| 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 | 49310 | 50800 | 51550 | 50590 | 51250 | 50900 | 1940 | 1590 | 8120 | 11440 | -2920 |
| 1308 | 49050 | 50230 | 51280 | 50230 | 51150 | 50760 | 2100 | 1710 | 31080 | 60828 | 862 | |
| 1309 | 48830 | 49950 | 51220 | 49950 | 51000 | 50630 | 2170 | 1800 | 40590 | 74202 | -3686 | |
| 1310 | 48640 | 49800 | 51070 | 49770 | 50800 | 50480 | 2160 | 1840 | 246256 | 174280 | -19182 | |
| 1311 | 48380 | 49510 | 50790 | 49510 | 50700 | 50300 | 2320 | 1920 | 861172 | 316932 | -25774 | |
| 1312 | 48250 | 49500 | 50660 | 49410 | 50620 | 50180 | 2370 | 1930 | 86502 | 70148 | -7398 | |
| 1401 | 48180 | 49400 | 50580 | 49300 | 50550 | 50140 | 2370 | 1960 | 16974 | 16386 | -106 | |
| 1402 | 48140 | 48400 | 50540 | 48400 | 50510 | 49970 | 2370 | 1830 | 2376 | 4344 | -472 | |
| 1403 | 48150 | 49480 | 50550 | 49480 | 50550 | 50070 | 2400 | 1920 | 260 | 4442 | -14 | |
| 1404 | 48250 | 49640 | 50660 | 49640 | 50540 | 50210 | 2290 | 1960 | 1020 | 3504 | 280 | |
| 1405 | 48300 | 50000 | 50710 | 49800 | 50680 | 50240 | 2380 | 1940 | 578 | 1942 | 158 | |
| 1406 | 48360 | 49550 | 50770 | 49550 | 50680 | 50460 | 2320 | 2100 | 424 | 994 | 76 | |
| 小计 | 1295352 | 739442 | -58176 | |||||||||
| 铝 | 1307 | 14320 | 14400 | 14470 | 14390 | 14450 | 14430 | 130 | 110 | 3910 | 10980 | -3040 |
| 1308 | 14295 | 14475 | 14490 | 14380 | 14430 | 14425 | 135 | 130 | 6702 | 26714 | -3184 | |
| 1309 | 14250 | 14395 | 14455 | 14370 | 14415 | 14395 | 165 | 145 | 10158 | 36228 | -3504 | |
| 1310 | 14235 | 14390 | 14445 | 14350 | 14400 | 14385 | 165 | 150 | 18096 | 70684 | -2434 | |
| 1311 | 14235 | 14370 | 14420 | 14335 | 14395 | 14375 | 160 | 140 | 10350 | 41450 | 92 | |
| 1312 | 14225 | 14330 | 14415 | 14330 | 14380 | 14365 | 155 | 140 | 2038 | 14724 | 88 | |
| 1401 | 14245 | 14360 | 14425 | 14360 | 14400 | 14380 | 155 | 135 | 384 | 2760 | 4 | |
| 1402 | 14260 | 14445 | 14480 | 14415 | 14420 | 14435 | 160 | 175 | 44 | 498 | 0 | |
| 1403 | 14330 | 14445 | 14450 | 14405 | 14405 | 14435 | 75 | 105 | 8 | 162 | 4 | |
| 1404 | 14330 | 14430 | 14455 | 14430 | 14455 | 14440 | 125 | 110 | 4 | 24 | -4 | |
| 1405 | 14350 | 14470 | 14470 | 14435 | 14435 | 14450 | 85 | 100 | 8 | 102 | 0 | |
| 1406 | 14570 | 14570 | 14570 | 0 | 0 | 2 | 0 | |||||
| 小计 | 51702 | 204328 | -11978 | |||||||||
| 锌 | 1307 | 14510 | 14700 | 14820 | 14650 | 14785 | 14735 | 275 | 225 | 2060 | 5640 | -500 |
| 1308 | 14515 | 14640 | 14835 | 14640 | 14770 | 14720 | 255 | 205 | 7624 | 21026 | -3612 | |
| 1309 | 14505 | 14685 | 14830 | 14665 | 14765 | 14735 | 260 | 230 | 27082 | 58940 | -12524 | |
| 1310 | 14510 | 14705 | 14880 | 14670 | 14785 | 14755 | 275 | 245 | 103444 | 151646 | -4446 | |
| 1311 | 14520 | 14750 | 14890 | 14690 | 14820 | 14780 | 300 | 260 | 47584 | 69168 | 7412 | |
| 1312 | 14540 | 14710 | 14890 | 14710 | 14820 | 14800 | 280 | 260 | 7012 | 8774 | 572 | |
| 1401 | 14575 | 14830 | 14910 | 14710 | 14845 | 14810 | 270 | 235 | 746 | 1818 | 244 | |
| 1402 | 14610 | 14765 | 14905 | 14765 | 14880 | 14845 | 270 | 235 | 38 | 228 | -4 | |
| 1403 | 14695 | 14800 | 14985 | 14795 | 14940 | 14915 | 245 | 220 | 32 | 230 | 18 | |
| 1404 | 14645 | 14950 | 14965 | 14950 | 14965 | 14955 | 320 | 310 | 6 | 68 | 0 | |
| 1405 | 14720 | 14720 | 14720 | 0 | 0 | 164 | 0 | |||||
| 1406 | 14695 | 14695 | 14695 | 0 | 0 | 2 | 0 | |||||
| 小计 | 195628 | 317704 | -12840 | |||||||||
| 铅 | 1307 | 13640 | 13700 | 13755 | 13700 | 13755 | 13735 | 115 | 95 | 84 | 1180 | 20 |
| 1308 | 13740 | 13845 | 13845 | 13820 | 13840 | 13830 | 100 | 90 | 118 | 1230 | 14 | |
| 1309 | 13830 | 13940 | 13960 | 13890 | 13950 | 13925 | 120 | 95 | 158 | 2450 | 42 | |
| 1310 | 13905 | 14000 | 14050 | 13990 | 14000 | 14015 | 95 | 110 | 78 | 362 | 26 | |
| 1311 | 14025 | 14045 | 14045 | 20 | 20 | 16 | 0 | |||||
| 1312 | 14140 | 14220 | 14225 | 14145 | 14145 | 14185 | 5 | 45 | 8 | 6 | 0 | |
| 1401 | 14300 | 14130 | 14590 | 14125 | 14230 | 14320 | -70 | 20 | 26 | 8 | 8 | |
| 1402 | 14825 | 14845 | 14845 | 20 | 20 | 0 | ||||||
| 1403 | 14840 | 14860 | 14860 | 20 | 20 | 0 | ||||||
| 1404 | 14815 | 14835 | 14835 | 20 | 20 | 0 | ||||||
| 1405 | 14950 | 14970 | 14970 | 20 | 20 | 0 | ||||||
| 1406 | 14935 | 14935 | 14935 | 0 | 0 | 0 | ||||||
| 小计 | 472 | 5252 | 110 | |||||||||
| 黄金 | 1307 | 252.5 | 252.5 | 252.5 | 0 | 0 | 0 | |||||
| 1308 | 252.05 | 257.45 | 262.4 | 257.45 | 262.4 | 260 | 10.35 | 7.95 | 14 | 88 | 4 | |
| 1309 | 251.65 | 253.5 | 261.05 | 252.15 | 260.05 | 258.05 | 8.4 | 6.4 | 88 | 258 | -16 | |
| 1310 | 251.45 | 253.4 | 260.75 | 253.35 | 259.75 | 258.55 | 8.3 | 7.1 | 58 | 90 | -2 | |
| 1311 | 251.15 | 253.6 | 262.2 | 252.5 | 260 | 258.25 | 8.85 | 7.1 | 136 | 66 | 22 | |
| 1312 | 251.95 | 253 | 262.2 | 251.65 | 259.6 | 255.55 | 7.65 | 3.6 | 595642 | 132624 | -4914 | |
| 1401 | 252.5 | 253.25 | 263.45 | 252.7 | 260.35 | 260.1 | 7.85 | 7.6 | 1908 | 706 | 428 | |
| 1402 | 252.75 | 254.3 | 262.05 | 254.3 | 262.05 | 258.7 | 9.3 | 5.95 | 6 | 8 | 2 | |
| 1403 | 253.25 | 253.95 | 261 | 253.95 | 261 | 257.5 | 7.75 | 4.25 | 18 | 30 | 6 | |
| 1404 | 253 | 253.8 | 262.35 | 253.8 | 262.35 | 257.45 | 9.35 | 4.45 | 26 | 36 | 4 | |
| 1405 | 252.55 | 259 | 262 | 258.95 | 262 | 259.85 | 9.45 | 7.3 | 14 | 22 | 2 | |
| 1406 | 251.95 | 253.7 | 262 | 251.75 | 259.55 | 259.9 | 7.6 | 7.95 | 354 | 514 | 30 | |
| 小计 | 598264 | 134442 | -4434 | |||||||||
| 白银 | 1307 | 3816 | 3822 | 4040 | 3822 | 4040 | 3983 | 224 | 167 | 272 | 2444 | 112 |
| 1308 | 3831 | 3850 | 4028 | 3849 | 4028 | 3966 | 197 | 135 | 78 | 370 | 14 | |
| 1309 | 3846 | 3873 | 4076 | 3834 | 4021 | 3983 | 175 | 137 | 1998 | 3930 | 48 | |
| 1310 | 3889 | 3892 | 4115 | 3890 | 4061 | 4039 | 172 | 150 | 438 | 666 | 36 | |
| 1311 | 3895 | 3903 | 4111 | 3900 | 4063 | 4037 | 168 | 142 | 476 | 242 | -44 | |
| 1312 | 3906 | 3924 | 4140 | 3890 | 4076 | 4007 | 170 | 101 | 2227978 | 312686 | 13876 | |
| 1401 | 3924 | 3937 | 4159 | 3915 | 4091 | 4080 | 167 | 156 | 6836 | 1388 | 208 | |
| 1402 | 3947 | 3961 | 4163 | 3958 | 4135 | 4101 | 188 | 154 | 142 | 138 | 48 | |
| 1403 | 3965 | 3974 | 4193 | 3961 | 4149 | 4079 | 184 | 114 | 138 | 1264 | -20 | |
| 1404 | 3979 | 3989 | 4187 | 3989 | 4169 | 4123 | 190 | 144 | 16 | 312 | 2 | |
| 1405 | 4002 | 4107 | 4198 | 4105 | 4172 | 4153 | 170 | 151 | 26 | 102 | -4 | |
| 1406 | 4007 | 4025 | 4244 | 3997 | 4182 | 4154 | 175 | 147 | 482 | 518 | -100 | |
| 小计 | 2238880 | 324060 | 14176 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)