| 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 | 50130 | 49800 | 49850 | 49400 | 49520 | 49530 | -610 | -600 | 19060 | 22630 | -4250 |
| 1308 | 49970 | 49200 | 49610 | 49150 | 49210 | 49310 | -760 | -660 | 14634 | 59362 | 658 | |
| 1309 | 49880 | 49490 | 49490 | 48960 | 49030 | 49150 | -850 | -730 | 24570 | 85754 | -4412 | |
| 1310 | 49680 | 49130 | 49260 | 48750 | 48860 | 48940 | -820 | -740 | 289934 | 241980 | -15078 | |
| 1311 | 49480 | 48920 | 49100 | 48510 | 48640 | 48740 | -840 | -740 | 524846 | 285506 | 44288 | |
| 1312 | 49380 | 48850 | 48960 | 48400 | 48480 | 48600 | -900 | -780 | 33958 | 62898 | 3586 | |
| 1401 | 49360 | 48800 | 48960 | 48350 | 48420 | 48600 | -940 | -760 | 9296 | 13730 | 410 | |
| 1402 | 49290 | 48960 | 48990 | 48340 | 48370 | 48530 | -920 | -760 | 4004 | 4234 | 330 | |
| 1403 | 49460 | 49000 | 49000 | 48400 | 48450 | 48530 | -1010 | -930 | 778 | 4392 | 402 | |
| 1404 | 49550 | 49100 | 49100 | 48460 | 48500 | 48710 | -1050 | -840 | 218 | 2872 | 88 | |
| 1405 | 49570 | 49100 | 49200 | 48470 | 48540 | 48750 | -1030 | -820 | 214 | 1350 | 4 | |
| 1406 | 49720 | 49150 | 49150 | 48630 | 48640 | 48840 | -1080 | -880 | 142 | 882 | -8 | |
| 小计 | 921654 | 785590 | 26018 | |||||||||
| 铝 | 1307 | 14390 | 14330 | 14350 | 14320 | 14320 | 14335 | -70 | -55 | 1760 | 13320 | 10 |
| 1308 | 14345 | 14265 | 14285 | 14250 | 14250 | 14270 | -95 | -75 | 2054 | 30636 | -394 | |
| 1309 | 14305 | 14215 | 14250 | 14215 | 14225 | 14230 | -80 | -75 | 2322 | 41474 | 240 | |
| 1310 | 14295 | 14200 | 14250 | 14200 | 14200 | 14220 | -95 | -75 | 7356 | 72766 | 3524 | |
| 1311 | 14290 | 14260 | 14260 | 14195 | 14195 | 14220 | -95 | -70 | 3932 | 41028 | 1852 | |
| 1312 | 14290 | 14190 | 14235 | 14190 | 14200 | 14215 | -90 | -75 | 1476 | 13438 | 838 | |
| 1401 | 14305 | 14250 | 14255 | 14225 | 14225 | 14235 | -80 | -70 | 414 | 2678 | 378 | |
| 1402 | 14365 | 14280 | 14280 | 14240 | 14240 | 14260 | -125 | -105 | 4 | 498 | 0 | |
| 1403 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 0 | 0 | 22 | 154 | -20 | |
| 1404 | 14360 | 14330 | 14330 | 14330 | 14330 | 14330 | -30 | -30 | 2 | 28 | 0 | |
| 1405 | 14450 | 14350 | 14350 | 14350 | 14350 | 14350 | -100 | -100 | 6 | 102 | 6 | |
| 1406 | 14680 | 14680 | 14680 | 0 | 0 | 0 | ||||||
| 小计 | 19348 | 216122 | 6434 | |||||||||
| 锌 | 1307 | 14505 | 14450 | 14470 | 14435 | 14450 | 14455 | -55 | -50 | 1460 | 7150 | -430 |
| 1308 | 14490 | 14490 | 14495 | 14420 | 14420 | 14440 | -70 | -50 | 2176 | 28396 | -918 | |
| 1309 | 14485 | 14470 | 14470 | 14410 | 14415 | 14425 | -70 | -60 | 11666 | 76776 | -3108 | |
| 1310 | 14495 | 14475 | 14480 | 14410 | 14425 | 14435 | -70 | -60 | 47586 | 160452 | 3864 | |
| 1311 | 14510 | 14495 | 14495 | 14430 | 14440 | 14450 | -70 | -60 | 16296 | 60128 | 7692 | |
| 1312 | 14530 | 14430 | 14495 | 14430 | 14455 | 14465 | -75 | -65 | 788 | 6920 | 434 | |
| 1401 | 14575 | 14515 | 14515 | 14480 | 14485 | 14490 | -90 | -85 | 134 | 1440 | 46 | |
| 1402 | 14610 | 14540 | 14540 | -70 | -70 | 228 | 0 | |||||
| 1403 | 14650 | 14580 | 14580 | 14565 | 14580 | 14575 | -70 | -75 | 14 | 200 | 10 | |
| 1404 | 14690 | 14640 | 14640 | 14585 | 14590 | 14605 | -100 | -85 | 70 | 70 | 4 | |
| 1405 | 14725 | 14650 | 14650 | 14630 | 14630 | 14640 | -95 | -85 | 32 | 164 | 6 | |
| 1406 | 14780 | 14695 | 14695 | -85 | -85 | 2 | 0 | |||||
| 小计 | 80222 | 341926 | 7600 | |||||||||
| 铅 | 1307 | 13695 | 13650 | 13670 | 13630 | 13655 | 13655 | -40 | -40 | 236 | 1202 | -14 |
| 1308 | 13785 | 13745 | 13760 | 13730 | 13750 | 13745 | -35 | -40 | 166 | 1216 | -14 | |
| 1309 | 13885 | 13845 | 13860 | 13830 | 13850 | 13845 | -35 | -40 | 236 | 2324 | 202 | |
| 1310 | 13955 | 13950 | 13950 | 13925 | 13935 | 13940 | -20 | -15 | 92 | 290 | 40 | |
| 1311 | 14005 | 14025 | 14025 | 14025 | 14025 | 14025 | 20 | 20 | 2 | 16 | 0 | |
| 1312 | 14195 | 14155 | 14155 | -40 | -40 | 6 | 0 | |||||
| 1401 | 14350 | 14370 | 14370 | 20 | 20 | 0 | ||||||
| 1402 | 14875 | 14895 | 14895 | 20 | 20 | 0 | ||||||
| 1403 | 14890 | 14910 | 14910 | 20 | 20 | 0 | ||||||
| 1404 | 14865 | 14885 | 14885 | 20 | 20 | 0 | ||||||
| 1405 | 15000 | 15020 | 15020 | 20 | 20 | 0 | ||||||
| 1406 | 14985 | 14985 | 14985 | 0 | 0 | 0 | ||||||
| 小计 | 732 | 5054 | 214 | |||||||||
| 黄金 | 1307 | 251.1 | 251.1 | 251.1 | 0 | 0 | 12 | 0 | ||||
| 1308 | 252.2 | 246.3 | 248.3 | 245.2 | 246.9 | 246.2 | -5.3 | -6 | 94 | 100 | -28 | |
| 1309 | 251.75 | 247.7 | 248.55 | 245.45 | 246.15 | 246.7 | -5.6 | -5.05 | 112 | 286 | -24 | |
| 1310 | 251.8 | 247.1 | 247.1 | 244.2 | 245.7 | 245.75 | -6.1 | -6.05 | 92 | 96 | -4 | |
| 1311 | 251.9 | 245.3 | 246.6 | 245.3 | 245.75 | 245.8 | -6.15 | -6.1 | 14 | 52 | -2 | |
| 1312 | 251.3 | 247.45 | 247.7 | 244.15 | 245.95 | 245.75 | -5.35 | -5.55 | 325148 | 128916 | 5834 | |
| 1401 | 252.85 | 249.7 | 249.7 | 245.75 | 247.4 | 247.25 | -5.45 | -5.6 | 794 | 458 | -72 | |
| 1402 | 253.35 | 247.7 | 247.7 | -5.65 | -5.65 | 10 | 0 | |||||
| 1403 | 252.45 | 247.85 | 247.85 | 244.85 | 246.6 | 246.55 | -5.85 | -5.9 | 12 | 24 | 0 | |
| 1404 | 253.4 | 247.2 | 247.2 | 246.9 | 246.9 | 247.1 | -6.5 | -6.3 | 6 | 30 | 0 | |
| 1405 | 267.35 | 253.95 | 253.95 | -13.4 | -13.4 | 30 | 0 | |||||
| 1406 | 251.7 | 249.55 | 249.55 | 244.4 | 246.9 | 246.6 | -4.8 | -5.1 | 242 | 418 | 28 | |
| 小计 | 326514 | 130432 | 5732 | |||||||||
| 白银 | 1307 | 3853 | 3801 | 3801 | 3755 | 3766 | 3767 | -87 | -86 | 444 | 2288 | -20 |
| 1308 | 3869 | 3802 | 3802 | 3747 | 3766 | 3779 | -103 | -90 | 152 | 368 | -10 | |
| 1309 | 3880 | 3826 | 3826 | 3763 | 3773 | 3789 | -107 | -91 | 1766 | 3898 | -100 | |
| 1310 | 3942 | 3835 | 3835 | 3794 | 3796 | 3813 | -146 | -129 | 104 | 606 | 2 | |
| 1311 | 3939 | 3849 | 3857 | 3815 | 3815 | 3834 | -124 | -105 | 70 | 322 | 10 | |
| 1312 | 3933 | 3869 | 3874 | 3812 | 3826 | 3843 | -107 | -90 | 1939664 | 295128 | 11542 | |
| 1401 | 3950 | 3902 | 3902 | 3830 | 3835 | 3868 | -115 | -82 | 5972 | 1298 | 584 | |
| 1402 | 3983 | 3966 | 3966 | 3864 | 3864 | 3887 | -119 | -96 | 40 | 92 | 4 | |
| 1403 | 3996 | 3918 | 3931 | 3886 | 3886 | 3902 | -110 | -94 | 44 | 1296 | 6 | |
| 1404 | 4092 | 3941 | 3941 | 3890 | 3916 | 3909 | -176 | -183 | 28 | 314 | 8 | |
| 1405 | 4014 | 3954 | 3956 | 3889 | 3903 | 3925 | -111 | -89 | 16 | 102 | 6 | |
| 1406 | 4042 | 3972 | 3975 | 3928 | 3935 | 3948 | -107 | -94 | 528 | 754 | 8 | |
| 小计 | 1948828 | 306466 | 12040 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)