| 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 | 49720 | 49910 | 49930 | 49560 | 49560 | 49790 | -160 | 70 | 17022 | 38304 | -344 |
| 1309 | 49550 | 49710 | 49710 | 49230 | 49350 | 49580 | -200 | 30 | 12622 | 60360 | 946 | |
| 1310 | 49360 | 49460 | 49530 | 49170 | 49180 | 49380 | -180 | 20 | 25334 | 105402 | -4220 | |
| 1311 | 49110 | 49230 | 49310 | 48860 | 48900 | 49130 | -210 | 20 | 408352 | 381648 | 16120 | |
| 1312 | 48970 | 49030 | 49170 | 48720 | 48750 | 48990 | -220 | 20 | 102344 | 161408 | 17148 | |
| 1401 | 48940 | 49000 | 49130 | 48480 | 48710 | 48940 | -230 | 0 | 9198 | 30970 | 2208 | |
| 1402 | 48970 | 49000 | 49130 | 48720 | 48730 | 48960 | -240 | -10 | 3406 | 9710 | 1388 | |
| 1403 | 48960 | 49050 | 49140 | 48800 | 48800 | 48960 | -160 | 0 | 738 | 4806 | 402 | |
| 1404 | 49000 | 49100 | 49180 | 48860 | 48890 | 49060 | -110 | 60 | 230 | 4046 | 44 | |
| 1405 | 49080 | 49180 | 49220 | 48790 | 48790 | 49100 | -290 | 20 | 148 | 2308 | 60 | |
| 1406 | 49130 | 49140 | 49260 | 49000 | 49000 | 49160 | -130 | 30 | 150 | 1258 | 56 | |
| 1407 | 49200 | 49180 | 49330 | 49000 | 49000 | 49190 | -200 | -10 | 64 | 132 | 16 | |
| 小计 | 579608 | 800352 | 33824 | |||||||||
| 铝 | 1308 | 14285 | 14265 | 14280 | 14245 | 14250 | 14255 | -35 | -30 | 1886 | 19434 | -524 |
| 1309 | 14295 | 14275 | 14285 | 14255 | 14255 | 14260 | -40 | -35 | 1164 | 28814 | -482 | |
| 1310 | 14290 | 14280 | 14280 | 14250 | 14255 | 14260 | -35 | -30 | 5398 | 63732 | -154 | |
| 1311 | 14280 | 14255 | 14285 | 14245 | 14250 | 14260 | -30 | -20 | 4574 | 46966 | 776 | |
| 1312 | 14280 | 14260 | 14285 | 14250 | 14255 | 14260 | -25 | -20 | 2812 | 28042 | 1426 | |
| 1401 | 14300 | 14270 | 14300 | 14270 | 14280 | 14285 | -20 | -15 | 132 | 4582 | 54 | |
| 1402 | 14330 | 14315 | 14315 | -15 | -15 | 754 | 0 | |||||
| 1403 | 14325 | 14335 | 14335 | 14335 | 14335 | 14335 | 10 | 10 | 2 | 254 | 0 | |
| 1404 | 14360 | 14370 | 14370 | 10 | 10 | 50 | 0 | |||||
| 1405 | 14370 | 14370 | 14370 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14450 | 14460 | 14460 | 10 | 10 | 4 | 0 | |||||
| 1407 | 14390 | 14390 | 14390 | 0 | 0 | 0 | ||||||
| 小计 | 15968 | 192732 | 1096 | |||||||||
| 锌 | 1308 | 14520 | 14510 | 14530 | 14460 | 14460 | 14505 | -60 | -15 | 1764 | 10822 | -1224 |
| 1309 | 14520 | 14510 | 14525 | 14460 | 14460 | 14505 | -60 | -15 | 4242 | 35822 | -2640 | |
| 1310 | 14525 | 14520 | 14535 | 14465 | 14470 | 14505 | -55 | -20 | 15962 | 109170 | -3250 | |
| 1311 | 14530 | 14520 | 14545 | 14460 | 14465 | 14505 | -65 | -25 | 39420 | 127634 | 13204 | |
| 1312 | 14545 | 14545 | 14555 | 14480 | 14485 | 14525 | -60 | -20 | 9436 | 37902 | 5294 | |
| 1401 | 14570 | 14525 | 14575 | 14505 | 14510 | 14550 | -60 | -20 | 260 | 4770 | 96 | |
| 1402 | 14610 | 14550 | 14550 | 14550 | 14550 | 14550 | -60 | -60 | 2 | 232 | -2 | |
| 1403 | 14660 | 14630 | 14630 | 14590 | 14590 | 14605 | -70 | -55 | 32 | 260 | 10 | |
| 1404 | 14735 | 14735 | 14735 | 0 | 0 | 98 | 0 | |||||
| 1405 | 14680 | 14690 | 14690 | 14620 | 14620 | 14665 | -60 | -15 | 6 | 144 | -2 | |
| 1406 | 14870 | 14870 | 14870 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | ||||||
| 小计 | 71124 | 326858 | 11486 | |||||||||
| 铅 | 1308 | 13695 | 13690 | 13720 | 13690 | 13695 | 13700 | 0 | 5 | 80 | 1144 | 22 |
| 1309 | 13605 | 13760 | 13785 | 13750 | 13780 | 13765 | 175 | 160 | 90 | 2432 | -40 | |
| 1310 | 13850 | 13870 | 13870 | 13805 | 13820 | 13835 | -30 | -15 | 132 | 986 | 86 | |
| 1311 | 13895 | 13910 | 13910 | 13880 | 13880 | 13890 | -15 | -5 | 88 | 162 | 52 | |
| 1312 | 14015 | 14010 | 14010 | -5 | -5 | 14 | 0 | |||||
| 1401 | 14150 | 14145 | 14145 | -5 | -5 | 0 | ||||||
| 1402 | 14265 | 14250 | 14250 | -15 | -15 | 4 | 0 | |||||
| 1403 | 14390 | 14385 | 14385 | -5 | -5 | 2 | 0 | |||||
| 1404 | 14350 | 14345 | 14345 | -5 | -5 | 0 | ||||||
| 1405 | 14485 | 14480 | 14480 | -5 | -5 | 0 | ||||||
| 1406 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 1407 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 小计 | 390 | 4744 | 120 | |||||||||
| 黄金 | 1308 | 263.1 | 264.4 | 266 | 261.55 | 264.65 | 264.6 | 1.55 | 1.5 | 62 | 78 | -42 |
| 1309 | 263.9 | 265.45 | 265.45 | 1.55 | 1.55 | 254 | 0 | |||||
| 1310 | 263.45 | 263.45 | 264.25 | 263.3 | 263.3 | 263.65 | -0.15 | 0.2 | 26 | 68 | -4 | |
| 1311 | 263 | 263.25 | 265.4 | 263.15 | 263.65 | 264.1 | 0.65 | 1.1 | 54 | 44 | -12 | |
| 1312 | 263.55 | 264.1 | 264.8 | 263.35 | 263.5 | 264.15 | -0.05 | 0.6 | 219446 | 157376 | 3160 | |
| 1401 | 263.8 | 263.75 | 264.45 | 263.25 | 263.5 | 264.05 | -0.3 | 0.25 | 316 | 382 | -26 | |
| 1402 | 262.95 | 263.2 | 263.2 | 0.25 | 0.25 | 4 | 0 | |||||
| 1403 | 264.2 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 0.35 | 0.35 | 2 | 34 | 2 | |
| 1404 | 264.4 | 265.2 | 265.2 | 265.2 | 265.2 | 265.2 | 0.8 | 0.8 | 2 | 24 | 0 | |
| 1405 | 265.3 | 264.6 | 264.6 | 264.6 | 264.6 | 264.6 | -0.7 | -0.7 | 2 | 26 | 0 | |
| 1406 | 264.1 | 264.4 | 265.15 | 263.35 | 264.15 | 264.4 | 0.05 | 0.3 | 332 | 1778 | 98 | |
| 1407 | 265.3 | 265.6 | 265.6 | 0.3 | 0.3 | 6 | 0 | |||||
| 小计 | 220242 | 160074 | 3176 | |||||||||
| 白银 | 1308 | 3949 | 3955 | 3963 | 3942 | 3945 | 3952 | -4 | 3 | 1880 | 5896 | 1034 |
| 1309 | 3951 | 3939 | 3966 | 3939 | 3947 | 3954 | -4 | 3 | 568 | 3860 | 44 | |
| 1310 | 3952 | 3957 | 3963 | 3944 | 3944 | 3956 | -8 | 4 | 398 | 602 | -54 | |
| 1311 | 3969 | 3950 | 3980 | 3939 | 3939 | 3965 | -30 | -4 | 310 | 222 | -14 | |
| 1312 | 3988 | 3995 | 3995 | 3947 | 3951 | 3972 | -37 | -16 | 1271962 | 361666 | 13322 | |
| 1401 | 3998 | 4013 | 4013 | 3965 | 3966 | 3984 | -32 | -14 | 3978 | 2104 | 128 | |
| 1402 | 4029 | 4001 | 4001 | 3982 | 3982 | 3993 | -47 | -36 | 34 | 328 | 24 | |
| 1403 | 4018 | 4015 | 4015 | 3999 | 3999 | 4007 | -19 | -11 | 14 | 1372 | -2 | |
| 1404 | 4033 | 4028 | 4041 | 4013 | 4013 | 4030 | -20 | -3 | 26 | 434 | 0 | |
| 1405 | 4030 | 4039 | 4039 | 4027 | 4027 | 4030 | -3 | 0 | 10 | 258 | -6 | |
| 1406 | 4038 | 4065 | 4065 | 4025 | 4026 | 4041 | -12 | 3 | 752 | 2060 | -270 | |
| 1407 | 4050 | 4053 | 4053 | 3 | 3 | 18 | 0 | |||||
| 小计 | 1279932 | 378820 | 14206 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)