| 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 | 50900 | 51120 | 51120 | 50450 | 50500 | 50840 | -400 | -60 | 4890 | 8250 | -3190 |
| 1308 | 50760 | 51120 | 51120 | 50220 | 50230 | 50670 | -530 | -90 | 18658 | 59642 | -1186 | |
| 1309 | 50630 | 50970 | 51000 | 50060 | 50070 | 50580 | -560 | -50 | 23826 | 69506 | -4696 | |
| 1310 | 50480 | 50860 | 50860 | 49880 | 49910 | 50390 | -570 | -90 | 117150 | 163872 | -10408 | |
| 1311 | 50300 | 50700 | 50730 | 49680 | 49690 | 50230 | -610 | -70 | 578134 | 311948 | -4984 | |
| 1312 | 50180 | 50620 | 50660 | 49550 | 49590 | 50070 | -590 | -110 | 47980 | 74234 | 4086 | |
| 1401 | 50140 | 50380 | 50530 | 49490 | 49510 | 50130 | -630 | -10 | 9082 | 16856 | 470 | |
| 1402 | 49970 | 50590 | 50590 | 49510 | 49580 | 50030 | -390 | 60 | 1482 | 4398 | 54 | |
| 1403 | 50070 | 50400 | 50500 | 49560 | 49620 | 50060 | -450 | -10 | 412 | 4456 | 14 | |
| 1404 | 50210 | 50670 | 50670 | 49690 | 49690 | 50100 | -520 | -110 | 374 | 3618 | 114 | |
| 1405 | 50240 | 50590 | 50630 | 49720 | 49730 | 50300 | -510 | 60 | 402 | 2020 | 78 | |
| 1406 | 50460 | 50500 | 50500 | 49680 | 49680 | 50280 | -780 | -180 | 150 | 1010 | 16 | |
| 小计 | 802540 | 719810 | -19632 | |||||||||
| 铝 | 1307 | 14430 | 14400 | 14425 | 14350 | 14395 | 14395 | -35 | -35 | 1620 | 9750 | -1230 |
| 1308 | 14425 | 14405 | 14410 | 14360 | 14370 | 14385 | -55 | -40 | 1138 | 26662 | -52 | |
| 1309 | 14395 | 14415 | 14415 | 14340 | 14360 | 14360 | -35 | -35 | 2146 | 35212 | -1016 | |
| 1310 | 14385 | 14390 | 14390 | 14320 | 14330 | 14350 | -55 | -35 | 5490 | 69464 | -1220 | |
| 1311 | 14375 | 14395 | 14395 | 14310 | 14330 | 14335 | -45 | -40 | 2620 | 42152 | 702 | |
| 1312 | 14365 | 14365 | 14365 | 14315 | 14330 | 14335 | -35 | -30 | 658 | 14642 | -82 | |
| 1401 | 14380 | 14380 | 14380 | 14320 | 14320 | 14335 | -60 | -45 | 148 | 2854 | 94 | |
| 1402 | 14435 | 14385 | 14385 | 14385 | 14385 | 14385 | -50 | -50 | 2 | 496 | -2 | |
| 1403 | 14435 | 14380 | 14380 | 14375 | 14375 | 14375 | -60 | -60 | 14 | 176 | 14 | |
| 1404 | 14440 | 14415 | 14415 | 14415 | 14415 | 14415 | -25 | -25 | 6 | 28 | 4 | |
| 1405 | 14450 | 14450 | 14450 | 0 | 0 | 102 | 0 | |||||
| 1406 | 14570 | 14570 | 14570 | 0 | 0 | 2 | 0 | |||||
| 小计 | 13842 | 201540 | -2788 | |||||||||
| 锌 | 1307 | 14735 | 14730 | 14730 | 14550 | 14550 | 14610 | -185 | -125 | 1080 | 5470 | -170 |
| 1308 | 14720 | 14710 | 14720 | 14605 | 14605 | 14675 | -115 | -45 | 2614 | 19858 | -1168 | |
| 1309 | 14735 | 14745 | 14750 | 14630 | 14655 | 14680 | -80 | -55 | 7452 | 56030 | -2910 | |
| 1310 | 14755 | 14765 | 14765 | 14620 | 14660 | 14690 | -95 | -65 | 45982 | 154232 | 2586 | |
| 1311 | 14780 | 14780 | 14785 | 14640 | 14670 | 14705 | -110 | -75 | 26372 | 69900 | 732 | |
| 1312 | 14800 | 14820 | 14820 | 14660 | 14695 | 14715 | -105 | -85 | 2140 | 9192 | 418 | |
| 1401 | 14810 | 14845 | 14845 | 14700 | 14720 | 14745 | -90 | -65 | 992 | 2594 | 776 | |
| 1402 | 14845 | 14765 | 14765 | -80 | -80 | 228 | 0 | |||||
| 1403 | 14915 | 14855 | 14855 | 14795 | 14795 | 14835 | -120 | -80 | 10 | 228 | -2 | |
| 1404 | 14955 | 14840 | 14840 | -115 | -115 | 68 | 0 | |||||
| 1405 | 14720 | 14840 | 14840 | 14835 | 14835 | 14835 | 115 | 115 | 10 | 160 | -4 | |
| 1406 | 14695 | 14695 | 14695 | 0 | 0 | 2 | 0 | |||||
| 小计 | 86652 | 317962 | 258 | |||||||||
| 铅 | 1307 | 13735 | 13700 | 13725 | 13680 | 13680 | 13705 | -55 | -30 | 78 | 1190 | 10 |
| 1308 | 13830 | 13805 | 13805 | 13770 | 13770 | 13780 | -60 | -50 | 64 | 1236 | 6 | |
| 1309 | 13925 | 13905 | 13905 | 13865 | 13875 | 13880 | -50 | -45 | 84 | 2478 | 28 | |
| 1310 | 14015 | 13980 | 13980 | 13950 | 13950 | 13965 | -65 | -50 | 8 | 362 | 0 | |
| 1311 | 14045 | 14045 | 14045 | 0 | 0 | 16 | 0 | |||||
| 1312 | 14185 | 14165 | 14165 | -20 | -20 | 6 | 0 | |||||
| 1401 | 14320 | 14215 | 14215 | 14215 | 14215 | 14215 | -105 | -105 | 2 | 8 | 0 | |
| 1402 | 14845 | 14345 | 14345 | 14345 | 14345 | 14345 | -500 | -500 | 2 | 2 | 2 | |
| 1403 | 14860 | 14355 | 14355 | -505 | -505 | 0 | ||||||
| 1404 | 14835 | 14335 | 14335 | -500 | -500 | 0 | ||||||
| 1405 | 14970 | 14465 | 14465 | -505 | -505 | 0 | ||||||
| 1406 | 14955 | 14955 | 14955 | 0 | 0 | 0 | ||||||
| 小计 | 238 | 5298 | 46 | |||||||||
| 黄金 | 1307 | 252.5 | 252.5 | 252.5 | 0 | 0 | 0 | |||||
| 1308 | 260 | 259.85 | 259.85 | 259.7 | 259.7 | 259.7 | -0.3 | -0.3 | 8 | 88 | 0 | |
| 1309 | 258.05 | 259.25 | 259.35 | 256.8 | 256.8 | 258.25 | -1.25 | 0.2 | 28 | 258 | 0 | |
| 1310 | 258.55 | 259.05 | 259.2 | 257.65 | 258.2 | 258.4 | -0.35 | -0.15 | 34 | 96 | 6 | |
| 1311 | 258.25 | 258.25 | 258.95 | 256.45 | 257.85 | 258.25 | -0.4 | 0 | 54 | 60 | -6 | |
| 1312 | 255.55 | 259.4 | 259.9 | 256.9 | 257.1 | 258.75 | 1.55 | 3.2 | 385378 | 133318 | 694 | |
| 1401 | 260.1 | 260.4 | 261.1 | 258.3 | 258.4 | 259.8 | -1.7 | -0.3 | 488 | 686 | -20 | |
| 1402 | 258.7 | 258.8 | 259.4 | 257.65 | 258.5 | 258.8 | -0.2 | 0.1 | 44 | 12 | 4 | |
| 1403 | 257.5 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | 2.95 | 2.95 | 2 | 30 | 0 | |
| 1404 | 257.45 | 260 | 261.8 | 259.25 | 259.9 | 260 | 2.45 | 2.55 | 16 | 28 | -8 | |
| 1405 | 259.85 | 259.55 | 259.55 | 259.45 | 259.45 | 259.5 | -0.4 | -0.35 | 4 | 22 | 0 | |
| 1406 | 259.9 | 259.9 | 259.9 | 257.05 | 257.6 | 259.05 | -2.3 | -0.85 | 216 | 562 | 48 | |
| 小计 | 386272 | 135160 | 718 | |||||||||
| 白银 | 1307 | 3983 | 3976 | 3978 | 3945 | 3945 | 3974 | -38 | -9 | 200 | 2552 | 108 |
| 1308 | 3966 | 4023 | 4023 | 3962 | 3962 | 3996 | -4 | 30 | 82 | 376 | 6 | |
| 1309 | 3983 | 4050 | 4050 | 3969 | 3979 | 4009 | -4 | 26 | 1462 | 3896 | -34 | |
| 1310 | 4039 | 4069 | 4069 | 3994 | 3994 | 4041 | -45 | 2 | 332 | 728 | 62 | |
| 1311 | 4037 | 4064 | 4077 | 4019 | 4019 | 4062 | -18 | 25 | 236 | 262 | 20 | |
| 1312 | 4007 | 4089 | 4103 | 4019 | 4031 | 4070 | 24 | 63 | 1985888 | 309352 | -3334 | |
| 1401 | 4080 | 4100 | 4123 | 4040 | 4054 | 4086 | -26 | 6 | 4128 | 1486 | 98 | |
| 1402 | 4101 | 4128 | 4128 | 4080 | 4080 | 4106 | -21 | 5 | 34 | 134 | -4 | |
| 1403 | 4079 | 4139 | 4143 | 4088 | 4088 | 4122 | 9 | 43 | 116 | 1290 | 26 | |
| 1404 | 4123 | 4169 | 4169 | 4151 | 4162 | 4162 | 39 | 39 | 32 | 312 | 0 | |
| 1405 | 4153 | 4157 | 4160 | 4119 | 4119 | 4152 | -34 | -1 | 12 | 100 | -2 | |
| 1406 | 4154 | 4192 | 4217 | 4134 | 4140 | 4177 | -14 | 23 | 230 | 510 | -8 | |
| 小计 | 1992752 | 320998 | -3062 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)