| 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 | 48830 | 49810 | 49810 | 48680 | 48750 | 49070 | -80 | 240 | 24670 | 46582 | -628 |
| 1308 | 48610 | 49460 | 49630 | 48440 | 48560 | 48850 | -50 | 240 | 12848 | 69060 | -464 | |
| 1309 | 48480 | 49380 | 49450 | 48250 | 48270 | 48740 | -210 | 260 | 42660 | 109374 | -856 | |
| 1310 | 48200 | 49230 | 49260 | 47960 | 48060 | 48460 | -140 | 260 | 925342 | 402712 | 20694 | |
| 1311 | 48060 | 49090 | 49140 | 47870 | 47950 | 48370 | -110 | 310 | 179232 | 119886 | 15900 | |
| 1312 | 48120 | 49070 | 49150 | 47850 | 47920 | 48360 | -200 | 240 | 29524 | 45142 | 3874 | |
| 1401 | 48100 | 49010 | 49160 | 47900 | 47970 | 48440 | -130 | 340 | 3708 | 10274 | 118 | |
| 1402 | 48180 | 49170 | 49170 | 48000 | 48040 | 48490 | -140 | 310 | 1054 | 5028 | 202 | |
| 1403 | 48280 | 49420 | 49420 | 48140 | 48160 | 48670 | -120 | 390 | 604 | 3506 | 56 | |
| 1404 | 48350 | 49230 | 49270 | 48330 | 48330 | 48720 | -20 | 370 | 148 | 2006 | 60 | |
| 1405 | 48450 | 49500 | 49500 | 48420 | 48460 | 48790 | 10 | 340 | 242 | 1174 | 64 | |
| 1406 | 48540 | 49700 | 49700 | 48550 | 48730 | 49090 | 190 | 550 | 168 | 674 | 66 | |
| 小计 | 1220200 | 815418 | 39086 | |||||||||
| 铝 | 1307 | 14385 | 14390 | 14410 | 14335 | 14365 | 14360 | -20 | -25 | 2550 | 21000 | -1378 |
| 1308 | 14285 | 14330 | 14340 | 14230 | 14245 | 14300 | -40 | 15 | 2712 | 33846 | 34 | |
| 1309 | 14265 | 14385 | 14385 | 14230 | 14230 | 14270 | -35 | 5 | 3498 | 45502 | 230 | |
| 1310 | 14260 | 14330 | 14330 | 14230 | 14240 | 14260 | -20 | 0 | 8442 | 69866 | 1470 | |
| 1311 | 14265 | 14310 | 14310 | 14235 | 14245 | 14260 | -20 | -5 | 4750 | 31656 | 2436 | |
| 1312 | 14270 | 14305 | 14305 | 14220 | 14260 | 14275 | -10 | 5 | 1850 | 9002 | 1106 | |
| 1401 | 14280 | 14300 | 14300 | 14280 | 14280 | 14295 | 0 | 15 | 120 | 2242 | 116 | |
| 1402 | 14300 | 14315 | 14320 | 14275 | 14275 | 14310 | -25 | 10 | 116 | 494 | 72 | |
| 1403 | 14265 | 14330 | 14345 | 14330 | 14345 | 14330 | 80 | 65 | 104 | 174 | 102 | |
| 1404 | 14380 | 14255 | 14430 | 14255 | 14385 | 14355 | 5 | -25 | 14 | 28 | -2 | |
| 1405 | 14475 | 14430 | 14430 | 14390 | 14390 | 14410 | -85 | -65 | 12 | 88 | 0 | |
| 1406 | 14815 | 14815 | 14815 | 0 | 0 | 0 | ||||||
| 小计 | 24168 | 213898 | 4186 | |||||||||
| 锌 | 1307 | 14335 | 14400 | 14445 | 14320 | 14325 | 14375 | -10 | 40 | 2264 | 13888 | 118 |
| 1308 | 14325 | 14450 | 14455 | 14300 | 14305 | 14350 | -20 | 25 | 3738 | 40550 | -1642 | |
| 1309 | 14325 | 14440 | 14465 | 14295 | 14315 | 14360 | -10 | 35 | 25144 | 98250 | -6824 | |
| 1310 | 14335 | 14435 | 14500 | 14305 | 14315 | 14370 | -20 | 35 | 77182 | 158128 | 10506 | |
| 1311 | 14360 | 14475 | 14500 | 14335 | 14350 | 14405 | -10 | 45 | 6638 | 33120 | 962 | |
| 1312 | 14380 | 14490 | 14490 | 14355 | 14355 | 14410 | -25 | 30 | 712 | 5822 | 418 | |
| 1401 | 14450 | 14525 | 14555 | 14400 | 14415 | 14445 | -35 | -5 | 220 | 1278 | 82 | |
| 1402 | 14470 | 14675 | 14675 | 14475 | 14475 | 14560 | 5 | 90 | 10 | 240 | 8 | |
| 1403 | 14495 | 14600 | 14600 | 14510 | 14510 | 14555 | 15 | 60 | 36 | 190 | 26 | |
| 1404 | 14500 | 14600 | 14600 | 14550 | 14550 | 14570 | 50 | 70 | 44 | 66 | 44 | |
| 1405 | 14595 | 14665 | 14665 | 70 | 70 | 28 | 0 | |||||
| 1406 | 14900 | 14970 | 14970 | 70 | 70 | 0 | ||||||
| 小计 | 115988 | 351560 | 3698 | |||||||||
| 铅 | 1307 | 13720 | 13760 | 13760 | 13720 | 13740 | 13740 | 20 | 20 | 54 | 1312 | -4 |
| 1308 | 13775 | 13800 | 13810 | 13780 | 13780 | 13795 | 5 | 20 | 84 | 1044 | -20 | |
| 1309 | 13875 | 13905 | 13915 | 13870 | 13870 | 13895 | -5 | 20 | 122 | 1870 | 50 | |
| 1310 | 13940 | 13965 | 13965 | 13940 | 13950 | 13955 | 10 | 15 | 8 | 166 | 0 | |
| 1311 | 14000 | 14015 | 14015 | 15 | 15 | 10 | 0 | |||||
| 1312 | 14300 | 14315 | 14315 | 15 | 15 | 2 | 0 | |||||
| 1401 | 14405 | 14350 | 14350 | -55 | -55 | 0 | ||||||
| 1402 | 14860 | 14875 | 14875 | 15 | 15 | 0 | ||||||
| 1403 | 14875 | 14890 | 14890 | 15 | 15 | 0 | ||||||
| 1404 | 14850 | 14865 | 14865 | 15 | 15 | 0 | ||||||
| 1405 | 14985 | 15000 | 15000 | 15 | 15 | 0 | ||||||
| 1406 | 14970 | 14970 | 14970 | 0 | 0 | 0 | ||||||
| 小计 | 268 | 4404 | 26 | |||||||||
| 黄金 | 1307 | 257.95 | 257.95 | 258.45 | 252.9 | 252.9 | 256.45 | -5.05 | -1.5 | 12 | 24 | 0 |
| 1308 | 257.85 | 254.6 | 254.6 | 250.45 | 251.25 | 251.65 | -6.6 | -6.2 | 36 | 136 | -10 | |
| 1309 | 257.5 | 256.1 | 256.1 | 249.6 | 250.55 | 252.3 | -6.95 | -5.2 | 292 | 282 | -40 | |
| 1310 | 258 | 254.05 | 254.05 | 249.85 | 250.7 | 250.3 | -7.3 | -7.7 | 134 | 220 | 110 | |
| 1311 | 258.75 | 251.45 | 252.9 | 251.45 | 252.9 | 252.15 | -5.85 | -6.6 | 20 | 76 | 2 | |
| 1312 | 258 | 256.6 | 257 | 249.3 | 251.05 | 252.15 | -6.95 | -5.85 | 176738 | 129166 | 7712 | |
| 1401 | 259.1 | 257.65 | 257.65 | 251.3 | 252.3 | 253.75 | -6.8 | -5.35 | 316 | 250 | 76 | |
| 1402 | 260.35 | 254.85 | 255.6 | 252.05 | 252.05 | 254.15 | -8.3 | -6.2 | 6 | 8 | 0 | |
| 1403 | 260.1 | 253.9 | 253.9 | -6.2 | -6.2 | 24 | 0 | |||||
| 1404 | 259.6 | 253.4 | 253.4 | -6.2 | -6.2 | 38 | 0 | |||||
| 1405 | 259.35 | 253.15 | 253.15 | -6.2 | -6.2 | 18 | 0 | |||||
| 1406 | 259.1 | 257.35 | 257.35 | 251.05 | 253.5 | 253.65 | -5.6 | -5.45 | 68 | 126 | 26 | |
| 小计 | 177622 | 130368 | 7876 | |||||||||
| 白银 | 1307 | 3948 | 3935 | 3935 | 3733 | 3779 | 3799 | -169 | -149 | 1542 | 1632 | 90 |
| 1308 | 3959 | 3910 | 3910 | 3749 | 3799 | 3803 | -160 | -156 | 18 | 382 | 2 | |
| 1309 | 3965 | 3965 | 3965 | 3755 | 3801 | 3822 | -164 | -143 | 3690 | 5182 | 92 | |
| 1310 | 3993 | 3993 | 3993 | 3777 | 3814 | 3822 | -179 | -171 | 162 | 712 | 20 | |
| 1311 | 4008 | 3971 | 3971 | 3800 | 3827 | 3847 | -181 | -161 | 166 | 152 | 22 | |
| 1312 | 4017 | 4006 | 4011 | 3797 | 3856 | 3870 | -161 | -147 | 1142838 | 290462 | 51112 | |
| 1401 | 4041 | 4021 | 4021 | 3827 | 3860 | 3893 | -181 | -148 | 718 | 526 | 40 | |
| 1402 | 4051 | 3971 | 3971 | 3867 | 3877 | 3915 | -174 | -136 | 18 | 74 | 6 | |
| 1403 | 4076 | 4067 | 4071 | 3873 | 3903 | 3912 | -173 | -164 | 176 | 1174 | -40 | |
| 1404 | 4083 | 3979 | 3979 | 3891 | 3915 | 3914 | -168 | -169 | 12 | 292 | 2 | |
| 1405 | 4125 | 4045 | 4045 | 3916 | 3950 | 3973 | -175 | -152 | 52 | 100 | -4 | |
| 1406 | 4117 | 4105 | 4108 | 3909 | 3955 | 3981 | -162 | -136 | 692 | 554 | 126 | |
| 小计 | 1150084 | 301242 | 51468 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)