| 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 | 50880 | 50760 | 51010 | 50690 | 50960 | 50870 | 80 | -10 | 15380 | 50082 | -2600 |
| 1309 | 50740 | 50640 | 50900 | 50550 | 50870 | 50720 | 130 | -20 | 8328 | 61660 | -518 | |
| 1310 | 50590 | 50540 | 50730 | 50400 | 50660 | 50570 | 70 | -20 | 24296 | 118362 | -1126 | |
| 1311 | 50400 | 50320 | 50560 | 50210 | 50490 | 50400 | 90 | 0 | 467778 | 337360 | 12278 | |
| 1312 | 50290 | 50150 | 50430 | 50100 | 50370 | 50280 | 80 | -10 | 86538 | 117880 | 10792 | |
| 1401 | 50250 | 50200 | 50390 | 50050 | 50330 | 50220 | 80 | -30 | 7088 | 23244 | 784 | |
| 1402 | 50270 | 50110 | 50390 | 50080 | 50330 | 50200 | 60 | -70 | 2892 | 5818 | 810 | |
| 1403 | 50220 | 50150 | 50400 | 50120 | 50330 | 50280 | 110 | 60 | 254 | 4558 | 32 | |
| 1404 | 50320 | 50250 | 50420 | 50180 | 50370 | 50340 | 50 | 20 | 234 | 3842 | 82 | |
| 1405 | 50270 | 50320 | 50480 | 50230 | 50410 | 50350 | 140 | 80 | 66 | 2026 | 10 | |
| 1406 | 50420 | 50310 | 50500 | 50230 | 50390 | 50390 | -30 | -30 | 84 | 1138 | 8 | |
| 1407 | 50440 | 50290 | 50580 | 50290 | 50580 | 50420 | 140 | -20 | 50 | 30 | 14 | |
| 小计 | 612988 | 726000 | 20566 | |||||||||
| 铝 | 1308 | 14370 | 14375 | 14395 | 14370 | 14395 | 14380 | 25 | 10 | 1800 | 20894 | 88 |
| 1309 | 14375 | 14385 | 14415 | 14380 | 14410 | 14395 | 35 | 20 | 1888 | 30298 | -746 | |
| 1310 | 14375 | 14375 | 14415 | 14375 | 14400 | 14390 | 25 | 15 | 4804 | 64920 | 220 | |
| 1311 | 14370 | 14400 | 14410 | 14375 | 14400 | 14390 | 30 | 20 | 4276 | 43350 | -1584 | |
| 1312 | 14365 | 14370 | 14405 | 14370 | 14400 | 14385 | 35 | 20 | 1852 | 24220 | -216 | |
| 1401 | 14380 | 14385 | 14405 | 14385 | 14405 | 14395 | 25 | 15 | 830 | 3168 | 136 | |
| 1402 | 14415 | 14415 | 14415 | 0 | 0 | 546 | 0 | |||||
| 1403 | 14410 | 14410 | 14410 | 0 | 0 | 166 | 0 | |||||
| 1404 | 14440 | 14440 | 14440 | 0 | 0 | 28 | 0 | |||||
| 1405 | 14470 | 14470 | 14470 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14495 | 14635 | 14635 | 14530 | 14530 | 14580 | 35 | 85 | 4 | 4 | 2 | |
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 15454 | 187694 | -2100 | |||||||||
| 锌 | 1308 | 14615 | 14630 | 14695 | 14605 | 14680 | 14655 | 65 | 40 | 2284 | 13436 | -724 |
| 1309 | 14630 | 14580 | 14705 | 14580 | 14680 | 14660 | 50 | 30 | 5684 | 40396 | -2414 | |
| 1310 | 14625 | 14645 | 14710 | 14600 | 14690 | 14665 | 65 | 40 | 20844 | 119532 | -2802 | |
| 1311 | 14640 | 14640 | 14730 | 14615 | 14715 | 14685 | 75 | 45 | 39546 | 103376 | 6616 | |
| 1312 | 14650 | 14695 | 14745 | 14630 | 14730 | 14700 | 80 | 50 | 4952 | 26564 | 1820 | |
| 1401 | 14690 | 14680 | 14770 | 14645 | 14760 | 14720 | 70 | 30 | 320 | 4142 | 96 | |
| 1402 | 14685 | 14685 | 14685 | 0 | 0 | 226 | 0 | |||||
| 1403 | 14725 | 14790 | 14790 | 14790 | 14790 | 14790 | 65 | 65 | 4 | 254 | 0 | |
| 1404 | 14770 | 14770 | 14770 | 0 | 0 | 88 | 0 | |||||
| 1405 | 14800 | 14860 | 14900 | 14760 | 14900 | 14840 | 100 | 40 | 16 | 150 | 4 | |
| 1406 | 14910 | 14910 | 14910 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14880 | 14880 | 14880 | 0 | 0 | 0 | ||||||
| 小计 | 73650 | 308168 | 2596 | |||||||||
| 铅 | 1308 | 13765 | 13770 | 13780 | 13760 | 13780 | 13770 | 15 | 5 | 188 | 1114 | -10 |
| 1309 | 13855 | 13865 | 13865 | 13840 | 13865 | 13860 | 10 | 5 | 122 | 2548 | -20 | |
| 1310 | 13955 | 13950 | 13950 | 13940 | 13940 | 13940 | -15 | -15 | 16 | 800 | 6 | |
| 1311 | 13995 | 14005 | 14015 | 13990 | 13995 | 13995 | 0 | 0 | 24 | 68 | 16 | |
| 1312 | 14145 | 14130 | 14130 | -15 | -15 | 14 | 0 | |||||
| 1401 | 14260 | 14260 | 14260 | 0 | 0 | 0 | ||||||
| 1402 | 14310 | 14310 | 14310 | 0 | 0 | 2 | 0 | |||||
| 1403 | 14390 | 14390 | 14390 | 0 | 0 | 2 | 0 | |||||
| 1404 | 14430 | 14430 | 14430 | 0 | 0 | 0 | ||||||
| 1405 | 14565 | 14565 | 14565 | 0 | 0 | 0 | ||||||
| 1406 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 小计 | 350 | 4548 | -8 | |||||||||
| 黄金 | 1308 | 266.55 | 265.75 | 266.35 | 263.1 | 263.15 | 264.7 | -3.4 | -1.85 | 24 | 56 | -4 |
| 1309 | 266.4 | 263.5 | 263.9 | 263.2 | 263.55 | 263.4 | -2.85 | -3 | 16 | 218 | -4 | |
| 1310 | 267.15 | 265.05 | 266.05 | 263.05 | 263.05 | 263.95 | -4.1 | -3.2 | 14 | 66 | 0 | |
| 1311 | 266.25 | 263.75 | 263.75 | 263.25 | 263.25 | 263.55 | -3 | -2.7 | 12 | 44 | -4 | |
| 1312 | 266.9 | 266.1 | 267.15 | 263.05 | 264.05 | 265.3 | -2.85 | -1.6 | 407820 | 141380 | -6280 | |
| 1401 | 267.3 | 266.55 | 267.2 | 263.4 | 264.35 | 265.3 | -2.95 | -2 | 1050 | 360 | -82 | |
| 1402 | 268.35 | 266.3 | 266.3 | -2.05 | -2.05 | 4 | 0 | |||||
| 1403 | 266.9 | 264.9 | 264.9 | -2 | -2 | 34 | 0 | |||||
| 1404 | 267.45 | 265.4 | 265.4 | -2.05 | -2.05 | 24 | 0 | |||||
| 1405 | 267.2 | 264.9 | 265 | 264.9 | 265 | 264.95 | -2.2 | -2.25 | 8 | 26 | -6 | |
| 1406 | 267.9 | 266.25 | 266.85 | 263.4 | 264.4 | 264.65 | -3.5 | -3.25 | 186 | 1532 | 36 | |
| 1407 | 267.5 | 265.8 | 265.8 | 265.8 | 265.8 | 265.8 | -1.7 | -1.7 | 2 | 6 | 2 | |
| 小计 | 409132 | 143750 | -6342 | |||||||||
| 白银 | 1308 | 4034 | 4029 | 4033 | 3988 | 4008 | 4012 | -26 | -22 | 530 | 4240 | 276 |
| 1309 | 4044 | 4022 | 4032 | 3989 | 4013 | 4009 | -31 | -35 | 430 | 3388 | -6 | |
| 1310 | 4065 | 4043 | 4043 | 4013 | 4027 | 4027 | -38 | -38 | 116 | 676 | 4 | |
| 1311 | 4078 | 4057 | 4069 | 4028 | 4051 | 4052 | -27 | -26 | 132 | 190 | -10 | |
| 1312 | 4088 | 4070 | 4086 | 4040 | 4059 | 4066 | -29 | -22 | 1668404 | 314184 | -2800 | |
| 1401 | 4108 | 4100 | 4104 | 4060 | 4084 | 4080 | -24 | -28 | 4538 | 2878 | 946 | |
| 1402 | 4133 | 4116 | 4116 | 4080 | 4086 | 4093 | -47 | -40 | 124 | 234 | -4 | |
| 1403 | 4149 | 4135 | 4135 | 4095 | 4106 | 4101 | -43 | -48 | 172 | 1334 | 60 | |
| 1404 | 4166 | 4140 | 4148 | 4112 | 4113 | 4118 | -53 | -48 | 78 | 382 | 56 | |
| 1405 | 4178 | 4160 | 4166 | 4119 | 4119 | 4135 | -59 | -43 | 136 | 192 | 90 | |
| 1406 | 4191 | 4170 | 4173 | 4119 | 4126 | 4144 | -65 | -47 | 2062 | 1966 | 1056 | |
| 1407 | 4194 | 4203 | 4203 | 4177 | 4177 | 4190 | -17 | -4 | 4 | 10 | 2 | |
| 小计 | 1676726 | 329674 | -330 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)