| 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 | 50920 | 51040 | 51120 | 50660 | 50970 | 50880 | 50 | -40 | 21754 | 52682 | -1426 |
| 1309 | 50780 | 50780 | 50990 | 50490 | 50840 | 50740 | 60 | -40 | 14094 | 62178 | -1690 | |
| 1310 | 50650 | 50730 | 50840 | 50360 | 50730 | 50590 | 80 | -60 | 40174 | 119488 | -3732 | |
| 1311 | 50440 | 50560 | 50670 | 50150 | 50530 | 50400 | 90 | -40 | 628748 | 325082 | -11212 | |
| 1312 | 50340 | 50450 | 50550 | 50050 | 50430 | 50290 | 90 | -50 | 111490 | 107088 | 418 | |
| 1401 | 50270 | 50380 | 50500 | 50000 | 50420 | 50250 | 150 | -20 | 9542 | 22460 | 454 | |
| 1402 | 50290 | 50420 | 50480 | 50000 | 50340 | 50270 | 50 | -20 | 1632 | 5008 | 98 | |
| 1403 | 50290 | 50400 | 50500 | 50080 | 50350 | 50220 | 60 | -70 | 210 | 4526 | 50 | |
| 1404 | 50340 | 50460 | 50500 | 50100 | 50460 | 50320 | 120 | -20 | 246 | 3760 | 36 | |
| 1405 | 50360 | 50550 | 50550 | 50170 | 50500 | 50270 | 140 | -90 | 92 | 2016 | -30 | |
| 1406 | 50380 | 50560 | 50600 | 50180 | 50480 | 50420 | 100 | 40 | 90 | 1130 | -16 | |
| 1407 | 50360 | 50510 | 50660 | 50250 | 50540 | 50440 | 180 | 80 | 26 | 16 | 6 | |
| 小计 | 828098 | 705434 | -17044 | |||||||||
| 铝 | 1308 | 14395 | 14385 | 14385 | 14360 | 14370 | 14370 | -25 | -25 | 1030 | 20806 | -338 |
| 1309 | 14400 | 14440 | 14440 | 14360 | 14375 | 14375 | -25 | -25 | 1238 | 31044 | -508 | |
| 1310 | 14400 | 14415 | 14415 | 14360 | 14380 | 14375 | -20 | -25 | 2570 | 64700 | -130 | |
| 1311 | 14400 | 14415 | 14415 | 14355 | 14375 | 14370 | -25 | -30 | 3512 | 44934 | -64 | |
| 1312 | 14400 | 14400 | 14400 | 14355 | 14370 | 14365 | -30 | -35 | 1128 | 24436 | 666 | |
| 1401 | 14405 | 14395 | 14395 | 14360 | 14385 | 14380 | -20 | -25 | 214 | 3032 | 124 | |
| 1402 | 14430 | 14415 | 14415 | -15 | -15 | 546 | 0 | |||||
| 1403 | 14445 | 14405 | 14415 | 14405 | 14415 | 14410 | -30 | -35 | 4 | 166 | 2 | |
| 1404 | 14440 | 14440 | 14440 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14470 | 14470 | 14470 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14535 | 14495 | 14495 | -40 | -40 | 2 | 0 | |||||
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 9696 | 189794 | -248 | |||||||||
| 锌 | 1308 | 14625 | 14640 | 14645 | 14595 | 14630 | 14615 | 5 | -10 | 1352 | 14160 | -400 |
| 1309 | 14630 | 14655 | 14665 | 14590 | 14640 | 14630 | 10 | 0 | 4030 | 42810 | -2810 | |
| 1310 | 14635 | 14655 | 14670 | 14590 | 14640 | 14625 | 5 | -10 | 17730 | 122334 | -3168 | |
| 1311 | 14645 | 14660 | 14680 | 14600 | 14655 | 14640 | 10 | -5 | 29254 | 96760 | 1268 | |
| 1312 | 14655 | 14685 | 14695 | 14620 | 14670 | 14650 | 15 | -5 | 5950 | 24744 | 1762 | |
| 1401 | 14680 | 14695 | 14720 | 14650 | 14695 | 14690 | 15 | 10 | 336 | 4046 | 82 | |
| 1402 | 14685 | 14685 | 14685 | 0 | 0 | 226 | 0 | |||||
| 1403 | 14725 | 14725 | 14725 | 0 | 0 | 254 | 0 | |||||
| 1404 | 14680 | 14770 | 14770 | 14770 | 14770 | 14770 | 90 | 90 | 2 | 88 | 0 | |
| 1405 | 14745 | 14790 | 14815 | 14790 | 14815 | 14800 | 70 | 55 | 4 | 146 | 2 | |
| 1406 | 14855 | 14910 | 14910 | 55 | 55 | 4 | 0 | |||||
| 1407 | 14880 | 14880 | 14880 | 0 | 0 | 0 | ||||||
| 小计 | 58658 | 305572 | -3264 | |||||||||
| 铅 | 1308 | 13780 | 13790 | 13790 | 13750 | 13770 | 13765 | -10 | -15 | 186 | 1124 | -32 |
| 1309 | 13865 | 13865 | 13865 | 13840 | 13845 | 13855 | -20 | -10 | 128 | 2568 | 18 | |
| 1310 | 13960 | 13960 | 13960 | 13940 | 13955 | 13955 | -5 | -5 | 46 | 794 | 42 | |
| 1311 | 14010 | 14000 | 14020 | 13985 | 14020 | 13995 | 10 | -15 | 18 | 52 | 12 | |
| 1312 | 14080 | 14145 | 14145 | 14145 | 14145 | 14145 | 65 | 65 | 2 | 14 | 0 | |
| 1401 | 14195 | 14260 | 14260 | 65 | 65 | 0 | ||||||
| 1402 | 14310 | 14310 | 14310 | 0 | 0 | 2 | 0 | |||||
| 1403 | 14390 | 14390 | 14390 | 0 | 0 | 2 | 0 | |||||
| 1404 | 14365 | 14430 | 14430 | 65 | 65 | 0 | ||||||
| 1405 | 14500 | 14565 | 14565 | 65 | 65 | 0 | ||||||
| 1406 | 14485 | 14485 | 14485 | 0 | 0 | 0 | ||||||
| 1407 | 14485 | 14485 | 14485 | 0 | 0 | 0 | ||||||
| 小计 | 380 | 4556 | 40 | |||||||||
| 黄金 | 1308 | 265.55 | 265.85 | 268.2 | 265.3 | 266.1 | 266.55 | 0.55 | 1 | 22 | 60 | 0 |
| 1309 | 265.9 | 265.9 | 267.25 | 265.3 | 267.2 | 266.4 | 1.3 | 0.5 | 20 | 222 | 2 | |
| 1310 | 265.55 | 265.65 | 268.4 | 265.65 | 267.2 | 267.15 | 1.65 | 1.6 | 14 | 66 | 0 | |
| 1311 | 266.05 | 266.1 | 267.2 | 265.05 | 267.2 | 266.25 | 1.15 | 0.2 | 40 | 48 | -4 | |
| 1312 | 266.35 | 266.1 | 268.85 | 265.65 | 267.75 | 266.9 | 1.4 | 0.55 | 270080 | 147660 | 3892 | |
| 1401 | 266.85 | 266.55 | 268.45 | 266.15 | 267.55 | 267.3 | 0.7 | 0.45 | 454 | 442 | 48 | |
| 1402 | 267.9 | 268.35 | 268.35 | 0.45 | 0.45 | 4 | 0 | |||||
| 1403 | 267.3 | 266.9 | 267.2 | 266.75 | 266.95 | 266.9 | -0.35 | -0.4 | 18 | 34 | 4 | |
| 1404 | 267.85 | 266.8 | 268.6 | 266.8 | 268.6 | 267.45 | 0.75 | -0.4 | 6 | 24 | 0 | |
| 1405 | 267.95 | 266.8 | 268.8 | 265.75 | 268.3 | 267.2 | 0.35 | -0.75 | 26 | 32 | -8 | |
| 1406 | 267 | 266.45 | 269 | 266.4 | 267.9 | 267.9 | 0.9 | 0.9 | 964 | 1496 | 772 | |
| 1407 | 267.55 | 267.25 | 268.7 | 266.55 | 268.7 | 267.5 | 1.15 | -0.05 | 6 | 4 | 2 | |
| 小计 | 271650 | 150092 | 4708 | |||||||||
| 白银 | 1308 | 4051 | 4018 | 4059 | 4014 | 4046 | 4034 | -5 | -17 | 3110 | 3964 | 2198 |
| 1309 | 4063 | 4028 | 4062 | 4028 | 4054 | 4044 | -9 | -19 | 384 | 3394 | 34 | |
| 1310 | 4079 | 4051 | 4074 | 4051 | 4056 | 4065 | -23 | -14 | 36 | 672 | 8 | |
| 1311 | 4097 | 4060 | 4103 | 4060 | 4077 | 4078 | -20 | -19 | 150 | 200 | -36 | |
| 1312 | 4111 | 4068 | 4119 | 4065 | 4100 | 4088 | -11 | -23 | 1492750 | 316984 | 8404 | |
| 1401 | 4127 | 4084 | 4134 | 4082 | 4116 | 4108 | -11 | -19 | 3500 | 1932 | 10 | |
| 1402 | 4150 | 4118 | 4144 | 4115 | 4144 | 4133 | -6 | -17 | 20 | 238 | -6 | |
| 1403 | 4170 | 4144 | 4166 | 4144 | 4166 | 4149 | -4 | -21 | 48 | 1274 | -6 | |
| 1404 | 4183 | 4152 | 4176 | 4152 | 4176 | 4166 | -7 | -17 | 6 | 326 | 2 | |
| 1405 | 4207 | 4175 | 4195 | 4166 | 4187 | 4178 | -20 | -29 | 54 | 102 | 6 | |
| 1406 | 4209 | 4166 | 4201 | 4166 | 4200 | 4191 | -9 | -18 | 238 | 910 | 48 | |
| 1407 | 4184 | 4185 | 4200 | 4185 | 4198 | 4194 | 14 | 10 | 6 | 8 | -2 | |
| 小计 | 1500302 | 330004 | 10660 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)