| 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 | 1306 | 53520 | 52200 | 52570 | 52200 | 52310 | 52450 | -1210 | -1070 | 11250 | 12860 | -5070 |
| 1307 | 53340 | 52000 | 52370 | 51960 | 52150 | 52190 | -1190 | -1150 | 26066 | 56690 | 2308 | |
| 1308 | 53190 | 51850 | 52240 | 51650 | 51980 | 52030 | -1210 | -1160 | 30390 | 86746 | -4880 | |
| 1309 | 53060 | 51820 | 52140 | 51600 | 51730 | 51890 | -1330 | -1170 | 185486 | 150538 | -27368 | |
| 1310 | 52930 | 51520 | 51960 | 51350 | 51510 | 51670 | -1420 | -1260 | 527094 | 283004 | 54658 | |
| 1311 | 52890 | 51450 | 51910 | 51310 | 51430 | 51600 | -1460 | -1290 | 45180 | 51728 | 7002 | |
| 1312 | 52860 | 51800 | 51910 | 51330 | 51480 | 51620 | -1380 | -1240 | 14332 | 23544 | 5076 | |
| 1401 | 52890 | 51200 | 51930 | 51200 | 51400 | 51510 | -1490 | -1380 | 3824 | 6632 | 444 | |
| 1402 | 52990 | 51780 | 52060 | 51400 | 51450 | 51610 | -1540 | -1380 | 140 | 1732 | 24 | |
| 1403 | 53140 | 52000 | 52000 | 51450 | 51490 | 51730 | -1650 | -1410 | 106 | 1366 | 56 | |
| 1404 | 53020 | 51910 | 52000 | 51510 | 51510 | 51680 | -1510 | -1340 | 82 | 1158 | 16 | |
| 1405 | 52960 | 51850 | 52040 | 51560 | 51560 | 51860 | -1400 | -1100 | 68 | 398 | 20 | |
| 小计 | 844018 | 676396 | 32286 | |||||||||
| 铝 | 1306 | 14915 | 14820 | 14840 | 14750 | 14810 | 14795 | -105 | -120 | 2860 | 13530 | -1060 |
| 1307 | 14920 | 14760 | 14795 | 14675 | 14750 | 14765 | -170 | -155 | 3760 | 28692 | -174 | |
| 1308 | 14940 | 14625 | 14800 | 14625 | 14730 | 14730 | -210 | -210 | 7306 | 37378 | -874 | |
| 1309 | 14940 | 14680 | 14800 | 14680 | 14705 | 14725 | -235 | -215 | 21956 | 41748 | 2462 | |
| 1310 | 14940 | 14745 | 14790 | 14660 | 14700 | 14725 | -240 | -215 | 20774 | 36588 | 9688 | |
| 1311 | 14965 | 14700 | 14805 | 14700 | 14720 | 14765 | -245 | -200 | 2050 | 9788 | 582 | |
| 1312 | 14980 | 14660 | 14815 | 14660 | 14720 | 14745 | -260 | -235 | 468 | 2300 | 302 | |
| 1401 | 15035 | 14880 | 14880 | 14760 | 14760 | 14805 | -275 | -230 | 240 | 594 | 152 | |
| 1402 | 15120 | 14860 | 14860 | 14780 | 14780 | 14820 | -340 | -300 | 80 | 174 | 74 | |
| 1403 | 15100 | 15095 | 15095 | -5 | -5 | 42 | 0 | |||||
| 1404 | 15105 | 15105 | 15105 | 0 | 0 | 26 | 0 | |||||
| 1405 | 15060 | 15020 | 15020 | -40 | -40 | 36 | 0 | |||||
| 小计 | 59494 | 170896 | 11152 | |||||||||
| 锌 | 1306 | 14790 | 14560 | 14610 | 14510 | 14550 | 14570 | -240 | -220 | 3080 | 12220 | -2030 |
| 1307 | 14795 | 14555 | 14585 | 14505 | 14560 | 14565 | -235 | -230 | 5306 | 23160 | -1274 | |
| 1308 | 14800 | 14540 | 14595 | 14500 | 14545 | 14565 | -255 | -235 | 12372 | 52958 | -3114 | |
| 1309 | 14830 | 14540 | 14620 | 14530 | 14570 | 14580 | -260 | -250 | 62072 | 117080 | -2370 | |
| 1310 | 14860 | 14560 | 14650 | 14550 | 14585 | 14615 | -275 | -245 | 48672 | 74228 | 13748 | |
| 1311 | 14885 | 14750 | 14750 | 14600 | 14630 | 14645 | -255 | -240 | 1764 | 9518 | 744 | |
| 1312 | 14940 | 14595 | 14760 | 14585 | 14695 | 14695 | -245 | -245 | 402 | 2654 | 44 | |
| 1401 | 14970 | 14630 | 14785 | 14630 | 14695 | 14720 | -275 | -250 | 232 | 616 | 46 | |
| 1402 | 15015 | 14830 | 14830 | 14750 | 14760 | 14765 | -255 | -250 | 42 | 156 | 12 | |
| 1403 | 15035 | 14760 | 14760 | 14760 | 14760 | 14760 | -275 | -275 | 2 | 138 | 0 | |
| 1404 | 15105 | 14775 | 14775 | 14775 | 14775 | 14775 | -330 | -330 | 2 | 18 | -2 | |
| 1405 | 15145 | 15145 | 15145 | 0 | 0 | 18 | 0 | |||||
| 小计 | 133946 | 292764 | 5804 | |||||||||
| 铅 | 1306 | 14005 | 13825 | 13850 | 13810 | 13850 | 13835 | -155 | -170 | 64 | 1814 | -4 |
| 1307 | 14060 | 13655 | 13970 | 13655 | 13905 | 13920 | -155 | -140 | 218 | 1696 | -92 | |
| 1308 | 14190 | 13950 | 14040 | 13950 | 14005 | 14015 | -185 | -175 | 128 | 1362 | 36 | |
| 1309 | 14255 | 14050 | 14120 | 14050 | 14075 | 14085 | -180 | -170 | 286 | 1146 | -28 | |
| 1310 | 14360 | 14210 | 14210 | 14210 | 14210 | 14210 | -150 | -150 | 4 | 110 | 4 | |
| 1311 | 14465 | 14310 | 14310 | -155 | -155 | 4 | 0 | |||||
| 1312 | 14625 | 14620 | 14620 | -5 | -5 | 2 | 0 | |||||
| 1401 | 14395 | 14395 | 14395 | 0 | 0 | 0 | ||||||
| 1402 | 14955 | 14795 | 14795 | -160 | -160 | 0 | ||||||
| 1403 | 14865 | 14705 | 14705 | -160 | -160 | 0 | ||||||
| 1404 | 14835 | 14680 | 14680 | -155 | -155 | 0 | ||||||
| 1405 | 14905 | 14745 | 14745 | -160 | -160 | 0 | ||||||
| 小计 | 700 | 6134 | -84 | |||||||||
| 黄金 | 1306 | 280.33 | 280.33 | 280.33 | 0 | 0 | 1638 | 0 | ||||
| 1307 | 282.4 | 280.05 | 280.06 | 278.72 | 278.72 | 279.39 | -3.68 | -3.01 | 8 | 44 | -4 | |
| 1308 | 282.36 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | -3.8 | -3.8 | 4 | 170 | 0 | |
| 1309 | 281.59 | 276.55 | 278.65 | 276.55 | 278.44 | 278.07 | -3.15 | -3.52 | 406 | 406 | 60 | |
| 1310 | 282.57 | 278.56 | 278.87 | 278.5 | 278.5 | 278.66 | -4.07 | -3.91 | 10 | 110 | 0 | |
| 1311 | 283 | 278.39 | 278.92 | 278.39 | 278.92 | 278.74 | -4.08 | -4.26 | 6 | 76 | -4 | |
| 1312 | 282.4 | 276.61 | 279.18 | 276.6 | 278.24 | 278.25 | -4.16 | -4.15 | 58694 | 104994 | -1372 | |
| 1401 | 283.3 | 279.35 | 279.35 | 278.6 | 278.6 | 278.95 | -4.7 | -4.35 | 8 | 88 | 4 | |
| 1402 | 281.83 | 277.51 | 277.51 | -4.32 | -4.32 | 6 | 0 | |||||
| 1403 | 282.53 | 278.19 | 278.19 | -4.34 | -4.34 | 30 | 0 | |||||
| 1404 | 283.08 | 279.69 | 281.34 | 278.49 | 281.34 | 279.84 | -1.74 | -3.24 | 6 | 42 | 0 | |
| 1405 | 282.12 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | -2.49 | -2.49 | 2 | 8 | 0 | |
| 小计 | 59144 | 107612 | -1316 | |||||||||
| 白银 | 1306 | 4532 | 4295 | 4399 | 4295 | 4385 | 4383 | -147 | -149 | 2588 | 22592 | -1148 |
| 1307 | 4550 | 4398 | 4409 | 4392 | 4404 | 4398 | -146 | -152 | 78 | 1456 | -12 | |
| 1308 | 4579 | 4420 | 4420 | 4413 | 4413 | 4416 | -166 | -163 | 52 | 504 | 6 | |
| 1309 | 4594 | 4394 | 4452 | 4353 | 4436 | 4435 | -158 | -159 | 1012 | 5912 | -206 | |
| 1310 | 4627 | 4451 | 4483 | 4451 | 4465 | 4465 | -162 | -162 | 44 | 506 | -4 | |
| 1311 | 4635 | 4485 | 4488 | 4472 | 4473 | 4480 | -162 | -155 | 20 | 88 | 2 | |
| 1312 | 4645 | 4463 | 4510 | 4460 | 4493 | 4490 | -152 | -155 | 215416 | 190272 | 5754 | |
| 1401 | 4658 | 4485 | 4516 | 4485 | 4511 | 4509 | -147 | -149 | 116 | 334 | 20 | |
| 1402 | 4690 | 4528 | 4528 | 4528 | 4528 | 4528 | -162 | -162 | 2 | 56 | 2 | |
| 1403 | 4709 | 4545 | 4569 | 4545 | 4553 | 4556 | -156 | -153 | 98 | 1094 | 14 | |
| 1404 | 4722 | 4576 | 4576 | 4576 | 4576 | 4576 | -146 | -146 | 4 | 190 | 4 | |
| 1405 | 4730 | 4560 | 4601 | 4560 | 4601 | 4590 | -129 | -140 | 8 | 38 | 4 | |
| 小计 | 219438 | 223042 | 4436 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)
