| 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 | 49790 | 49250 | 49950 | 49250 | 49920 | 49580 | 130 | -210 | 18964 | 34808 | -3496 |
| 1309 | 49580 | 49050 | 49680 | 49030 | 49680 | 49380 | 100 | -200 | 16364 | 59610 | -750 | |
| 1310 | 49380 | 48800 | 49470 | 48800 | 49450 | 49150 | 70 | -230 | 26978 | 101620 | -3782 | |
| 1311 | 49130 | 48510 | 49240 | 48500 | 49200 | 48910 | 70 | -220 | 517420 | 332918 | -48730 | |
| 1312 | 48990 | 48380 | 49100 | 48350 | 49100 | 48760 | 110 | -230 | 163248 | 172294 | 10886 | |
| 1401 | 48940 | 48360 | 49000 | 48340 | 48990 | 48670 | 50 | -270 | 21224 | 31902 | 932 | |
| 1402 | 48960 | 48480 | 49020 | 48400 | 48930 | 48590 | -30 | -370 | 3744 | 9486 | -224 | |
| 1403 | 48960 | 48450 | 49010 | 48450 | 49010 | 48580 | 50 | -380 | 866 | 4532 | -274 | |
| 1404 | 49060 | 48330 | 49060 | 48330 | 49060 | 48710 | 0 | -350 | 460 | 4136 | 90 | |
| 1405 | 49100 | 48630 | 49080 | 48520 | 49080 | 48770 | -20 | -330 | 246 | 2338 | 30 | |
| 1406 | 49160 | 48700 | 49150 | 48690 | 49150 | 48880 | -10 | -280 | 134 | 1308 | 50 | |
| 1407 | 49190 | 48800 | 49220 | 48780 | 49220 | 48950 | 30 | -240 | 74 | 144 | 12 | |
| 小计 | 769722 | 755096 | -45256 | |||||||||
| 铝 | 1308 | 14255 | 14205 | 14220 | 14150 | 14155 | 14195 | -100 | -60 | 1690 | 18320 | -1114 |
| 1309 | 14260 | 14150 | 14220 | 13800 | 14175 | 14180 | -85 | -80 | 3190 | 28304 | -510 | |
| 1310 | 14260 | 14210 | 14230 | 14140 | 14170 | 14195 | -90 | -65 | 5950 | 63448 | -284 | |
| 1311 | 14260 | 14215 | 14230 | 14140 | 14160 | 14190 | -100 | -70 | 14376 | 51590 | 4624 | |
| 1312 | 14260 | 14240 | 14240 | 14140 | 14170 | 14195 | -90 | -65 | 5320 | 30986 | 2944 | |
| 1401 | 14285 | 14230 | 14255 | 14160 | 14205 | 14220 | -80 | -65 | 570 | 5018 | 436 | |
| 1402 | 14315 | 14270 | 14280 | 14200 | 14200 | 14260 | -115 | -55 | 230 | 932 | 178 | |
| 1403 | 14335 | 14300 | 14300 | 14240 | 14240 | 14270 | -95 | -65 | 88 | 336 | 82 | |
| 1404 | 14370 | 14335 | 14335 | 14250 | 14280 | 14290 | -90 | -80 | 106 | 128 | 78 | |
| 1405 | 14370 | 14325 | 14325 | 14320 | 14320 | 14320 | -50 | -50 | 6 | 100 | 0 | |
| 1406 | 14460 | 14410 | 14410 | -50 | -50 | 4 | 0 | |||||
| 1407 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 小计 | 31526 | 199166 | 6434 | |||||||||
| 锌 | 1308 | 14505 | 14440 | 14495 | 14430 | 14495 | 14455 | -10 | -50 | 1100 | 10182 | -640 |
| 1309 | 14505 | 14415 | 14490 | 14410 | 14485 | 14455 | -20 | -50 | 3474 | 34914 | -908 | |
| 1310 | 14505 | 14435 | 14490 | 14410 | 14470 | 14455 | -35 | -50 | 15324 | 106794 | -2376 | |
| 1311 | 14505 | 14430 | 14510 | 14405 | 14485 | 14460 | -20 | -45 | 47576 | 134236 | 6602 | |
| 1312 | 14525 | 14430 | 14510 | 14430 | 14490 | 14475 | -35 | -50 | 11592 | 43320 | 5418 | |
| 1401 | 14550 | 14470 | 14530 | 14455 | 14525 | 14495 | -25 | -55 | 928 | 5318 | 548 | |
| 1402 | 14550 | 14550 | 14550 | 0 | 0 | 232 | 0 | |||||
| 1403 | 14605 | 14530 | 14530 | 14530 | 14530 | 14530 | -75 | -75 | 4 | 264 | 4 | |
| 1404 | 14735 | 14735 | 14735 | 0 | 0 | 98 | 0 | |||||
| 1405 | 14665 | 14625 | 14625 | 14625 | 14625 | 14625 | -40 | -40 | 4 | 144 | 0 | |
| 1406 | 14870 | 14635 | 14635 | 14635 | 14635 | 14635 | -235 | -235 | 2 | 4 | 0 | |
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | ||||||
| 小计 | 80004 | 335506 | 8648 | |||||||||
| 铅 | 1308 | 13700 | 13690 | 13695 | 13680 | 13685 | 13690 | -15 | -10 | 38 | 1144 | 0 |
| 1309 | 13765 | 13720 | 13785 | 13720 | 13785 | 13750 | 20 | -15 | 158 | 2322 | -110 | |
| 1310 | 13835 | 13820 | 13825 | 13810 | 13825 | 13815 | -10 | -20 | 138 | 1084 | 98 | |
| 1311 | 13890 | 13860 | 13865 | 13860 | 13865 | 13860 | -25 | -30 | 8 | 166 | 4 | |
| 1312 | 14010 | 13980 | 13980 | -30 | -30 | 14 | 0 | |||||
| 1401 | 14145 | 14115 | 14115 | -30 | -30 | 0 | ||||||
| 1402 | 14250 | 14215 | 14215 | -35 | -35 | 4 | 0 | |||||
| 1403 | 14385 | 14365 | 14365 | -20 | -20 | 2 | 0 | |||||
| 1404 | 14345 | 14315 | 14315 | -30 | -30 | 0 | ||||||
| 1405 | 14480 | 14450 | 14450 | -30 | -30 | 0 | ||||||
| 1406 | 14465 | 14465 | 14465 | 0 | 0 | 0 | ||||||
| 1407 | 14465 | 14465 | 14465 | 0 | 0 | 0 | ||||||
| 小计 | 342 | 4736 | -8 | |||||||||
| 黄金 | 1308 | 264.6 | 265.2 | 268.7 | 262.85 | 268.05 | 265.1 | 3.45 | 0.5 | 42 | 66 | -12 |
| 1309 | 265.45 | 265.45 | 265.95 | 265.35 | 265.95 | 265.55 | 0.5 | 0.1 | 12 | 250 | -4 | |
| 1310 | 263.65 | 263.45 | 265.3 | 262.8 | 265.3 | 263.85 | 1.65 | 0.2 | 6 | 64 | -4 | |
| 1311 | 264.1 | 264.3 | 265.9 | 262.2 | 265.05 | 263.35 | 0.95 | -0.75 | 68 | 38 | -6 | |
| 1312 | 264.15 | 263.85 | 266.85 | 262.6 | 265.9 | 264 | 1.75 | -0.15 | 330774 | 160864 | 3488 | |
| 1401 | 264.05 | 263.5 | 266.75 | 262.6 | 265.7 | 264.25 | 1.65 | 0.2 | 430 | 382 | 0 | |
| 1402 | 263.2 | 262.45 | 263.4 | 262.45 | 263.4 | 262.9 | 0.2 | -0.3 | 4 | 4 | 0 | |
| 1403 | 264.55 | 266.3 | 266.3 | 266.15 | 266.15 | 266.2 | 1.6 | 1.65 | 6 | 34 | 0 | |
| 1404 | 265.2 | 265.7 | 265.7 | 265.7 | 265.7 | 265.7 | 0.5 | 0.5 | 2 | 24 | 0 | |
| 1405 | 264.6 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | -1.05 | -1.05 | 2 | 28 | 2 | |
| 1406 | 264.4 | 264.3 | 266.65 | 262.95 | 266 | 264.95 | 1.6 | 0.55 | 230 | 1836 | 58 | |
| 1407 | 265.6 | 263.1 | 264.5 | 263.1 | 264.5 | 263.8 | -1.1 | -1.8 | 4 | 2 | -4 | |
| 小计 | 331580 | 163592 | 3518 | |||||||||
| 白银 | 1308 | 3952 | 3962 | 3998 | 3910 | 3916 | 3964 | -36 | 12 | 994 | 5816 | -80 |
| 1309 | 3954 | 3953 | 3995 | 3937 | 3977 | 3961 | 23 | 7 | 294 | 3770 | -90 | |
| 1310 | 3956 | 3942 | 3979 | 3932 | 3975 | 3960 | 19 | 4 | 104 | 598 | -4 | |
| 1311 | 3965 | 3923 | 4005 | 3923 | 3973 | 3970 | 8 | 5 | 80 | 216 | -6 | |
| 1312 | 3972 | 3964 | 4009 | 3935 | 3990 | 3963 | 18 | -9 | 1438120 | 334168 | -27498 | |
| 1401 | 3984 | 3973 | 4022 | 3942 | 4008 | 3983 | 24 | -1 | 4646 | 3010 | 906 | |
| 1402 | 3993 | 4003 | 4003 | 4003 | 4003 | 4003 | 10 | 10 | 2 | 328 | 0 | |
| 1403 | 4007 | 3991 | 4025 | 3989 | 4025 | 3995 | 18 | -12 | 74 | 1368 | -4 | |
| 1404 | 4030 | 4002 | 4038 | 3999 | 4038 | 4011 | 8 | -19 | 8 | 434 | 0 | |
| 1405 | 4030 | 4014 | 4054 | 4006 | 4040 | 4020 | 10 | -10 | 30 | 254 | -4 | |
| 1406 | 4041 | 4033 | 4088 | 4024 | 4066 | 4040 | 25 | -1 | 706 | 1922 | -138 | |
| 1407 | 4053 | 4034 | 4063 | 4032 | 4063 | 4049 | 10 | -4 | 18 | 8 | -10 | |
| 小计 | 1445076 | 351892 | -26928 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)