| 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 | 50450 | 50770 | 51080 | 50340 | 50340 | 50700 | -110 | 250 | 27702 | 59316 | -474 |
| 1309 | 50320 | 50640 | 50970 | 50200 | 50230 | 50570 | -90 | 250 | 25172 | 67222 | -1242 | |
| 1310 | 50160 | 50480 | 50860 | 50030 | 50050 | 50410 | -110 | 250 | 114962 | 149002 | -9180 | |
| 1311 | 50000 | 50350 | 50760 | 49850 | 49890 | 50260 | -110 | 260 | 1031218 | 334164 | 7348 | |
| 1312 | 49850 | 50220 | 50630 | 49750 | 49780 | 50190 | -70 | 340 | 85146 | 85802 | 5870 | |
| 1401 | 49780 | 50230 | 50580 | 49690 | 49710 | 50130 | -70 | 350 | 13550 | 18250 | 392 | |
| 1402 | 49780 | 50090 | 50530 | 49720 | 49720 | 50170 | -60 | 390 | 1318 | 4482 | -56 | |
| 1403 | 49770 | 50050 | 50560 | 49730 | 49730 | 49970 | -40 | 200 | 334 | 4460 | 2 | |
| 1404 | 49810 | 50080 | 50600 | 49800 | 49880 | 50090 | 70 | 280 | 326 | 3642 | 2 | |
| 1405 | 49900 | 50150 | 50640 | 49830 | 49870 | 50250 | -30 | 350 | 210 | 2022 | 24 | |
| 1406 | 49980 | 50120 | 50720 | 49870 | 49870 | 50290 | -110 | 310 | 134 | 1062 | 12 | |
| 1407 | 50000 | 50000 | 50000 | 0 | 0 | 8 | 0 | |||||
| 小计 | 1300072 | 729432 | 2698 | |||||||||
| 铝 | 1308 | 14345 | 14350 | 14375 | 14330 | 14330 | 14350 | -15 | 5 | 3432 | 22702 | -1750 |
| 1309 | 14310 | 14315 | 14375 | 14310 | 14320 | 14335 | 10 | 25 | 1240 | 33432 | -66 | |
| 1310 | 14310 | 14325 | 14375 | 14295 | 14310 | 14330 | 0 | 20 | 3788 | 67456 | -64 | |
| 1311 | 14315 | 14320 | 14380 | 14300 | 14310 | 14335 | -5 | 20 | 4376 | 44122 | 1568 | |
| 1312 | 14330 | 14330 | 14370 | 14310 | 14320 | 14340 | -10 | 10 | 3890 | 19928 | 3264 | |
| 1401 | 14320 | 14325 | 14365 | 14325 | 14355 | 14350 | 35 | 30 | 104 | 2774 | 52 | |
| 1402 | 14375 | 14375 | 14375 | 0 | 0 | 542 | 0 | |||||
| 1403 | 14400 | 14400 | 14400 | 0 | 0 | 184 | 0 | |||||
| 1404 | 14425 | 14425 | 14425 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14405 | 14455 | 14455 | 14455 | 14455 | 14455 | 50 | 50 | 2 | 100 | -2 | |
| 1406 | 14520 | 14520 | 14520 | 0 | 0 | 2 | 0 | |||||
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 16832 | 191270 | 3002 | |||||||||
| 锌 | 1308 | 14670 | 14690 | 14700 | 14635 | 14650 | 14665 | -20 | -5 | 1792 | 17384 | -740 |
| 1309 | 14665 | 14715 | 14715 | 14625 | 14625 | 14660 | -40 | -5 | 3940 | 51342 | -1922 | |
| 1310 | 14680 | 14715 | 14720 | 14620 | 14635 | 14665 | -45 | -15 | 39434 | 144658 | -4130 | |
| 1311 | 14695 | 14725 | 14735 | 14635 | 14635 | 14680 | -60 | -15 | 31006 | 79392 | 2030 | |
| 1312 | 14720 | 14740 | 14740 | 14650 | 14670 | 14685 | -50 | -35 | 2070 | 11694 | 528 | |
| 1401 | 14745 | 14735 | 14750 | 14675 | 14685 | 14710 | -60 | -35 | 70 | 2780 | 10 | |
| 1402 | 14760 | 14760 | 14760 | 0 | 0 | 226 | 0 | |||||
| 1403 | 14800 | 14740 | 14740 | 14740 | 14740 | 14740 | -60 | -60 | 2 | 230 | 0 | |
| 1404 | 14825 | 14825 | 14825 | 0 | 0 | 68 | 0 | |||||
| 1405 | 14865 | 14865 | 14865 | 0 | 0 | 144 | 0 | |||||
| 1406 | 14880 | 14880 | 14880 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14880 | 14880 | 14880 | 0 | 0 | 0 | ||||||
| 小计 | 78314 | 307922 | -4224 | |||||||||
| 铅 | 1308 | 13790 | 13800 | 13810 | 13785 | 13805 | 13795 | 15 | 5 | 56 | 1250 | -8 |
| 1309 | 13875 | 13880 | 13900 | 13880 | 13880 | 13885 | 5 | 10 | 42 | 2526 | 26 | |
| 1310 | 13955 | 13970 | 13990 | 13970 | 13985 | 13975 | 30 | 20 | 30 | 504 | 22 | |
| 1311 | 14090 | 14090 | 14090 | 0 | 0 | 16 | 0 | |||||
| 1312 | 14165 | 14165 | 14165 | 0 | 0 | 6 | 0 | |||||
| 1401 | 14235 | 14255 | 14255 | 20 | 20 | 8 | 0 | |||||
| 1402 | 14345 | 14345 | 14345 | 0 | 0 | 2 | 0 | |||||
| 1403 | 14355 | 14400 | 14400 | 45 | 45 | 0 | ||||||
| 1404 | 14335 | 14355 | 14355 | 20 | 20 | 0 | ||||||
| 1405 | 14465 | 14485 | 14485 | 20 | 20 | 0 | ||||||
| 1406 | 14450 | 14450 | 14450 | 0 | 0 | 0 | ||||||
| 1407 | 14450 | 14450 | 14450 | 0 | 0 | 0 | ||||||
| 小计 | 128 | 4312 | 40 | |||||||||
| 黄金 | 1308 | 258.75 | 262.05 | 262.05 | 259.75 | 259.85 | 260.5 | 1.1 | 1.75 | 30 | 74 | -4 |
| 1309 | 257.85 | 259.65 | 260.05 | 258.45 | 258.45 | 259.5 | 0.6 | 1.65 | 50 | 222 | -28 | |
| 1310 | 258.15 | 259.8 | 259.8 | 258.75 | 258.75 | 259.1 | 0.6 | 0.95 | 22 | 76 | -6 | |
| 1311 | 258.05 | 259.8 | 259.8 | 258.65 | 258.8 | 259.5 | 0.75 | 1.45 | 28 | 70 | 16 | |
| 1312 | 258.75 | 260.1 | 261 | 259.05 | 259.35 | 260.15 | 0.6 | 1.4 | 312514 | 130726 | -666 | |
| 1401 | 259.75 | 261.55 | 262.05 | 260.35 | 260.4 | 261.2 | 0.65 | 1.45 | 608 | 632 | -50 | |
| 1402 | 258.4 | 259.6 | 261.7 | 259.6 | 261.7 | 260.65 | 3.3 | 2.25 | 4 | 12 | 0 | |
| 1403 | 260 | 262.25 | 262.25 | 2.25 | 2.25 | 30 | 0 | |||||
| 1404 | 259.3 | 261.55 | 261.55 | 2.25 | 2.25 | 28 | 0 | |||||
| 1405 | 259.2 | 261.45 | 261.45 | 2.25 | 2.25 | 20 | 0 | |||||
| 1406 | 258.5 | 260.5 | 261.3 | 259.35 | 259.7 | 259.85 | 1.2 | 1.35 | 106 | 594 | -10 | |
| 1407 | 258.5 | 259.65 | 261.15 | 259.65 | 261.15 | 260.4 | 2.65 | 1.9 | 4 | 2 | 2 | |
| 小计 | 313366 | 132486 | -746 | |||||||||
| 白银 | 1308 | 3969 | 4005 | 4010 | 3975 | 3984 | 3990 | 15 | 21 | 170 | 616 | 58 |
| 1309 | 3981 | 4016 | 4018 | 3980 | 4000 | 3995 | 19 | 14 | 976 | 3572 | -116 | |
| 1310 | 4001 | 4031 | 4047 | 4004 | 4014 | 4023 | 13 | 22 | 84 | 696 | 12 | |
| 1311 | 4021 | 4058 | 4073 | 4022 | 4028 | 4042 | 7 | 21 | 60 | 240 | -6 | |
| 1312 | 4038 | 4060 | 4077 | 4032 | 4049 | 4056 | 11 | 18 | 1512418 | 283814 | -18014 | |
| 1401 | 4056 | 4074 | 4095 | 4054 | 4072 | 4077 | 16 | 21 | 4098 | 1644 | -520 | |
| 1402 | 4081 | 4078 | 4092 | 4078 | 4090 | 4082 | 9 | 1 | 84 | 254 | -10 | |
| 1403 | 4101 | 4098 | 4132 | 4097 | 4115 | 4110 | 14 | 9 | 62 | 1296 | 0 | |
| 1404 | 4101 | 4117 | 4153 | 4117 | 4118 | 4129 | 17 | 28 | 12 | 320 | 0 | |
| 1405 | 4119 | 4129 | 4148 | 4128 | 4133 | 4134 | 14 | 15 | 20 | 94 | -2 | |
| 1406 | 4144 | 4163 | 4180 | 4142 | 4156 | 4160 | 12 | 16 | 268 | 580 | 16 | |
| 1407 | 4180 | 4180 | 4180 | 0 | 0 | 0 | ||||||
| 小计 | 1518252 | 293126 | -18582 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)