| 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 | 49840 | 49700 | 49700 | 49030 | 49530 | 49310 | -310 | -530 | 15370 | 14360 | -4650 |
| 1308 | 49600 | 49500 | 49500 | 48780 | 49300 | 49050 | -300 | -550 | 20908 | 59966 | -344 | |
| 1309 | 49400 | 49100 | 49230 | 48510 | 49100 | 48830 | -300 | -570 | 26346 | 77888 | -4798 | |
| 1310 | 49200 | 48910 | 49010 | 48300 | 48890 | 48640 | -310 | -560 | 248154 | 193462 | -25296 | |
| 1311 | 49000 | 48680 | 48780 | 48020 | 48630 | 48380 | -370 | -620 | 822734 | 342706 | 29634 | |
| 1312 | 48850 | 48500 | 48650 | 47880 | 48510 | 48250 | -340 | -600 | 73712 | 77546 | 8134 | |
| 1401 | 48800 | 48490 | 48560 | 47790 | 48400 | 48180 | -400 | -620 | 14094 | 16492 | 2478 | |
| 1402 | 48720 | 48540 | 48560 | 47790 | 48400 | 48140 | -320 | -580 | 4180 | 4816 | 498 | |
| 1403 | 48880 | 48600 | 48600 | 47870 | 48430 | 48150 | -450 | -730 | 500 | 4456 | 60 | |
| 1404 | 48960 | 48700 | 48700 | 47930 | 48530 | 48250 | -430 | -710 | 498 | 3224 | 244 | |
| 1405 | 49000 | 48660 | 48660 | 47960 | 48550 | 48300 | -450 | -700 | 516 | 1784 | 136 | |
| 1406 | 49050 | 48530 | 48710 | 48030 | 48620 | 48360 | -430 | -690 | 308 | 918 | 28 | |
| 小计 | 1227320 | 797618 | 6124 | |||||||||
| 铝 | 1307 | 14360 | 14300 | 14350 | 14300 | 14345 | 14320 | -15 | -40 | 3180 | 14020 | 1370 |
| 1308 | 14320 | 14305 | 14320 | 14280 | 14315 | 14295 | -5 | -25 | 1674 | 29898 | -304 | |
| 1309 | 14275 | 14265 | 14285 | 14230 | 14275 | 14250 | 0 | -25 | 3050 | 39732 | -1064 | |
| 1310 | 14260 | 14230 | 14270 | 14200 | 14260 | 14235 | 0 | -25 | 6192 | 73118 | 150 | |
| 1311 | 14250 | 14230 | 14265 | 14200 | 14250 | 14235 | 0 | -15 | 1392 | 41358 | 24 | |
| 1312 | 14250 | 14250 | 14270 | 14200 | 14260 | 14225 | 10 | -25 | 1828 | 14636 | 900 | |
| 1401 | 14265 | 14230 | 14270 | 14225 | 14270 | 14245 | 5 | -20 | 120 | 2756 | 42 | |
| 1402 | 14260 | 14260 | 14260 | 0 | 0 | 498 | 0 | |||||
| 1403 | 14330 | 14330 | 14330 | 0 | 0 | 158 | 0 | |||||
| 1404 | 14330 | 14330 | 14330 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14350 | 14350 | 14350 | 0 | 0 | 102 | 0 | |||||
| 1406 | 14570 | 14570 | 14570 | 0 | 0 | 2 | 0 | |||||
| 小计 | 17436 | 216306 | 1118 | |||||||||
| 锌 | 1307 | 14550 | 14505 | 14560 | 14485 | 14550 | 14510 | 0 | -40 | 1050 | 6140 | -580 |
| 1308 | 14530 | 14510 | 14560 | 14480 | 14560 | 14515 | 30 | -15 | 2806 | 24638 | -1680 | |
| 1309 | 14530 | 14500 | 14560 | 14470 | 14550 | 14505 | 20 | -25 | 4968 | 71464 | -1402 | |
| 1310 | 14535 | 14515 | 14585 | 14470 | 14560 | 14510 | 25 | -25 | 50226 | 156092 | 286 | |
| 1311 | 14545 | 14540 | 14590 | 14480 | 14570 | 14520 | 25 | -25 | 21116 | 61756 | 3228 | |
| 1312 | 14570 | 14565 | 14590 | 14500 | 14580 | 14540 | 10 | -30 | 1374 | 8202 | 918 | |
| 1401 | 14585 | 14520 | 14610 | 14520 | 14610 | 14575 | 25 | -10 | 92 | 1574 | 46 | |
| 1402 | 14610 | 14600 | 14620 | 14600 | 14620 | 14610 | 10 | 0 | 6 | 232 | 4 | |
| 1403 | 14695 | 14695 | 14695 | 0 | 0 | 212 | 0 | |||||
| 1404 | 14675 | 14615 | 14675 | 14615 | 14675 | 14645 | 0 | -30 | 4 | 68 | 0 | |
| 1405 | 14720 | 14720 | 14720 | 0 | 0 | 164 | 0 | |||||
| 1406 | 14695 | 14695 | 14695 | 0 | 0 | 2 | 0 | |||||
| 小计 | 81642 | 330544 | 820 | |||||||||
| 铅 | 1307 | 13710 | 13660 | 13660 | 13620 | 13660 | 13640 | -50 | -70 | 40 | 1160 | 0 |
| 1308 | 13795 | 13730 | 13760 | 13720 | 13760 | 13740 | -35 | -55 | 82 | 1216 | 6 | |
| 1309 | 13895 | 13830 | 13860 | 13815 | 13850 | 13830 | -45 | -65 | 172 | 2408 | 50 | |
| 1310 | 13970 | 13910 | 13945 | 13890 | 13945 | 13905 | -25 | -65 | 54 | 336 | 18 | |
| 1311 | 14025 | 14025 | 14025 | 0 | 0 | 16 | 0 | |||||
| 1312 | 14155 | 14140 | 14140 | -15 | -15 | 6 | 0 | |||||
| 1401 | 14370 | 14300 | 14300 | -70 | -70 | 0 | ||||||
| 1402 | 14895 | 14825 | 14825 | -70 | -70 | 0 | ||||||
| 1403 | 14910 | 14840 | 14840 | -70 | -70 | 0 | ||||||
| 1404 | 14885 | 14815 | 14815 | -70 | -70 | 0 | ||||||
| 1405 | 15020 | 14950 | 14950 | -70 | -70 | 0 | ||||||
| 1406 | 15005 | 15005 | 15005 | 0 | 0 | 0 | ||||||
| 小计 | 348 | 5142 | 74 | |||||||||
| 黄金 | 1307 | 252.5 | 253.05 | 252.5 | 0.55 | 0 | 0 | |||||
| 1308 | 252.2 | 253.55 | 253.55 | 251.2 | 251.85 | 252.05 | -0.35 | -0.15 | 14 | 84 | -2 | |
| 1309 | 250.95 | 251.5 | 252.15 | 251 | 251 | 251.65 | 0.05 | 0.7 | 24 | 274 | -2 | |
| 1310 | 250.55 | 250.8 | 252.85 | 250.45 | 251.5 | 251.45 | 0.95 | 0.9 | 42 | 92 | 4 | |
| 1311 | 250.6 | 252.2 | 252.2 | 250.3 | 250.9 | 251.15 | 0.3 | 0.55 | 28 | 44 | -6 | |
| 1312 | 250.4 | 252.4 | 253.55 | 250.7 | 251.75 | 251.95 | 1.35 | 1.55 | 416328 | 137538 | 172 | |
| 1401 | 251.8 | 253.15 | 254.05 | 251.2 | 252.4 | 252.5 | 0.6 | 0.7 | 666 | 278 | -104 | |
| 1402 | 252.05 | 252.35 | 254 | 251.55 | 252.15 | 252.75 | 0.1 | 0.7 | 12 | 6 | 0 | |
| 1403 | 255.5 | 253.85 | 253.85 | 252.25 | 252.25 | 253.25 | -3.25 | -2.25 | 8 | 24 | 0 | |
| 1404 | 252.15 | 253.3 | 254.05 | 251.65 | 252.75 | 253 | 0.6 | 0.85 | 14 | 32 | 2 | |
| 1405 | 250.95 | 253.05 | 254.4 | 250.85 | 252.5 | 252.55 | 1.55 | 1.6 | 18 | 20 | -6 | |
| 1406 | 251.45 | 252.35 | 253.05 | 250.95 | 251.75 | 251.95 | 0.3 | 0.5 | 134 | 484 | 30 | |
| 小计 | 417288 | 138876 | 88 | |||||||||
| 白银 | 1307 | 3859 | 3839 | 3888 | 3805 | 3822 | 3816 | -37 | -43 | 1020 | 2332 | 148 |
| 1308 | 3848 | 3838 | 3849 | 3803 | 3833 | 3831 | -15 | -17 | 88 | 356 | -4 | |
| 1309 | 3866 | 3866 | 3875 | 3815 | 3850 | 3846 | -16 | -20 | 1424 | 3882 | -48 | |
| 1310 | 3877 | 3847 | 3902 | 3837 | 3868 | 3889 | -9 | 12 | 412 | 630 | 36 | |
| 1311 | 3938 | 3933 | 3933 | 3861 | 3886 | 3895 | -52 | -43 | 108 | 286 | 20 | |
| 1312 | 3916 | 3917 | 3932 | 3866 | 3904 | 3906 | -12 | -10 | 1997926 | 298810 | 5544 | |
| 1401 | 3933 | 3934 | 3949 | 3886 | 3920 | 3924 | -13 | -9 | 4164 | 1180 | -34 | |
| 1402 | 3979 | 3943 | 3952 | 3943 | 3952 | 3947 | -27 | -32 | 10 | 90 | 0 | |
| 1403 | 3987 | 3974 | 3989 | 3940 | 3960 | 3965 | -27 | -22 | 182 | 1284 | 18 | |
| 1404 | 4009 | 3988 | 4000 | 3941 | 3977 | 3979 | -32 | -30 | 54 | 310 | -6 | |
| 1405 | 4016 | 3996 | 4022 | 3965 | 3999 | 4002 | -17 | -14 | 46 | 106 | 4 | |
| 1406 | 4022 | 4051 | 4051 | 3973 | 4010 | 4007 | -12 | -15 | 190 | 618 | 4 | |
| 小计 | 2005624 | 309884 | 5682 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)