| 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 | 50710 | 49650 | 49920 | 49550 | 49800 | 49720 | -910 | -990 | 31428 | 38648 | -8186 |
| 1309 | 50570 | 49780 | 49780 | 49390 | 49590 | 49550 | -980 | -1020 | 16278 | 59414 | -840 | |
| 1310 | 50410 | 49440 | 49580 | 49190 | 49340 | 49360 | -1070 | -1050 | 39894 | 109622 | -7780 | |
| 1311 | 50240 | 49200 | 49320 | 48920 | 49100 | 49110 | -1140 | -1130 | 528664 | 365528 | 14486 | |
| 1312 | 50130 | 49000 | 49160 | 48800 | 48950 | 48970 | -1180 | -1160 | 134776 | 144260 | 20890 | |
| 1401 | 50110 | 49000 | 49130 | 48760 | 48900 | 48940 | -1210 | -1170 | 17756 | 28762 | 4402 | |
| 1402 | 50080 | 49490 | 49490 | 48780 | 48900 | 48970 | -1180 | -1110 | 4454 | 8322 | 274 | |
| 1403 | 50080 | 49200 | 49200 | 48800 | 48940 | 48960 | -1140 | -1120 | 1536 | 4404 | -612 | |
| 1404 | 50180 | 48820 | 49180 | 48820 | 48950 | 49000 | -1230 | -1180 | 680 | 4002 | 160 | |
| 1405 | 50170 | 49130 | 49210 | 48900 | 49070 | 49080 | -1100 | -1090 | 518 | 2248 | 216 | |
| 1406 | 50210 | 49210 | 49290 | 48960 | 49120 | 49130 | -1090 | -1080 | 276 | 1202 | 70 | |
| 1407 | 50050 | 49210 | 49350 | 49010 | 49210 | 49200 | -840 | -850 | 148 | 116 | 70 | |
| 小计 | 776408 | 766528 | 23150 | |||||||||
| 铝 | 1308 | 14365 | 14340 | 14340 | 14235 | 14265 | 14285 | -100 | -80 | 2800 | 19958 | -376 |
| 1309 | 14370 | 14335 | 14335 | 14255 | 14265 | 14295 | -105 | -75 | 2102 | 29296 | -842 | |
| 1310 | 14365 | 14275 | 14320 | 14250 | 14260 | 14290 | -105 | -75 | 5292 | 63886 | -652 | |
| 1311 | 14355 | 14285 | 14320 | 14245 | 14255 | 14280 | -100 | -75 | 7256 | 46190 | 1878 | |
| 1312 | 14355 | 14305 | 14315 | 14245 | 14255 | 14280 | -100 | -75 | 3172 | 26616 | 1726 | |
| 1401 | 14370 | 14305 | 14325 | 14265 | 14265 | 14300 | -105 | -70 | 1014 | 4528 | 794 | |
| 1402 | 14370 | 14335 | 14340 | 14300 | 14300 | 14330 | -70 | -40 | 240 | 754 | 206 | |
| 1403 | 14365 | 14365 | 14365 | 14310 | 14310 | 14325 | -55 | -40 | 104 | 254 | 88 | |
| 1404 | 14390 | 14360 | 14365 | 14360 | 14365 | 14360 | -25 | -30 | 22 | 50 | 22 | |
| 1405 | 14470 | 14370 | 14370 | 14370 | 14370 | 14370 | -100 | -100 | 2 | 100 | 0 | |
| 1406 | 14520 | 14450 | 14450 | 14450 | 14450 | 14450 | -70 | -70 | 2 | 4 | 0 | |
| 1407 | 14460 | 14460 | 14460 | 0 | 0 | 0 | ||||||
| 小计 | 22006 | 191636 | 2844 | |||||||||
| 锌 | 1308 | 14620 | 14520 | 14545 | 14500 | 14500 | 14520 | -120 | -100 | 1010 | 12046 | -500 |
| 1309 | 14625 | 14520 | 14550 | 14505 | 14515 | 14520 | -110 | -105 | 1760 | 38462 | -888 | |
| 1310 | 14625 | 14520 | 14555 | 14495 | 14520 | 14525 | -105 | -100 | 22506 | 112420 | -3146 | |
| 1311 | 14635 | 14520 | 14575 | 14510 | 14525 | 14530 | -110 | -105 | 38222 | 114430 | 10268 | |
| 1312 | 14650 | 14520 | 14580 | 14520 | 14545 | 14545 | -105 | -105 | 8478 | 32608 | 4150 | |
| 1401 | 14695 | 14540 | 14610 | 14540 | 14560 | 14570 | -135 | -125 | 324 | 4674 | 82 | |
| 1402 | 14690 | 14610 | 14610 | 14610 | 14610 | 14610 | -80 | -80 | 4 | 234 | 4 | |
| 1403 | 14740 | 14660 | 14660 | 14660 | 14660 | 14660 | -80 | -80 | 2 | 250 | -2 | |
| 1404 | 14750 | 14735 | 14735 | 14735 | 14735 | 14735 | -15 | -15 | 4 | 98 | 4 | |
| 1405 | 14805 | 14695 | 14695 | 14650 | 14650 | 14680 | -155 | -125 | 28 | 146 | -4 | |
| 1406 | 14870 | 14870 | 14870 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | ||||||
| 小计 | 72338 | 315372 | 9968 | |||||||||
| 铅 | 1308 | 13770 | 13680 | 13705 | 13680 | 13690 | 13695 | -80 | -75 | 78 | 1122 | 18 |
| 1309 | 13850 | 13450 | 13790 | 13450 | 13770 | 13605 | -80 | -245 | 202 | 2472 | -60 | |
| 1310 | 13935 | 13860 | 13885 | 13825 | 13860 | 13850 | -75 | -85 | 86 | 900 | 68 | |
| 1311 | 13975 | 13920 | 13920 | 13885 | 13900 | 13895 | -75 | -80 | 38 | 110 | 28 | |
| 1312 | 14100 | 14015 | 14015 | -85 | -85 | 14 | 0 | |||||
| 1401 | 14240 | 14150 | 14150 | -90 | -90 | 0 | ||||||
| 1402 | 14310 | 14265 | 14265 | -45 | -45 | 4 | 0 | |||||
| 1403 | 14390 | 14390 | 14390 | 0 | 0 | 2 | 0 | |||||
| 1404 | 14430 | 14350 | 14350 | -80 | -80 | 0 | ||||||
| 1405 | 14565 | 14485 | 14485 | -80 | -80 | 0 | ||||||
| 1406 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 小计 | 404 | 4624 | 54 | |||||||||
| 黄金 | 1308 | 265.35 | 261.45 | 265.15 | 261.05 | 263.65 | 263.1 | -1.7 | -2.25 | 510 | 120 | 60 |
| 1309 | 266.2 | 263.65 | 264.25 | 263.65 | 263.85 | 263.9 | -2.35 | -2.3 | 18 | 254 | 10 | |
| 1310 | 265.9 | 263.4 | 263.75 | 263.1 | 263.1 | 263.45 | -2.8 | -2.45 | 12 | 72 | -2 | |
| 1311 | 264.7 | 262.75 | 263.5 | 262.05 | 262.05 | 263 | -2.65 | -1.7 | 24 | 56 | 12 | |
| 1312 | 265.4 | 263.95 | 265.15 | 262 | 263.3 | 263.55 | -2.1 | -1.85 | 405422 | 154216 | 5226 | |
| 1401 | 266 | 263.7 | 265.2 | 262.45 | 263.45 | 263.8 | -2.55 | -2.2 | 598 | 408 | -48 | |
| 1402 | 265.15 | 262.95 | 262.95 | -2.2 | -2.2 | 4 | 0 | |||||
| 1403 | 266.4 | 264.2 | 264.2 | -2.2 | -2.2 | 32 | 0 | |||||
| 1404 | 266.9 | 263.85 | 264.75 | 263.85 | 264.65 | 264.4 | -2.25 | -2.5 | 6 | 24 | 0 | |
| 1405 | 265.95 | 265.3 | 265.3 | 265.3 | 265.3 | 265.3 | -0.65 | -0.65 | 2 | 26 | 2 | |
| 1406 | 266.35 | 264.1 | 265.3 | 262.25 | 263.85 | 264.1 | -2.5 | -2.25 | 222 | 1680 | 96 | |
| 1407 | 267.6 | 265.3 | 265.3 | -2.3 | -2.3 | 6 | 0 | |||||
| 小计 | 406814 | 156898 | 5356 | |||||||||
| 白银 | 1308 | 4028 | 3976 | 3996 | 3924 | 3928 | 3949 | -100 | -79 | 1608 | 4862 | 564 |
| 1309 | 4026 | 3975 | 3988 | 3934 | 3939 | 3951 | -87 | -75 | 1008 | 3816 | 304 | |
| 1310 | 4043 | 3955 | 3966 | 3938 | 3938 | 3952 | -105 | -91 | 76 | 656 | 38 | |
| 1311 | 4055 | 4007 | 4014 | 3950 | 3950 | 3969 | -105 | -86 | 70 | 236 | 26 | |
| 1312 | 4068 | 4010 | 4030 | 3953 | 3960 | 3988 | -108 | -80 | 1780284 | 348344 | 49538 | |
| 1401 | 4084 | 4019 | 4044 | 3969 | 3972 | 3998 | -112 | -86 | 3924 | 1976 | -44 | |
| 1402 | 4101 | 4051 | 4053 | 3988 | 3988 | 4029 | -113 | -72 | 176 | 304 | -20 | |
| 1403 | 4113 | 4020 | 4028 | 4003 | 4003 | 4018 | -110 | -95 | 72 | 1374 | -50 | |
| 1404 | 4129 | 4028 | 4043 | 4016 | 4018 | 4033 | -111 | -96 | 54 | 434 | -32 | |
| 1405 | 4132 | 4041 | 4042 | 4017 | 4033 | 4030 | -99 | -102 | 28 | 264 | -12 | |
| 1406 | 4127 | 4075 | 4079 | 4018 | 4020 | 4038 | -107 | -89 | 886 | 2330 | -54 | |
| 1407 | 4140 | 4062 | 4075 | 4031 | 4056 | 4050 | -84 | -90 | 12 | 18 | -4 | |
| 小计 | 1788198 | 364614 | 50254 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)