| 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 | 49580 | 50250 | 50750 | 50250 | 50570 | 50460 | 990 | 880 | 10358 | 32640 | -2168 |
| 1309 | 49380 | 49800 | 50540 | 49800 | 50370 | 50240 | 990 | 860 | 14426 | 56750 | -2860 | |
| 1310 | 49150 | 49760 | 50390 | 49750 | 50220 | 50070 | 1070 | 920 | 24622 | 98316 | -3304 | |
| 1311 | 48910 | 49510 | 50190 | 49510 | 50020 | 49840 | 1110 | 930 | 553596 | 309488 | -23430 | |
| 1312 | 48760 | 49400 | 50050 | 49390 | 49880 | 49710 | 1120 | 950 | 216814 | 172068 | -226 | |
| 1401 | 48670 | 49320 | 49970 | 49310 | 49790 | 49600 | 1120 | 930 | 17506 | 32246 | 344 | |
| 1402 | 48590 | 49030 | 49960 | 49030 | 49780 | 49580 | 1190 | 990 | 3066 | 10036 | 550 | |
| 1403 | 48580 | 49030 | 49970 | 49030 | 49790 | 49570 | 1210 | 990 | 788 | 4102 | -430 | |
| 1404 | 48710 | 49100 | 49990 | 49100 | 49820 | 49610 | 1110 | 900 | 768 | 3732 | -404 | |
| 1405 | 48770 | 49530 | 50000 | 49470 | 49830 | 49710 | 1060 | 940 | 226 | 2356 | 18 | |
| 1406 | 48880 | 49610 | 50040 | 49520 | 49760 | 49760 | 880 | 880 | 102 | 1310 | 2 | |
| 1407 | 48950 | 49650 | 50200 | 49630 | 50200 | 49780 | 1250 | 830 | 54 | 150 | 6 | |
| 小计 | 842326 | 723194 | -31902 | |||||||||
| 铝 | 1308 | 14195 | 14200 | 14290 | 14200 | 14290 | 14250 | 95 | 55 | 2440 | 16950 | -1370 |
| 1309 | 14180 | 14215 | 14280 | 14215 | 14275 | 14245 | 95 | 65 | 2026 | 27398 | -906 | |
| 1310 | 14195 | 14200 | 14270 | 14200 | 14270 | 14245 | 75 | 50 | 5846 | 61876 | -1572 | |
| 1311 | 14190 | 14200 | 14265 | 14200 | 14265 | 14240 | 75 | 50 | 8928 | 50646 | -944 | |
| 1312 | 14195 | 14220 | 14290 | 14210 | 14290 | 14245 | 95 | 50 | 3772 | 31248 | 262 | |
| 1401 | 14220 | 14200 | 14280 | 14200 | 14270 | 14255 | 50 | 35 | 284 | 5202 | 184 | |
| 1402 | 14260 | 14290 | 14315 | 14290 | 14315 | 14295 | 55 | 35 | 16 | 944 | 12 | |
| 1403 | 14270 | 14300 | 14300 | 14300 | 14300 | 14300 | 30 | 30 | 22 | 336 | 0 | |
| 1404 | 14290 | 14320 | 14320 | 30 | 30 | 128 | 0 | |||||
| 1405 | 14320 | 14320 | 14320 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14410 | 14440 | 14440 | 30 | 30 | 4 | 0 | |||||
| 1407 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 23334 | 194832 | -4334 | |||||||||
| 锌 | 1308 | 14455 | 14525 | 14540 | 14510 | 14530 | 14520 | 75 | 65 | 3482 | 8420 | -1762 |
| 1309 | 14455 | 14500 | 14550 | 14495 | 14525 | 14515 | 70 | 60 | 3204 | 33648 | -1266 | |
| 1310 | 14455 | 14500 | 14550 | 14495 | 14515 | 14520 | 60 | 65 | 10794 | 105080 | -1714 | |
| 1311 | 14460 | 14520 | 14560 | 14500 | 14530 | 14525 | 70 | 65 | 37334 | 135454 | 1218 | |
| 1312 | 14475 | 14515 | 14570 | 14510 | 14540 | 14535 | 65 | 60 | 9418 | 46626 | 3306 | |
| 1401 | 14495 | 14545 | 15020 | 14535 | 14565 | 14595 | 70 | 100 | 2448 | 6398 | 1080 | |
| 1402 | 14550 | 14550 | 14550 | 0 | 0 | 232 | 0 | |||||
| 1403 | 14530 | 14620 | 14620 | 14620 | 14620 | 14620 | 90 | 90 | 2 | 262 | -2 | |
| 1404 | 14735 | 14825 | 14825 | 90 | 90 | 98 | 0 | |||||
| 1405 | 14625 | 14715 | 14715 | 90 | 90 | 144 | 0 | |||||
| 1406 | 14635 | 14725 | 14725 | 90 | 90 | 4 | 0 | |||||
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | ||||||
| 小计 | 66682 | 336366 | 860 | |||||||||
| 铅 | 1308 | 13690 | 13685 | 13890 | 13685 | 13795 | 13780 | 105 | 90 | 298 | 1272 | 128 |
| 1309 | 13750 | 13800 | 13875 | 13800 | 13860 | 13850 | 110 | 100 | 320 | 2316 | -6 | |
| 1310 | 13815 | 13870 | 13955 | 13870 | 13950 | 13930 | 135 | 115 | 290 | 1266 | 182 | |
| 1311 | 13860 | 13920 | 13970 | 13905 | 13960 | 13940 | 100 | 80 | 50 | 202 | 36 | |
| 1312 | 13980 | 14040 | 14040 | 60 | 60 | 14 | 0 | |||||
| 1401 | 14115 | 14195 | 14195 | 80 | 80 | 0 | ||||||
| 1402 | 14215 | 14300 | 14300 | 85 | 85 | 4 | 0 | |||||
| 1403 | 14365 | 14365 | 14365 | 0 | 0 | 2 | 0 | |||||
| 1404 | 14315 | 14400 | 14400 | 85 | 85 | 0 | ||||||
| 1405 | 14450 | 14535 | 14535 | 85 | 85 | 0 | ||||||
| 1406 | 14435 | 14435 | 14435 | 0 | 0 | 0 | ||||||
| 1407 | 14435 | 14435 | 14435 | 0 | 0 | 0 | ||||||
| 小计 | 958 | 5076 | 340 | |||||||||
| 黄金 | 1308 | 265.1 | 268.05 | 265.1 | 2.95 | 0 | 66 | 0 | ||||
| 1309 | 265.55 | 262.55 | 265.05 | 262.55 | 263.9 | 263.7 | -1.65 | -1.85 | 14 | 252 | 2 | |
| 1310 | 263.85 | 263.1 | 263.1 | 263.1 | 263.1 | 263.1 | -0.75 | -0.75 | 2 | 64 | 0 | |
| 1311 | 263.35 | 262.85 | 265 | 261.2 | 263.5 | 263.4 | 0.15 | 0.05 | 48 | 36 | -2 | |
| 1312 | 264 | 263.9 | 265.7 | 260.7 | 263.5 | 262.45 | -0.5 | -1.55 | 548972 | 140806 | -20058 | |
| 1401 | 264.25 | 264.3 | 265.75 | 260.1 | 261 | 262.85 | -3.25 | -1.4 | 1146 | 472 | 90 | |
| 1402 | 262.9 | 261.5 | 261.5 | -1.4 | -1.4 | 4 | 0 | |||||
| 1403 | 266.2 | 262.8 | 264.1 | 262.2 | 264.05 | 263.3 | -2.15 | -2.9 | 16 | 26 | -8 | |
| 1404 | 265.7 | 261.5 | 261.85 | 261.5 | 261.85 | 261.65 | -3.85 | -4.05 | 4 | 24 | 0 | |
| 1405 | 263.55 | 259.55 | 259.55 | -4 | -4 | 28 | 0 | |||||
| 1406 | 264.95 | 263.95 | 265.7 | 260.85 | 263.6 | 263.25 | -1.35 | -1.7 | 436 | 2008 | 172 | |
| 1407 | 263.8 | 262.1 | 262.1 | -1.7 | -1.7 | 2 | 0 | |||||
| 小计 | 550638 | 143788 | -19804 | |||||||||
| 白银 | 1308 | 3964 | 3948 | 3956 | 3905 | 3925 | 3934 | -39 | -30 | 524 | 5820 | 4 |
| 1309 | 3961 | 3959 | 3963 | 3923 | 3935 | 3939 | -26 | -22 | 226 | 3758 | -12 | |
| 1310 | 3960 | 3955 | 3962 | 3917 | 3935 | 3942 | -25 | -18 | 126 | 574 | -24 | |
| 1311 | 3970 | 3940 | 3956 | 3910 | 3929 | 3929 | -41 | -41 | 402 | 262 | 46 | |
| 1312 | 3963 | 3961 | 3979 | 3911 | 3941 | 3940 | -22 | -23 | 2428990 | 355080 | 20912 | |
| 1401 | 3983 | 3969 | 3988 | 3928 | 3958 | 3956 | -25 | -27 | 9626 | 3898 | 888 | |
| 1402 | 4003 | 3983 | 3983 | 3960 | 3963 | 3968 | -40 | -35 | 18 | 336 | 8 | |
| 1403 | 3995 | 3987 | 4009 | 3976 | 3983 | 3994 | -12 | -1 | 50 | 1346 | -22 | |
| 1404 | 4011 | 3999 | 4019 | 3990 | 3993 | 3995 | -18 | -16 | 62 | 404 | -30 | |
| 1405 | 4020 | 3995 | 4026 | 3995 | 4014 | 4003 | -6 | -17 | 44 | 242 | -12 | |
| 1406 | 4040 | 4049 | 4086 | 4006 | 4022 | 4023 | -18 | -17 | 1820 | 1522 | -400 | |
| 1407 | 4049 | 4023 | 4041 | 4012 | 4012 | 4025 | -37 | -24 | 6 | 8 | 0 | |
| 小计 | 2441894 | 373250 | 21358 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)