| 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 | 49700 | 50360 | 50750 | 50300 | 50660 | 50530 | 960 | 830 | 14530 | 30350 | -4320 |
| 1308 | 49520 | 49520 | 50580 | 49520 | 50520 | 50360 | 1000 | 840 | 16714 | 59700 | -1144 | |
| 1309 | 49300 | 50070 | 50420 | 49920 | 50380 | 50200 | 1080 | 900 | 39588 | 94414 | -4656 | |
| 1310 | 49040 | 49790 | 50210 | 49640 | 50100 | 49940 | 1060 | 900 | 584198 | 301558 | -52088 | |
| 1311 | 48860 | 49640 | 50050 | 49460 | 49970 | 49750 | 1110 | 890 | 285988 | 182244 | 21244 | |
| 1312 | 48790 | 49570 | 49960 | 49390 | 49910 | 49680 | 1120 | 890 | 27046 | 56472 | 1806 | |
| 1401 | 48850 | 49800 | 49980 | 49410 | 49940 | 49750 | 1090 | 900 | 13520 | 12196 | 112 | |
| 1402 | 48810 | 50000 | 50030 | 49470 | 49940 | 49730 | 1130 | 920 | 1188 | 4580 | -322 | |
| 1403 | 48980 | 49800 | 50030 | 49560 | 49990 | 49800 | 1010 | 820 | 354 | 3886 | 12 | |
| 1404 | 49060 | 50020 | 50250 | 49790 | 50250 | 49960 | 1190 | 900 | 668 | 3074 | -16 | |
| 1405 | 49350 | 50000 | 50410 | 49910 | 50350 | 50130 | 1000 | 780 | 272 | 1278 | -4 | |
| 1406 | 49410 | 50150 | 50520 | 49980 | 50520 | 50270 | 1110 | 860 | 102 | 832 | 0 | |
| 小计 | 984168 | 750584 | -39376 | |||||||||
| 铝 | 1307 | 14385 | 14460 | 14480 | 14460 | 14470 | 14465 | 85 | 80 | 2750 | 16370 | -1560 |
| 1308 | 14315 | 14340 | 14420 | 14325 | 14400 | 14400 | 85 | 85 | 2980 | 31466 | -1410 | |
| 1309 | 14285 | 14355 | 14395 | 14310 | 14370 | 14370 | 85 | 85 | 7690 | 41582 | -1874 | |
| 1310 | 14290 | 14365 | 14395 | 14260 | 14360 | 14355 | 70 | 65 | 13740 | 69090 | -3664 | |
| 1311 | 14285 | 14400 | 14400 | 14305 | 14360 | 14365 | 75 | 80 | 6312 | 36966 | 1968 | |
| 1312 | 14320 | 14445 | 14445 | 14325 | 14365 | 14375 | 45 | 55 | 2702 | 11472 | 1094 | |
| 1401 | 14320 | 14400 | 14450 | 14380 | 14390 | 14415 | 70 | 95 | 82 | 2308 | -12 | |
| 1402 | 14305 | 14435 | 14450 | 14435 | 14445 | 14440 | 140 | 135 | 10 | 500 | 2 | |
| 1403 | 14300 | 14300 | 14300 | 0 | 0 | 174 | 0 | |||||
| 1404 | 14360 | 14360 | 14360 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14405 | 14500 | 14505 | 14500 | 14505 | 14500 | 100 | 95 | 4 | 88 | 0 | |
| 1406 | 14680 | 14680 | 14680 | 0 | 0 | 0 | ||||||
| 小计 | 36270 | 210044 | -5456 | |||||||||
| 锌 | 1307 | 14505 | 14570 | 14615 | 14555 | 14615 | 14590 | 110 | 85 | 1400 | 9940 | -890 |
| 1308 | 14480 | 14555 | 14650 | 14540 | 14650 | 14570 | 170 | 90 | 5294 | 33596 | -2844 | |
| 1309 | 14485 | 14550 | 14620 | 14535 | 14620 | 14575 | 135 | 90 | 19198 | 84982 | -7728 | |
| 1310 | 14505 | 14580 | 14645 | 14550 | 14640 | 14595 | 135 | 90 | 60204 | 161420 | 1412 | |
| 1311 | 14525 | 14580 | 14700 | 14575 | 14680 | 14620 | 155 | 95 | 10418 | 42648 | 3200 | |
| 1312 | 14550 | 14615 | 14690 | 14605 | 14690 | 14640 | 140 | 90 | 852 | 6150 | -30 | |
| 1401 | 14580 | 14625 | 14740 | 14625 | 14740 | 14685 | 160 | 105 | 40 | 1322 | -2 | |
| 1402 | 14600 | 14665 | 14730 | 14665 | 14730 | 14705 | 130 | 105 | 16 | 230 | -8 | |
| 1403 | 14560 | 14745 | 14745 | 14745 | 14745 | 14745 | 185 | 185 | 2 | 192 | -2 | |
| 1404 | 14720 | 14810 | 14810 | 14810 | 14810 | 14810 | 90 | 90 | 2 | 68 | -2 | |
| 1405 | 14770 | 14875 | 14900 | 14840 | 14900 | 14870 | 130 | 100 | 20 | 158 | -8 | |
| 1406 | 14785 | 14785 | 14785 | 0 | 0 | 2 | 0 | |||||
| 小计 | 97446 | 340708 | -6902 | |||||||||
| 铅 | 1307 | 13735 | 13750 | 13795 | 13750 | 13795 | 13770 | 60 | 35 | 102 | 1182 | -30 |
| 1308 | 13820 | 13855 | 13880 | 13850 | 13880 | 13855 | 60 | 35 | 34 | 1064 | 24 | |
| 1309 | 13915 | 13935 | 14280 | 13935 | 14280 | 13955 | 365 | 40 | 98 | 1970 | 14 | |
| 1310 | 13980 | 13985 | 14035 | 13985 | 14015 | 14005 | 35 | 25 | 52 | 214 | 48 | |
| 1311 | 14130 | 14155 | 14155 | 25 | 25 | 10 | 0 | |||||
| 1312 | 14210 | 14310 | 14315 | 14175 | 14175 | 14250 | -35 | 40 | 20 | 6 | 4 | |
| 1401 | 14465 | 14510 | 14510 | 45 | 45 | 0 | ||||||
| 1402 | 14995 | 15040 | 15040 | 45 | 45 | 0 | ||||||
| 1403 | 15010 | 15055 | 15055 | 45 | 45 | 0 | ||||||
| 1404 | 14985 | 15030 | 15030 | 45 | 45 | 0 | ||||||
| 1405 | 15120 | 15165 | 15165 | 45 | 45 | 0 | ||||||
| 1406 | 15105 | 15105 | 15105 | 0 | 0 | 0 | ||||||
| 小计 | 306 | 4446 | 60 | |||||||||
| 黄金 | 1307 | 251.1 | 252 | 251.1 | 0.9 | 0 | 12 | 0 | ||||
| 1308 | 251.85 | 255.5 | 256.55 | 255.5 | 256.55 | 255.8 | 4.7 | 3.95 | 40 | 142 | 16 | |
| 1309 | 250.85 | 254.6 | 255.25 | 253.8 | 254.55 | 254.55 | 3.7 | 3.7 | 96 | 346 | -4 | |
| 1310 | 249.2 | 254 | 254.3 | 254 | 254.3 | 254.15 | 5.1 | 4.95 | 18 | 94 | -6 | |
| 1311 | 249.7 | 250.55 | 255 | 250.55 | 254.1 | 253.6 | 4.4 | 3.9 | 8 | 50 | -4 | |
| 1312 | 250.7 | 253.75 | 255.3 | 253.15 | 254.8 | 254.35 | 4.1 | 3.65 | 106224 | 127000 | 1688 | |
| 1401 | 252.35 | 254.8 | 256.65 | 254.8 | 255.65 | 255.8 | 3.3 | 3.45 | 628 | 466 | 100 | |
| 1402 | 252.75 | 256.2 | 256.2 | 3.45 | 3.45 | 10 | 0 | |||||
| 1403 | 253.5 | 255.15 | 255.15 | 255.05 | 255.05 | 255.1 | 1.55 | 1.6 | 4 | 24 | -2 | |
| 1404 | 252 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | 4.25 | 4.25 | 2 | 32 | -2 | |
| 1405 | 252.8 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 2.65 | 2.65 | 4 | 24 | 4 | |
| 1406 | 251.65 | 255.45 | 255.8 | 254.4 | 255.05 | 255 | 3.4 | 3.35 | 76 | 344 | 8 | |
| 小计 | 107100 | 128544 | 1798 | |||||||||
| 白银 | 1307 | 3905 | 3923 | 3946 | 3918 | 3946 | 3933 | 41 | 28 | 64 | 1700 | 24 |
| 1308 | 3921 | 3949 | 3978 | 3928 | 3975 | 3950 | 54 | 29 | 142 | 386 | 14 | |
| 1309 | 3937 | 3950 | 3987 | 3936 | 3978 | 3962 | 41 | 25 | 1238 | 4274 | -52 | |
| 1310 | 3954 | 4005 | 4008 | 3979 | 4008 | 3997 | 54 | 43 | 92 | 632 | -58 | |
| 1311 | 3974 | 4009 | 4013 | 3989 | 3994 | 4003 | 20 | 29 | 232 | 304 | 184 | |
| 1312 | 3992 | 4030 | 4044 | 3990 | 4038 | 4017 | 46 | 25 | 647658 | 247418 | -148 | |
| 1401 | 3996 | 4055 | 4061 | 4010 | 4058 | 4037 | 62 | 41 | 764 | 588 | -38 | |
| 1402 | 4024 | 4087 | 4087 | 4040 | 4041 | 4051 | 17 | 27 | 14 | 78 | 4 | |
| 1403 | 4047 | 4093 | 4098 | 4054 | 4098 | 4075 | 51 | 28 | 32 | 1296 | -4 | |
| 1404 | 4082 | 4100 | 4115 | 4097 | 4115 | 4109 | 33 | 27 | 26 | 306 | 16 | |
| 1405 | 4082 | 4104 | 4104 | 4104 | 4104 | 4104 | 22 | 22 | 2 | 92 | 0 | |
| 1406 | 4088 | 4116 | 4148 | 4089 | 4137 | 4119 | 49 | 31 | 230 | 600 | 12 | |
| 小计 | 650494 | 257674 | -46 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)