| 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 | 1308 | 50440 | 50370 | 50730 | 50260 | 50700 | 50450 | 260 | 10 | 13394 | 59790 | -396 |
| 1309 | 50250 | 50300 | 50580 | 50070 | 50550 | 50320 | 300 | 70 | 12102 | 68464 | 28 | |
| 1310 | 50110 | 50070 | 50400 | 49920 | 50400 | 50160 | 290 | 50 | 63152 | 158182 | -1098 | |
| 1311 | 49950 | 49900 | 50280 | 49720 | 50250 | 50000 | 300 | 50 | 532534 | 326816 | 3842 | |
| 1312 | 49830 | 49800 | 50150 | 49600 | 50150 | 49850 | 320 | 20 | 54382 | 79932 | 1196 | |
| 1401 | 49750 | 49750 | 50080 | 49540 | 50080 | 49780 | 330 | 30 | 5438 | 17858 | 502 | |
| 1402 | 49740 | 49860 | 50100 | 49580 | 50100 | 49780 | 360 | 40 | 896 | 4538 | 76 | |
| 1403 | 49720 | 49930 | 49970 | 49630 | 49900 | 49770 | 180 | 50 | 64 | 4458 | 6 | |
| 1404 | 49780 | 49950 | 51140 | 49660 | 50010 | 49810 | 230 | 30 | 108 | 3640 | 28 | |
| 1405 | 49910 | 49770 | 50140 | 49720 | 50020 | 49900 | 110 | -10 | 66 | 1998 | 4 | |
| 1406 | 49980 | 50010 | 50190 | 49800 | 50190 | 49980 | 210 | 0 | 66 | 1050 | 28 | |
| 1407 | 49980 | 49900 | 50160 | 49900 | 50160 | 50000 | 180 | 20 | 12 | 8 | 8 | |
| 小计 | 682214 | 726734 | 4224 | |||||||||
| 铝 | 1308 | 14375 | 14315 | 14370 | 14300 | 14365 | 14345 | -10 | -30 | 3324 | 24452 | -542 |
| 1309 | 14360 | 14315 | 14350 | 14280 | 14345 | 14310 | -15 | -50 | 1144 | 33498 | -398 | |
| 1310 | 14355 | 14315 | 14355 | 14270 | 14340 | 14310 | -15 | -45 | 6650 | 67520 | -1640 | |
| 1311 | 14350 | 14325 | 14350 | 14270 | 14345 | 14315 | -5 | -35 | 4364 | 42554 | 646 | |
| 1312 | 14350 | 14305 | 14360 | 14285 | 14340 | 14330 | -10 | -20 | 2284 | 16664 | 964 | |
| 1401 | 14370 | 14320 | 14355 | 14300 | 14355 | 14320 | -15 | -50 | 138 | 2722 | 0 | |
| 1402 | 14370 | 14365 | 14380 | 14365 | 14380 | 14375 | 10 | 5 | 22 | 542 | 2 | |
| 1403 | 14385 | 14355 | 14445 | 14355 | 14445 | 14400 | 60 | 15 | 4 | 184 | -2 | |
| 1404 | 14425 | 14425 | 14425 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14430 | 14405 | 14405 | 14405 | 14405 | 14405 | -25 | -25 | 2 | 102 | 0 | |
| 1406 | 14520 | 14520 | 14520 | 0 | 0 | 2 | 0 | |||||
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 17932 | 188268 | -970 | |||||||||
| 锌 | 1308 | 14680 | 14675 | 14740 | 14635 | 14735 | 14670 | 55 | -10 | 904 | 18124 | -508 |
| 1309 | 14680 | 14640 | 14720 | 14640 | 14700 | 14665 | 20 | -15 | 2900 | 53264 | -1374 | |
| 1310 | 14695 | 14680 | 14730 | 14650 | 14725 | 14680 | 30 | -15 | 27710 | 148788 | -2268 | |
| 1311 | 14710 | 14705 | 14745 | 14660 | 14745 | 14695 | 35 | -15 | 20050 | 77362 | 3038 | |
| 1312 | 14730 | 14720 | 14750 | 14675 | 14750 | 14720 | 20 | -10 | 2332 | 11166 | 1120 | |
| 1401 | 14760 | 14750 | 14765 | 14700 | 14760 | 14745 | 0 | -15 | 292 | 2770 | 100 | |
| 1402 | 14775 | 14760 | 14760 | 14760 | 14760 | 14760 | -15 | -15 | 2 | 226 | 0 | |
| 1403 | 14825 | 14800 | 14800 | 14800 | 14800 | 14800 | -25 | -25 | 2 | 230 | 2 | |
| 1404 | 14825 | 14825 | 14825 | 0 | 0 | 68 | 0 | |||||
| 1405 | 14865 | 14865 | 14865 | 14865 | 14865 | 14865 | 0 | 0 | 2 | 144 | -2 | |
| 1406 | 14880 | 14880 | 14880 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14880 | 14880 | 14880 | 0 | 0 | 0 | ||||||
| 小计 | 54194 | 312146 | 108 | |||||||||
| 铅 | 1308 | 13795 | 13790 | 13800 | 13790 | 13800 | 13790 | 5 | -5 | 28 | 1258 | 4 |
| 1309 | 13885 | 13880 | 13890 | 13875 | 13890 | 13875 | 5 | -10 | 12 | 2500 | 0 | |
| 1310 | 13975 | 13960 | 13960 | 13950 | 13960 | 13955 | -15 | -20 | 96 | 482 | 96 | |
| 1311 | 14090 | 14090 | 14090 | 0 | 0 | 16 | 0 | |||||
| 1312 | 14165 | 14165 | 14165 | 0 | 0 | 6 | 0 | |||||
| 1401 | 14235 | 14235 | 14235 | 0 | 0 | 8 | 0 | |||||
| 1402 | 14345 | 14345 | 14345 | 0 | 0 | 2 | 0 | |||||
| 1403 | 14375 | 14355 | 14355 | -20 | -20 | 0 | ||||||
| 1404 | 14355 | 14335 | 14335 | -20 | -20 | 0 | ||||||
| 1405 | 14485 | 14465 | 14465 | -20 | -20 | 0 | ||||||
| 1406 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 1407 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 小计 | 136 | 4272 | 100 | |||||||||
| 黄金 | 1308 | 259.65 | 257.65 | 260.9 | 257.4 | 258.3 | 258.75 | -1.35 | -0.9 | 14 | 78 | -4 |
| 1309 | 258.45 | 258.15 | 258.15 | 257.55 | 257.55 | 257.85 | -0.9 | -0.6 | 8 | 250 | 0 | |
| 1310 | 258.5 | 258.65 | 259.2 | 257.1 | 257.7 | 258.15 | -0.8 | -0.35 | 228 | 82 | -10 | |
| 1311 | 257.05 | 258.25 | 258.25 | 257.9 | 257.9 | 258.05 | 0.85 | 1 | 4 | 54 | -2 | |
| 1312 | 258.3 | 258.6 | 259.4 | 257.4 | 258.45 | 258.75 | 0.15 | 0.45 | 280028 | 131392 | -4736 | |
| 1401 | 259.75 | 259.45 | 260.55 | 258.9 | 259.55 | 259.75 | -0.2 | 0 | 442 | 682 | -28 | |
| 1402 | 259.25 | 258.05 | 258.95 | 258.05 | 258.95 | 258.4 | -0.3 | -0.85 | 6 | 12 | 0 | |
| 1403 | 260.9 | 260 | 260 | -0.9 | -0.9 | 30 | 0 | |||||
| 1404 | 260.2 | 259.3 | 259.3 | -0.9 | -0.9 | 28 | 0 | |||||
| 1405 | 260.1 | 259.2 | 259.2 | -0.9 | -0.9 | 20 | 0 | |||||
| 1406 | 259.3 | 259.2 | 259.5 | 257.9 | 258.45 | 258.5 | -0.85 | -0.8 | 136 | 604 | 30 | |
| 1407 | 259.3 | 259.3 | 259.3 | 0 | 0 | 0 | ||||||
| 小计 | 280866 | 133232 | -4750 | |||||||||
| 白银 | 1308 | 3997 | 4057 | 4057 | 3943 | 3974 | 3969 | -23 | -28 | 708 | 558 | 196 |
| 1309 | 4008 | 3992 | 4002 | 3956 | 3987 | 3981 | -21 | -27 | 486 | 3688 | -22 | |
| 1310 | 4027 | 4015 | 4022 | 3978 | 4007 | 4001 | -20 | -26 | 28 | 684 | 8 | |
| 1311 | 4044 | 4022 | 4040 | 3996 | 4016 | 4021 | -28 | -23 | 50 | 246 | -14 | |
| 1312 | 4057 | 4034 | 4060 | 4006 | 4044 | 4038 | -13 | -19 | 1565754 | 301828 | -14666 | |
| 1401 | 4080 | 4049 | 4077 | 4027 | 4067 | 4056 | -13 | -24 | 3458 | 2164 | 560 | |
| 1402 | 4106 | 4088 | 4101 | 4064 | 4078 | 4081 | -28 | -25 | 48 | 264 | 0 | |
| 1403 | 4129 | 4107 | 4109 | 4091 | 4091 | 4101 | -38 | -28 | 16 | 1296 | 2 | |
| 1404 | 4113 | 4113 | 4113 | 4085 | 4111 | 4101 | -2 | -12 | 16 | 320 | 8 | |
| 1405 | 4146 | 4142 | 4142 | 4099 | 4137 | 4119 | -9 | -27 | 32 | 96 | 2 | |
| 1406 | 4180 | 4147 | 4158 | 4122 | 4136 | 4144 | -44 | -36 | 110 | 564 | 28 | |
| 1407 | 4180 | 4180 | 4180 | 0 | 0 | 0 | ||||||
| 小计 | 1570706 | 311708 | -13898 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)