| 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 | 49530 | 49760 | 50010 | 49580 | 49810 | 49840 | 280 | 310 | 16540 | 19010 | -3620 |
| 1308 | 49310 | 49480 | 49830 | 49290 | 49550 | 49600 | 240 | 290 | 14812 | 60310 | 948 | |
| 1309 | 49150 | 49250 | 49640 | 49100 | 49310 | 49400 | 160 | 250 | 22058 | 82686 | -3068 | |
| 1310 | 48940 | 49060 | 49470 | 48880 | 49150 | 49200 | 210 | 260 | 243410 | 218758 | -23222 | |
| 1311 | 48740 | 48860 | 49260 | 48650 | 48910 | 49000 | 170 | 260 | 644212 | 313072 | 27566 | |
| 1312 | 48600 | 48750 | 49130 | 48520 | 48770 | 48850 | 170 | 250 | 45072 | 69412 | 6514 | |
| 1401 | 48600 | 48620 | 49040 | 48480 | 48700 | 48800 | 100 | 200 | 8392 | 14014 | 284 | |
| 1402 | 48530 | 48690 | 49000 | 48450 | 48700 | 48720 | 170 | 190 | 1524 | 4318 | 84 | |
| 1403 | 48530 | 48770 | 49050 | 48550 | 48750 | 48880 | 220 | 350 | 406 | 4396 | 4 | |
| 1404 | 48710 | 48800 | 49130 | 48590 | 48890 | 48960 | 180 | 250 | 438 | 2980 | 108 | |
| 1405 | 48750 | 48870 | 49220 | 48670 | 48850 | 49000 | 100 | 250 | 582 | 1648 | 298 | |
| 1406 | 48840 | 48890 | 49300 | 48710 | 49060 | 49050 | 220 | 210 | 150 | 890 | 8 | |
| 小计 | 997596 | 791494 | 5904 | |||||||||
| 铝 | 1307 | 14335 | 14360 | 14375 | 14340 | 14340 | 14360 | 5 | 25 | 1000 | 12650 | -670 |
| 1308 | 14270 | 14310 | 14350 | 14300 | 14300 | 14320 | 30 | 50 | 1990 | 30202 | -434 | |
| 1309 | 14230 | 14260 | 14315 | 14245 | 14250 | 14275 | 20 | 45 | 3028 | 40796 | -678 | |
| 1310 | 14220 | 14260 | 14300 | 14225 | 14225 | 14260 | 5 | 40 | 6672 | 72968 | 202 | |
| 1311 | 14220 | 14260 | 14285 | 14220 | 14225 | 14250 | 5 | 30 | 3416 | 41334 | 306 | |
| 1312 | 14215 | 14250 | 14315 | 14225 | 14230 | 14250 | 15 | 35 | 1468 | 13736 | 298 | |
| 1401 | 14235 | 14275 | 14295 | 14250 | 14250 | 14265 | 15 | 30 | 114 | 2714 | 36 | |
| 1402 | 14260 | 14260 | 14260 | 0 | 0 | 498 | 0 | |||||
| 1403 | 14300 | 14330 | 14330 | 14330 | 14330 | 14330 | 30 | 30 | 4 | 158 | 4 | |
| 1404 | 14330 | 14330 | 14330 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14350 | 14350 | 14350 | 0 | 0 | 102 | 0 | |||||
| 1406 | 14575 | 14575 | 14685 | 14500 | 14500 | 14570 | -75 | -5 | 38 | 2 | 2 | |
| 小计 | 17730 | 215188 | -934 | |||||||||
| 锌 | 1307 | 14455 | 14540 | 14570 | 14530 | 14565 | 14550 | 110 | 95 | 550 | 6720 | -430 |
| 1308 | 14440 | 14500 | 14560 | 14500 | 14550 | 14530 | 110 | 90 | 3500 | 26318 | -2078 | |
| 1309 | 14425 | 14500 | 14555 | 14500 | 14535 | 14530 | 110 | 105 | 6966 | 72866 | -3910 | |
| 1310 | 14435 | 14500 | 14560 | 14500 | 14530 | 14535 | 95 | 100 | 56358 | 155806 | -4646 | |
| 1311 | 14450 | 14510 | 14580 | 14510 | 14545 | 14545 | 95 | 95 | 19098 | 58528 | -1600 | |
| 1312 | 14465 | 14595 | 14595 | 14535 | 14565 | 14570 | 100 | 105 | 790 | 7284 | 364 | |
| 1401 | 14490 | 14580 | 14615 | 14545 | 14600 | 14585 | 110 | 95 | 246 | 1528 | 88 | |
| 1402 | 14540 | 14610 | 14610 | 14610 | 14610 | 14610 | 70 | 70 | 2 | 228 | 0 | |
| 1403 | 14575 | 14755 | 14755 | 14660 | 14700 | 14695 | 125 | 120 | 14 | 212 | 12 | |
| 1404 | 14605 | 14675 | 14675 | 14675 | 14675 | 14675 | 70 | 70 | 4 | 68 | -2 | |
| 1405 | 14640 | 14720 | 14720 | 80 | 80 | 164 | 0 | |||||
| 1406 | 14695 | 14695 | 14695 | 0 | 0 | 2 | 0 | |||||
| 小计 | 87528 | 329724 | -12202 | |||||||||
| 铅 | 1307 | 13655 | 13750 | 13750 | 13700 | 13700 | 13710 | 45 | 55 | 76 | 1160 | -42 |
| 1308 | 13745 | 13810 | 13810 | 13785 | 13790 | 13795 | 45 | 50 | 68 | 1210 | -6 | |
| 1309 | 13845 | 13900 | 13915 | 13885 | 13890 | 13895 | 45 | 50 | 106 | 2358 | 34 | |
| 1310 | 13940 | 13975 | 13975 | 13970 | 13970 | 13970 | 30 | 30 | 28 | 318 | 28 | |
| 1311 | 14025 | 14025 | 14025 | 0 | 0 | 16 | 0 | |||||
| 1312 | 14155 | 14230 | 14230 | 14080 | 14080 | 14155 | -75 | 0 | 4 | 6 | 0 | |
| 1401 | 14370 | 14370 | 14370 | 0 | 0 | 0 | ||||||
| 1402 | 14895 | 14895 | 14895 | 0 | 0 | 0 | ||||||
| 1403 | 14910 | 14910 | 14910 | 0 | 0 | 0 | ||||||
| 1404 | 14885 | 14885 | 14885 | 0 | 0 | 0 | ||||||
| 1405 | 15020 | 15020 | 15020 | 0 | 0 | 0 | ||||||
| 1406 | 15005 | 15005 | 15005 | 0 | 0 | 0 | ||||||
| 小计 | 282 | 5068 | 14 | |||||||||
| 黄金 | 1307 | 251.1 | 251.5 | 253.05 | 251.5 | 253.05 | 252.5 | 1.95 | 1.4 | 18 | -12 | |
| 1308 | 246.2 | 249.7 | 254.85 | 249.1 | 254.85 | 252.2 | 8.65 | 6 | 52 | 86 | -14 | |
| 1309 | 246.7 | 248.4 | 253.8 | 248.4 | 253.15 | 250.95 | 6.45 | 4.25 | 110 | 276 | -10 | |
| 1310 | 245.75 | 247.15 | 253.85 | 247.15 | 253.3 | 250.55 | 7.55 | 4.8 | 50 | 88 | -8 | |
| 1311 | 245.8 | 248.45 | 253.65 | 248.45 | 253.65 | 250.6 | 7.85 | 4.8 | 16 | 50 | -2 | |
| 1312 | 245.75 | 248.65 | 254.5 | 248 | 253.35 | 250.4 | 7.6 | 4.65 | 376336 | 137366 | 8450 | |
| 1401 | 247.25 | 249.25 | 255.15 | 249.25 | 254.05 | 251.8 | 6.8 | 4.55 | 862 | 382 | -76 | |
| 1402 | 247.7 | 249 | 255.25 | 249 | 255.25 | 252.05 | 7.55 | 4.35 | 12 | 6 | -4 | |
| 1403 | 246.55 | 255.5 | 255.55 | 255.5 | 255.55 | 255.5 | 9 | 8.95 | 4 | 24 | 0 | |
| 1404 | 247.1 | 250.05 | 255 | 250.05 | 255 | 252.15 | 7.9 | 5.05 | 12 | 30 | 0 | |
| 1405 | 253.95 | 250.8 | 251.05 | 250.8 | 251.05 | 250.95 | -2.9 | -3 | 12 | 26 | -4 | |
| 1406 | 246.6 | 248.7 | 254.55 | 248.7 | 253.9 | 251.45 | 7.3 | 4.85 | 184 | 454 | 36 | |
| 小计 | 377668 | 138788 | 8356 | |||||||||
| 白银 | 1307 | 3767 | 3800 | 3893 | 3800 | 3872 | 3859 | 105 | 92 | 612 | 2184 | -104 |
| 1308 | 3779 | 3811 | 3912 | 3809 | 3883 | 3848 | 104 | 69 | 56 | 360 | -8 | |
| 1309 | 3789 | 3815 | 3927 | 3815 | 3880 | 3866 | 91 | 77 | 1746 | 3930 | 32 | |
| 1310 | 3813 | 3853 | 3930 | 3840 | 3918 | 3877 | 105 | 64 | 126 | 594 | -12 | |
| 1311 | 3834 | 3872 | 3952 | 3872 | 3933 | 3938 | 99 | 104 | 264 | 266 | -56 | |
| 1312 | 3843 | 3900 | 3985 | 3872 | 3940 | 3916 | 97 | 73 | 1773534 | 293266 | -1862 | |
| 1401 | 3868 | 3900 | 4003 | 3891 | 3961 | 3933 | 93 | 65 | 4174 | 1214 | -84 | |
| 1402 | 3887 | 3921 | 4009 | 3921 | 4009 | 3979 | 122 | 92 | 6 | 90 | -2 | |
| 1403 | 3902 | 3905 | 4030 | 3905 | 3999 | 3987 | 97 | 85 | 122 | 1266 | -30 | |
| 1404 | 3909 | 3971 | 4037 | 3971 | 4030 | 4009 | 121 | 100 | 42 | 316 | 2 | |
| 1405 | 3925 | 3903 | 4066 | 3903 | 4035 | 4016 | 110 | 91 | 44 | 102 | 0 | |
| 1406 | 3948 | 3983 | 4084 | 3978 | 4048 | 4022 | 100 | 74 | 468 | 614 | -140 | |
| 小计 | 1781194 | 304202 | -2264 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)