| 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 | 1307 | 49270 | 48930 | 49480 | 48320 | 49360 | 48830 | 90 | -440 | 29456 | 47210 | -3712 |
| 1308 | 49070 | 48550 | 49320 | 48020 | 48890 | 48610 | -180 | -460 | 20752 | 69524 | -3156 | |
| 1309 | 48900 | 48480 | 49140 | 47860 | 48780 | 48480 | -120 | -420 | 67458 | 110230 | -6036 | |
| 1310 | 48620 | 48100 | 48950 | 47560 | 48580 | 48200 | -40 | -420 | 1110176 | 382018 | -45104 | |
| 1311 | 48560 | 48010 | 48860 | 47470 | 48490 | 48060 | -70 | -500 | 193828 | 103986 | 1720 | |
| 1312 | 48530 | 48000 | 48820 | 47460 | 48500 | 48120 | -30 | -410 | 28928 | 41268 | 688 | |
| 1401 | 48510 | 47920 | 48890 | 47510 | 48500 | 48100 | -10 | -410 | 5358 | 10156 | 268 | |
| 1402 | 48440 | 48080 | 48930 | 47580 | 48780 | 48180 | 340 | -260 | 2290 | 4826 | 904 | |
| 1403 | 48740 | 48230 | 49030 | 47860 | 48870 | 48280 | 130 | -460 | 1322 | 3450 | 868 | |
| 1404 | 48820 | 48280 | 49160 | 47970 | 48940 | 48350 | 120 | -470 | 434 | 1946 | 6 | |
| 1405 | 49020 | 48570 | 49240 | 48060 | 49150 | 48450 | 130 | -570 | 196 | 1110 | 26 | |
| 1406 | 49250 | 48530 | 49350 | 48090 | 49350 | 48540 | 100 | -710 | 334 | 608 | 38 | |
| 小计 | 1460532 | 776332 | -53490 | |||||||||
| 铝 | 1307 | 14410 | 14330 | 14425 | 14315 | 14410 | 14385 | 0 | -25 | 3814 | 22378 | -1260 |
| 1308 | 14325 | 14290 | 14340 | 14225 | 14330 | 14285 | 5 | -40 | 4510 | 33812 | 466 | |
| 1309 | 14290 | 14270 | 14320 | 14195 | 14295 | 14265 | 5 | -25 | 7112 | 45272 | 498 | |
| 1310 | 14285 | 14300 | 14335 | 14180 | 14305 | 14260 | 20 | -25 | 12164 | 68396 | 1432 | |
| 1311 | 14280 | 14260 | 14320 | 14195 | 14305 | 14265 | 25 | -15 | 4626 | 29220 | 1320 | |
| 1312 | 14285 | 14295 | 14315 | 14210 | 14305 | 14270 | 20 | -15 | 1156 | 7896 | 108 | |
| 1401 | 14310 | 14265 | 14350 | 14250 | 14335 | 14280 | 25 | -30 | 132 | 2126 | 110 | |
| 1402 | 14355 | 14400 | 14400 | 14280 | 14395 | 14300 | 40 | -55 | 128 | 422 | 94 | |
| 1403 | 14360 | 14250 | 14280 | 14250 | 14280 | 14265 | -80 | -95 | 8 | 72 | 0 | |
| 1404 | 14380 | 14380 | 14380 | 0 | 0 | 30 | 0 | |||||
| 1405 | 14480 | 14400 | 14545 | 14400 | 14545 | 14475 | 65 | -5 | 8 | 88 | 2 | |
| 1406 | 14815 | 14815 | 14815 | 0 | 0 | 0 | ||||||
| 小计 | 33658 | 209712 | 2770 | |||||||||
| 锌 | 1307 | 14360 | 14280 | 14400 | 14260 | 14390 | 14335 | 30 | -25 | 3230 | 13770 | -1022 |
| 1308 | 14340 | 14290 | 14400 | 14225 | 14360 | 14325 | 20 | -15 | 6540 | 42192 | -2176 | |
| 1309 | 14350 | 14295 | 14410 | 14220 | 14370 | 14325 | 20 | -25 | 21810 | 105074 | -1468 | |
| 1310 | 14350 | 14310 | 14420 | 14225 | 14380 | 14335 | 30 | -15 | 80096 | 147622 | 1708 | |
| 1311 | 14385 | 14340 | 14440 | 14245 | 14405 | 14360 | 20 | -25 | 8146 | 32158 | 2510 | |
| 1312 | 14430 | 14395 | 14460 | 14320 | 14460 | 14380 | 30 | -50 | 1510 | 5404 | 1124 | |
| 1401 | 14505 | 14460 | 14505 | 14360 | 14505 | 14450 | 0 | -55 | 68 | 1196 | 28 | |
| 1402 | 14525 | 14490 | 14555 | 14415 | 14555 | 14470 | 30 | -55 | 22 | 232 | 8 | |
| 1403 | 14535 | 14525 | 14585 | 14440 | 14585 | 14495 | 50 | -40 | 18 | 164 | 8 | |
| 1404 | 14540 | 14500 | 14500 | -40 | -40 | 22 | 0 | |||||
| 1405 | 14645 | 14605 | 14655 | 14535 | 14655 | 14595 | 10 | -50 | 10 | 28 | 8 | |
| 1406 | 14950 | 14900 | 14900 | -50 | -50 | 0 | ||||||
| 小计 | 121450 | 347862 | 728 | |||||||||
| 铅 | 1307 | 13760 | 13720 | 13745 | 13700 | 13720 | 13720 | -40 | -40 | 68 | 1316 | -28 |
| 1308 | 13825 | 13780 | 13800 | 13735 | 13790 | 13775 | -35 | -50 | 150 | 1064 | -54 | |
| 1309 | 13920 | 13950 | 13950 | 13820 | 13900 | 13875 | -20 | -45 | 180 | 1820 | 36 | |
| 1310 | 13975 | 13960 | 13960 | 13920 | 13930 | 13940 | -45 | -35 | 10 | 166 | 0 | |
| 1311 | 14060 | 14000 | 14000 | 14000 | 14000 | 14000 | -60 | -60 | 4 | 10 | 4 | |
| 1312 | 14330 | 14300 | 14300 | -30 | -30 | 2 | 0 | |||||
| 1401 | 13975 | 14545 | 14545 | 14265 | 14265 | 14405 | 290 | 430 | 4 | 0 | ||
| 1402 | 14420 | 14860 | 14860 | 440 | 440 | 0 | ||||||
| 1403 | 14435 | 14875 | 14875 | 440 | 440 | 0 | ||||||
| 1404 | 14410 | 14850 | 14850 | 440 | 440 | 0 | ||||||
| 1405 | 14540 | 14985 | 14985 | 445 | 445 | 0 | ||||||
| 1406 | 14525 | 14525 | 14525 | 0 | 0 | 0 | ||||||
| 小计 | 416 | 4378 | -42 | |||||||||
| 黄金 | 1307 | 257.3 | 257 | 259.05 | 257 | 259.05 | 257.95 | 1.75 | 0.65 | 10 | 24 | -4 |
| 1308 | 259.8 | 257.75 | 258.75 | 257.7 | 257.7 | 257.85 | -2.1 | -1.95 | 20 | 146 | -14 | |
| 1309 | 259.15 | 257.25 | 259.05 | 256.5 | 257.8 | 257.5 | -1.35 | -1.65 | 102 | 322 | -2 | |
| 1310 | 256.9 | 257.3 | 258.6 | 257.25 | 258.2 | 258 | 1.3 | 1.1 | 78 | 110 | -8 | |
| 1311 | 258.05 | 257.85 | 260.4 | 257.85 | 259 | 258.75 | 0.95 | 0.7 | 16 | 74 | -4 | |
| 1312 | 258.8 | 257.85 | 259.55 | 256.7 | 257.9 | 258 | -0.9 | -0.8 | 97416 | 121454 | -9032 | |
| 1401 | 260.2 | 259.4 | 260.3 | 257.6 | 259.05 | 259.1 | -1.15 | -1.1 | 352 | 174 | -128 | |
| 1402 | 261.65 | 260.4 | 260.4 | 260.35 | 260.35 | 260.35 | -1.3 | -1.3 | 6 | 8 | -2 | |
| 1403 | 262.2 | 260.65 | 260.65 | 259.1 | 259.25 | 260.1 | -2.95 | -2.1 | 20 | 24 | 2 | |
| 1404 | 262.75 | 258.7 | 260.5 | 258.7 | 260.5 | 259.6 | -2.25 | -3.15 | 4 | 38 | -2 | |
| 1405 | 262.5 | 259.35 | 259.35 | -3.15 | -3.15 | 18 | 0 | |||||
| 1406 | 259.15 | 258.3 | 260 | 258.3 | 258.95 | 259.1 | -0.2 | -0.05 | 44 | 100 | 4 | |
| 小计 | 98068 | 122492 | -9190 | |||||||||
| 白银 | 1307 | 3972 | 3943 | 3984 | 3910 | 3935 | 3948 | -37 | -24 | 840 | 1542 | -24 |
| 1308 | 4002 | 3945 | 3980 | 3945 | 3965 | 3959 | -37 | -43 | 16 | 380 | -2 | |
| 1309 | 4000 | 3975 | 3993 | 3934 | 3966 | 3965 | -34 | -35 | 2086 | 5090 | 18 | |
| 1310 | 4056 | 3986 | 4007 | 3980 | 4000 | 3993 | -56 | -63 | 54 | 692 | 16 | |
| 1311 | 4078 | 4013 | 4047 | 3979 | 4022 | 4008 | -56 | -70 | 42 | 130 | 4 | |
| 1312 | 4052 | 4020 | 4045 | 3981 | 4022 | 4017 | -30 | -35 | 442052 | 239350 | -9678 | |
| 1401 | 4084 | 4036 | 4061 | 4005 | 4050 | 4041 | -34 | -43 | 358 | 486 | -22 | |
| 1402 | 4081 | 4067 | 4067 | 4032 | 4054 | 4051 | -27 | -30 | 6 | 68 | 4 | |
| 1403 | 4115 | 4078 | 4096 | 4058 | 4096 | 4076 | -19 | -39 | 94 | 1214 | -14 | |
| 1404 | 4152 | 4081 | 4093 | 4073 | 4093 | 4083 | -59 | -69 | 10 | 290 | 2 | |
| 1405 | 4125 | 4095 | 4143 | 4095 | 4130 | 4125 | 5 | 0 | 34 | 104 | -6 | |
| 1406 | 4162 | 4135 | 4148 | 4096 | 4139 | 4117 | -23 | -45 | 200 | 428 | 30 | |
| 小计 | 445792 | 249774 | -9672 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)