| 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 | 50020 | 50380 | 50660 | 50000 | 50040 | 50410 | 20 | 390 | 15348 | 58014 | -1156 |
| 1309 | 49880 | 50150 | 50550 | 49860 | 49900 | 50270 | 20 | 390 | 11858 | 65986 | -848 | |
| 1310 | 49720 | 50050 | 50400 | 49700 | 49730 | 50120 | 10 | 400 | 39248 | 141502 | -1148 | |
| 1311 | 49540 | 49900 | 50260 | 49500 | 49540 | 49940 | 0 | 400 | 601718 | 351128 | 13118 | |
| 1312 | 49420 | 49800 | 50150 | 49430 | 49430 | 49840 | 10 | 420 | 85930 | 97280 | 5230 | |
| 1401 | 49370 | 49780 | 50070 | 49350 | 49360 | 49780 | -10 | 410 | 6858 | 19768 | 586 | |
| 1402 | 49360 | 49520 | 50040 | 49360 | 49400 | 49770 | 40 | 410 | 2628 | 4738 | 158 | |
| 1403 | 49360 | 50090 | 50090 | 49420 | 49430 | 49670 | 70 | 310 | 272 | 4466 | -10 | |
| 1404 | 49420 | 49920 | 50120 | 49420 | 49420 | 49780 | 0 | 360 | 190 | 3696 | 22 | |
| 1405 | 49490 | 50000 | 50160 | 49480 | 49510 | 49890 | 20 | 400 | 142 | 2048 | 8 | |
| 1406 | 49560 | 50090 | 50220 | 49540 | 49580 | 49940 | 20 | 380 | 60 | 1074 | -2 | |
| 1407 | 49600 | 49600 | 49600 | 0 | 0 | 6 | 0 | |||||
| 小计 | 764252 | 749706 | 15958 | |||||||||
| 铝 | 1308 | 14330 | 14350 | 14365 | 14340 | 14360 | 14355 | 30 | 25 | 1754 | 21486 | -460 |
| 1309 | 14310 | 14335 | 14360 | 14315 | 14350 | 14335 | 40 | 25 | 3720 | 33086 | -296 | |
| 1310 | 14310 | 14315 | 14350 | 14310 | 14345 | 14330 | 35 | 20 | 2990 | 66782 | 216 | |
| 1311 | 14305 | 14335 | 14345 | 14305 | 14335 | 14330 | 30 | 25 | 3780 | 46238 | 686 | |
| 1312 | 14305 | 14335 | 14345 | 14310 | 14335 | 14335 | 30 | 30 | 976 | 21840 | 484 | |
| 1401 | 14325 | 14370 | 14370 | 14330 | 14340 | 14340 | 15 | 15 | 10 | 2902 | 0 | |
| 1402 | 14375 | 14390 | 14390 | 15 | 15 | 542 | 0 | |||||
| 1403 | 14400 | 14415 | 14415 | 15 | 15 | 184 | 0 | |||||
| 1404 | 14425 | 14440 | 14440 | 15 | 15 | 28 | 0 | |||||
| 1405 | 14455 | 14470 | 14470 | 15 | 15 | 100 | 0 | |||||
| 1406 | 14520 | 14535 | 14535 | 15 | 15 | 2 | 0 | |||||
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 13230 | 193190 | 630 | |||||||||
| 锌 | 1308 | 14535 | 14550 | 14560 | 14480 | 14490 | 14535 | -45 | 0 | 808 | 15878 | -370 |
| 1309 | 14525 | 14550 | 14580 | 14500 | 14500 | 14545 | -25 | 20 | 4620 | 47800 | -2626 | |
| 1310 | 14535 | 14535 | 14580 | 14490 | 14500 | 14545 | -35 | 10 | 25742 | 138130 | -2820 | |
| 1311 | 14540 | 14545 | 14590 | 14490 | 14490 | 14545 | -50 | 5 | 31626 | 91642 | 5584 | |
| 1312 | 14550 | 14570 | 14600 | 14520 | 14520 | 14555 | -30 | 5 | 3936 | 18114 | 1826 | |
| 1401 | 14580 | 14615 | 14625 | 14540 | 14540 | 14590 | -40 | 10 | 354 | 2908 | -66 | |
| 1402 | 14615 | 14610 | 14610 | 14600 | 14600 | 14605 | -15 | -10 | 34 | 242 | 18 | |
| 1403 | 14650 | 14635 | 14635 | 14635 | 14635 | 14635 | -15 | -15 | 2 | 250 | 0 | |
| 1404 | 14700 | 14680 | 14680 | -20 | -20 | 88 | 0 | |||||
| 1405 | 14765 | 14745 | 14745 | -20 | -20 | 144 | 0 | |||||
| 1406 | 14880 | 14860 | 14860 | -20 | -20 | 4 | 0 | |||||
| 1407 | 14880 | 14880 | 14880 | 0 | 0 | 0 | ||||||
| 小计 | 67122 | 315200 | 1546 | |||||||||
| 铅 | 1308 | 13745 | 13790 | 13790 | 13725 | 13735 | 13770 | -10 | 25 | 122 | 1210 | -52 |
| 1309 | 13845 | 13890 | 13890 | 13820 | 13825 | 13855 | -20 | 10 | 50 | 2508 | 20 | |
| 1310 | 13945 | 13995 | 14000 | 13910 | 13920 | 13950 | -25 | 5 | 190 | 746 | 128 | |
| 1311 | 14040 | 13995 | 13995 | 13975 | 13975 | 13985 | -65 | -55 | 8 | 24 | 8 | |
| 1312 | 14165 | 14095 | 14095 | 14050 | 14050 | 14075 | -115 | -90 | 12 | 14 | 8 | |
| 1401 | 14240 | 14200 | 14200 | 14165 | 14165 | 14180 | -75 | -60 | 8 | -8 | ||
| 1402 | 14345 | 14310 | 14310 | -35 | -35 | 2 | 0 | |||||
| 1403 | 14370 | 14390 | 14390 | 14390 | 14390 | 14390 | 20 | 20 | 2 | 2 | 2 | |
| 1404 | 14325 | 14340 | 14340 | 15 | 15 | 0 | ||||||
| 1405 | 14455 | 14475 | 14475 | 20 | 20 | 0 | ||||||
| 1406 | 14440 | 14440 | 14440 | 0 | 0 | 0 | ||||||
| 1407 | 14440 | 14440 | 14440 | 0 | 0 | 0 | ||||||
| 小计 | 392 | 4506 | 106 | |||||||||
| 黄金 | 1308 | 258.5 | 258.5 | 259.05 | 256.4 | 258.8 | 258.25 | 0.3 | -0.25 | 14 | 72 | -2 |
| 1309 | 256.2 | 257.8 | 259.1 | 256.95 | 258.75 | 257.75 | 2.55 | 1.55 | 32 | 226 | -14 | |
| 1310 | 258.05 | 257.65 | 257.75 | 257.5 | 257.55 | 257.55 | -0.5 | -0.5 | 16 | 72 | -8 | |
| 1311 | 259.15 | 258 | 258 | 256.75 | 257.55 | 257.45 | -1.6 | -1.7 | 24 | 62 | 0 | |
| 1312 | 258.3 | 258.15 | 259.75 | 257 | 258.55 | 258.1 | 0.25 | -0.2 | 365774 | 145082 | 3408 | |
| 1401 | 258.75 | 258.65 | 260.4 | 257.85 | 259.35 | 259.35 | 0.6 | 0.6 | 528 | 518 | -64 | |
| 1402 | 258.2 | 258.2 | 259.9 | 258.2 | 259.05 | 258.85 | 0.85 | 0.65 | 8 | 10 | -2 | |
| 1403 | 259.8 | 260.45 | 260.45 | 0.65 | 0.65 | 30 | 0 | |||||
| 1404 | 257.6 | 258.9 | 258.9 | 258.9 | 258.9 | 258.9 | 1.3 | 1.3 | 2 | 28 | 2 | |
| 1405 | 257.35 | 258 | 259.2 | 258 | 259.2 | 258.7 | 1.85 | 1.35 | 10 | 24 | 4 | |
| 1406 | 256.95 | 258.1 | 259.85 | 257.45 | 258.75 | 258.8 | 1.8 | 1.85 | 274 | 666 | -22 | |
| 1407 | 257.5 | 259.35 | 259.35 | 1.85 | 1.85 | 2 | 0 | |||||
| 小计 | 366682 | 146792 | 3302 | |||||||||
| 白银 | 1308 | 3892 | 3899 | 3926 | 3682 | 3890 | 3882 | -2 | -10 | 990 | 1046 | 142 |
| 1309 | 3899 | 3927 | 3941 | 3866 | 3892 | 3908 | -7 | 9 | 1202 | 3444 | -94 | |
| 1310 | 3903 | 3884 | 3936 | 3884 | 3915 | 3926 | 12 | 23 | 40 | 656 | -18 | |
| 1311 | 3962 | 3957 | 3972 | 3907 | 3933 | 3946 | -29 | -16 | 192 | 252 | -42 | |
| 1312 | 3988 | 3963 | 3992 | 3912 | 3942 | 3953 | -46 | -35 | 3087694 | 343310 | -1240 | |
| 1401 | 4004 | 3981 | 4012 | 3935 | 3961 | 3976 | -43 | -28 | 8686 | 2350 | -194 | |
| 1402 | 4062 | 3997 | 4020 | 3969 | 3989 | 4001 | -73 | -61 | 124 | 244 | -2 | |
| 1403 | 4013 | 4006 | 4035 | 3995 | 3995 | 4011 | -18 | -2 | 58 | 1276 | -18 | |
| 1404 | 4083 | 4009 | 4133 | 4009 | 4018 | 4048 | -65 | -35 | 38 | 324 | 4 | |
| 1405 | 4049 | 4020 | 4062 | 4020 | 4038 | 4042 | -11 | -7 | 20 | 104 | 2 | |
| 1406 | 4049 | 4065 | 4084 | 4012 | 4035 | 4051 | -14 | 2 | 384 | 820 | -26 | |
| 1407 | 4180 | 4030 | 4061 | 4030 | 4061 | 4045 | -119 | -135 | 8 | 6 | 6 | |
| 小计 | 3099436 | 353832 | -1480 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)