935 | 14935 | 14935 | 0 | 0 | 4 | 0 | |||||
| 小计 | 199224 | 338450 | 1238 | |||||||||
| 铅 | 1305 | 13695 | 13600 | 13630 | 13600 | 13630 | 13615 | -65 | -80 | 76 | 1790 | -24 |
| 1306 | 13760 | 13745 | 13760 | 13650 | 13690 | 13680 | -70 | -80 | 100 | 2048 | 12 | |
| 1307 | 13885 | 13825 | 13825 | 13750 | 13750 | 13770 | -135 | -115 | 24 | 1498 | 10 | |
| 1308 | 13920 | 13880 | 13895 | 13815 | 13830 | 13855 | -90 | -65 | 22 | 136 | 14 | |
| 1309 | 14045 | 13940 | 13995 | 13940 | 13995 | 13955 | -50 | -90 | 6 | 18 | 6 | |
| 1310 | 14135 | 14100 | 14100 | -35 | -35 | 6 | 0 | |||||
| 1311 | 14215 | 14215 | 14215 | 0 | 0 | 4 | 0 | |||||
| 1312 | 14305 | 14215 | 14215 | -90 | -90 | 4 | 0 | |||||
| 1401 | 13470 | 13470 | 13470 | 0 | 0 | 0 | ||||||
| 1402 | 13770 | 13685 | 13685 | -85 | -85 | 2 | 0 | |||||
| 1403 | 14175 | 14175 | 14175 | 0 | 0 | 0 | ||||||
| 1404 | 14175 | 14175 | 14175 | 0 | 0 | 0 | ||||||
| 小计 | 228 | 5506 | 18 | |||||||||
| 黄金 | 1305 | 283.51 | 284 | 285.84 | 280.02 | 282.31 | 282.96 | -1.2 | -0.55 | 44 | 32 | -2 |
| 1306 | 283.55 | 283.57 | 284.46 | 279.32 | 281.14 | 282.17 | -2.41 | -1.38 | 88074 | 58000 | -3308 | |
| 1307 | 283.34 | 283.65 | 284.25 | 283.12 | 283.12 | 283.43 | -0.22 | 0.09 | 20 | 96 | -8 | |
| 1308 | 284.17 | 284.7 | 285.1 | 279.01 | 280.15 | 282.96 | -4.02 | -1.21 | 152 | 212 | -42 | |
| 1309 | 284.25 | 284.45 | 285.31 | 280.41 | 282.19 | 282.44 | -2.06 | -1.81 | 586 | 476 | 108 | |
| 1310 | 284.58 | 285.06 | 285.06 | 280 | 282 | 283.03 | -2.58 | -1.55 | 20 | 58 | 0 | |
| 1311 | 284.68 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | 1.38 | 1.38 | 4 | 50 | -4 | |
| 1312 | 285.94 | 286.77 | 287.19 | 281.43 | 283.31 | 284.49 | -2.63 | -1.45 | 90224 | 82864 | 11442 | |
| 1401 | 286.08 | 286.08 | 286.87 | 285.25 | 285.32 | 285.91 | -0.76 | -0.17 | 30 | 56 | 6 | |
| 1402 | 286.56 | 285.8 | 285.8 | 285.8 | 285.8 | 285.8 | -0.76 | -0.76 | 2 | 4 | 0 | |
| 1403 | 288.82 | 288.05 | 288.05 | -0.77 | -0.77 | 10 | 0 | |||||
| 1404 | 286.86 | 287.68 | 287.68 | 285.11 | 285.11 | 286.82 | -1.75 | -0.04 | 6 | 28 | -2 | |
| 小计 | 179162 | 141886 | 8190 | |||||||||
| 白银 | 1305 | 4738 | 4724 | 4741 | 4537 | 4574 | 4653 | -164 | -85 | 2088 | 3990 | 970 |
| 1306 | 4759 | 4735 | 4759 | 4551 | 4587 | 4653 | -172 | -106 | 528696 | 189518 | 23606 | |
| 1307 | 4775 | 4776 | 4780 | 4587 | 4622 | 4698 | -153 | -77 | 480 | 678 | -10 | |
| 1308 | 4817 | 4804 | 4804 | 4622 | 4622 | 4741 | -195 | -76 | 212 | 368 | 138 | |
| 1309 | 4836 | 4817 | 4835 | 4630 | 4660 | 4716 | -176 | -120 | 3096 | 4978 | 482 | |
| 1310 | 4869 | 4861 | 4861 | 4670 | 4670 | 4770 | -199 | -99 | 18 | 150 | -6 | |
| 1311 | 4881 | 4741 | 4741 | 4717 | 4717 | 4719 | -164 | -162 | 22 | 70 | 20 | |
| 1312 | 4917 | 4890 | 4910 | 4701 | 4740 | 4796 | -177 | -121 | 102022 | 73930 | 14574 | |
| 1401 | 4924 | 4900 | 4923 | 4683 | 4749 | 4811 | -175 | -113 | 160 | 146 | 2 | |
| 1402 | 4953 | 4799 | 4801 | 4737 | 4749 | 4779 | -204 | -174 | 48 | 36 | 16 | |
| 1403 | 4960 | 4958 | 4958 | 4800 | 4800 | 4920 | -160 | -40 | 14 | 90 | 6 | |
| 1404 | 4972 | 4930 | 4937 | 4818 | 4818 | 4908 | -154 | -64 | 76 | 186 | 36 | |
| 小计 | 636932 | 274140 | 39834 | |||||||||
(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)
