| 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 | 50460 | 50770 | 50800 | 50410 | 50600 | 50600 | 140 | 140 | 10700 | 31210 | -1430 |
| 1309 | 50240 | 50590 | 50620 | 50150 | 50400 | 50410 | 160 | 170 | 9718 | 54378 | -2372 | |
| 1310 | 50070 | 50440 | 50480 | 50000 | 50250 | 50240 | 180 | 170 | 17694 | 95644 | -2672 | |
| 1311 | 49840 | 50210 | 50330 | 49770 | 50040 | 50030 | 200 | 190 | 383864 | 293122 | -16366 | |
| 1312 | 49710 | 50100 | 50150 | 49620 | 49900 | 49900 | 190 | 190 | 160320 | 174792 | 2724 | |
| 1401 | 49600 | 50100 | 50100 | 49530 | 49800 | 49790 | 200 | 190 | 12372 | 33490 | 1244 | |
| 1402 | 49580 | 50010 | 50040 | 49510 | 49790 | 49720 | 210 | 140 | 1986 | 9804 | -232 | |
| 1403 | 49570 | 50080 | 50080 | 49550 | 49790 | 49750 | 220 | 180 | 366 | 4152 | 50 | |
| 1404 | 49610 | 50010 | 50050 | 49590 | 49810 | 49840 | 200 | 230 | 308 | 3704 | -28 | |
| 1405 | 49710 | 50100 | 50100 | 49620 | 49870 | 49890 | 160 | 180 | 156 | 2334 | -22 | |
| 1406 | 49760 | 50210 | 50210 | 49700 | 49940 | 49980 | 180 | 220 | 160 | 1324 | 14 | |
| 1407 | 49780 | 50300 | 50300 | 49710 | 50000 | 49930 | 220 | 150 | 74 | 154 | 4 | |
| 小计 | 597718 | 704108 | -19086 | |||||||||
| 铝 | 1308 | 14250 | 14290 | 14290 | 14250 | 14260 | 14255 | 10 | 5 | 1660 | 15640 | -1310 |
| 1309 | 14245 | 14245 | 14265 | 14240 | 14250 | 14250 | 5 | 5 | 1352 | 26976 | -422 | |
| 1310 | 14245 | 14290 | 14290 | 14230 | 14240 | 14250 | -5 | 5 | 2720 | 61072 | -804 | |
| 1311 | 14240 | 14265 | 14275 | 14230 | 14240 | 14245 | 0 | 5 | 5056 | 49590 | -1056 | |
| 1312 | 14245 | 14255 | 14285 | 14225 | 14235 | 14245 | -10 | 0 | 3214 | 32174 | 926 | |
| 1401 | 14255 | 14275 | 14275 | 14245 | 14245 | 14265 | -10 | 10 | 492 | 5232 | 30 | |
| 1402 | 14295 | 14300 | 14305 | 14280 | 14280 | 14295 | -15 | 0 | 50 | 944 | 0 | |
| 1403 | 14300 | 14300 | 14300 | 0 | 0 | 336 | 0 | |||||
| 1404 | 14320 | 14315 | 14315 | 14315 | 14315 | 14315 | -5 | -5 | 2 | 130 | 2 | |
| 1405 | 14320 | 14320 | 14320 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14440 | 14430 | 14430 | -10 | -10 | 4 | 0 | |||||
| 1407 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 14546 | 192198 | -2634 | |||||||||
| 锌 | 1308 | 14520 | 14550 | 14555 | 14520 | 14525 | 14530 | 5 | 10 | 1840 | 7390 | -1030 |
| 1309 | 14515 | 14535 | 14545 | 14515 | 14530 | 14525 | 15 | 10 | 1028 | 33050 | -598 | |
| 1310 | 14520 | 14520 | 14560 | 14505 | 14525 | 14520 | 5 | 0 | 4798 | 104116 | -964 | |
| 1311 | 14525 | 14565 | 14565 | 14510 | 14525 | 14530 | 0 | 5 | 27948 | 134816 | -638 | |
| 1312 | 14535 | 14580 | 14580 | 14525 | 14540 | 14540 | 5 | 5 | 8856 | 49660 | 3034 | |
| 1401 | 14595 | 14590 | 14590 | 14545 | 14550 | 14565 | -45 | -30 | 1648 | 7540 | 1142 | |
| 1402 | 14550 | 14520 | 14520 | -30 | -30 | 232 | 0 | |||||
| 1403 | 14620 | 14605 | 14605 | 14605 | 14605 | 14605 | -15 | -15 | 2 | 262 | 0 | |
| 1404 | 14825 | 14635 | 14635 | 14635 | 14635 | 14635 | -190 | -190 | 2 | 98 | 0 | |
| 1405 | 14715 | 14635 | 14635 | 14635 | 14635 | 14635 | -80 | -80 | 2 | 144 | 0 | |
| 1406 | 14725 | 14640 | 14640 | -85 | -85 | 4 | 0 | |||||
| 1407 | 14930 | 14930 | 14930 | 0 | 0 | 0 | ||||||
| 小计 | 46124 | 337312 | 946 | |||||||||
| 铅 | 1308 | 13780 | 13845 | 13850 | 13790 | 13795 | 13800 | 15 | 20 | 66 | 1316 | 44 |
| 1309 | 13850 | 13905 | 13905 | 13850 | 13865 | 13865 | 15 | 15 | 284 | 2132 | -184 | |
| 1310 | 13930 | 14015 | 14015 | 13905 | 13950 | 13945 | 20 | 15 | 82 | 1302 | 36 | |
| 1311 | 13940 | 13980 | 13980 | 13950 | 13960 | 13960 | 20 | 20 | 34 | 226 | 24 | |
| 1312 | 14040 | 14040 | 14040 | 0 | 0 | 14 | 0 | |||||
| 1401 | 14195 | 14215 | 14215 | 20 | 20 | 0 | ||||||
| 1402 | 14300 | 14240 | 14240 | 14240 | 14240 | 14240 | -60 | -60 | 2 | 6 | 2 | |
| 1403 | 14365 | 14385 | 14385 | 14385 | 14385 | 14385 | 20 | 20 | 2 | 4 | 2 | |
| 1404 | 14400 | 14420 | 14420 | 20 | 20 | 0 | ||||||
| 1405 | 14535 | 14555 | 14555 | 20 | 20 | 0 | ||||||
| 1406 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 1407 | 14520 | 14520 | 14520 | 0 | 0 | 0 | ||||||
| 小计 | 470 | 5000 | -76 | |||||||||
| 黄金 | 1308 | 265.1 | 261 | 261 | 254.4 | 254.4 | 258.65 | -10.7 | -6.45 | 54 | 48 | -18 |
| 1309 | 263.7 | 261.1 | 261.8 | 257 | 257 | 260.25 | -6.7 | -3.45 | 28 | 234 | -18 | |
| 1310 | 263.1 | 263.1 | 263.1 | 256.3 | 257.2 | 261.25 | -5.9 | -1.85 | 150 | 64 | 0 | |
| 1311 | 263.4 | 263.9 | 263.9 | 256.15 | 257.3 | 261.55 | -6.1 | -1.85 | 188 | 64 | 28 | |
| 1312 | 262.45 | 264.25 | 264.3 | 253.6 | 257.1 | 261.1 | -5.35 | -1.35 | 450170 | 148400 | 7594 | |
| 1401 | 262.85 | 264.45 | 264.45 | 254.55 | 257.8 | 259.15 | -5.05 | -3.7 | 1008 | 574 | 102 | |
| 1402 | 261.5 | 261.5 | 261.85 | 261.5 | 261.85 | 261.65 | 0.35 | 0.15 | 8 | 6 | 2 | |
| 1403 | 263.3 | 261.95 | 261.95 | 257.85 | 257.85 | 259.9 | -5.45 | -3.4 | 4 | 26 | 0 | |
| 1404 | 261.65 | 258.25 | 258.25 | -3.4 | -3.4 | 24 | 0 | |||||
| 1405 | 259.55 | 262 | 262 | 257.65 | 258 | 259.15 | -1.55 | -0.4 | 14 | 28 | 0 | |
| 1406 | 263.25 | 263.8 | 263.8 | 256.65 | 257.05 | 259.2 | -6.2 | -4.05 | 300 | 2056 | 48 | |
| 1407 | 262.1 | 258.1 | 258.1 | -4 | -4 | 2 | 0 | |||||
| 小计 | 451924 | 151526 | 7738 | |||||||||
| 白银 | 1308 | 3934 | 3948 | 3950 | 3865 | 3868 | 3903 | -66 | -31 | 1388 | 6356 | 536 |
| 1309 | 3939 | 3947 | 3947 | 3869 | 3877 | 3903 | -62 | -36 | 218 | 3722 | -36 | |
| 1310 | 3942 | 3952 | 3952 | 3866 | 3879 | 3910 | -63 | -32 | 42 | 578 | 4 | |
| 1311 | 3929 | 3949 | 3956 | 3824 | 3824 | 3934 | -105 | 5 | 484 | 280 | 18 | |
| 1312 | 3940 | 3968 | 3969 | 3869 | 3887 | 3932 | -53 | -8 | 1928122 | 378464 | 23384 | |
| 1401 | 3956 | 3985 | 3985 | 3886 | 3896 | 3934 | -60 | -22 | 4874 | 4046 | 148 | |
| 1402 | 3968 | 3963 | 3986 | 3909 | 3912 | 3951 | -56 | -17 | 62 | 334 | -2 | |
| 1403 | 3994 | 3997 | 3997 | 3920 | 3922 | 3937 | -72 | -57 | 56 | 1312 | -34 | |
| 1404 | 3995 | 4005 | 4005 | 3932 | 3943 | 3941 | -52 | -54 | 56 | 402 | -2 | |
| 1405 | 4003 | 3951 | 3961 | 3950 | 3950 | 3953 | -53 | -50 | 14 | 238 | -4 | |
| 1406 | 4023 | 4058 | 4058 | 3958 | 3973 | 3998 | -50 | -25 | 914 | 1608 | 86 | |
| 1407 | 4025 | 4054 | 4054 | 3970 | 3970 | 4005 | -55 | -20 | 6 | 10 | 2 | |
| 小计 | 1936236 | 397350 | 24100 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)