| 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 | 50600 | 50700 | 50830 | 50520 | 50800 | 50720 | 200 | 120 | 9000 | 29740 | -1470 |
| 1309 | 50410 | 50410 | 50650 | 50300 | 50590 | 50510 | 180 | 100 | 7262 | 53600 | -778 | |
| 1310 | 50240 | 50270 | 50490 | 50130 | 50360 | 50340 | 120 | 100 | 14360 | 95256 | -388 | |
| 1311 | 50030 | 50030 | 50300 | 49920 | 50180 | 50130 | 150 | 100 | 325888 | 289866 | -3256 | |
| 1312 | 49900 | 49880 | 50150 | 49760 | 50040 | 50000 | 140 | 100 | 148966 | 172210 | -2582 | |
| 1401 | 49790 | 49880 | 50060 | 49680 | 49960 | 49920 | 170 | 130 | 10248 | 33288 | -202 | |
| 1402 | 49720 | 49740 | 50020 | 49650 | 49930 | 49890 | 210 | 170 | 1810 | 9436 | -368 | |
| 1403 | 49750 | 49750 | 50020 | 49710 | 49950 | 49900 | 200 | 150 | 170 | 4190 | 38 | |
| 1404 | 49840 | 49730 | 50010 | 49730 | 49950 | 49950 | 110 | 110 | 160 | 3742 | 38 | |
| 1405 | 49890 | 49850 | 50110 | 49800 | 50090 | 50030 | 200 | 140 | 250 | 2456 | 122 | |
| 1406 | 49980 | 49920 | 50160 | 49920 | 50120 | 50100 | 140 | 120 | 294 | 1560 | 236 | |
| 1407 | 49930 | 49920 | 50180 | 49900 | 50030 | 50050 | 100 | 120 | 58 | 170 | 16 | |
| 小计 | 518466 | 695514 | -8594 | |||||||||
| 铝 | 1308 | 14255 | 14280 | 14285 | 14255 | 14255 | 14270 | 0 | 15 | 1800 | 14560 | -1080 |
| 1309 | 14250 | 14290 | 14290 | 14240 | 14260 | 14270 | 10 | 20 | 2140 | 26702 | -274 | |
| 1310 | 14250 | 14260 | 14270 | 14240 | 14240 | 14255 | -10 | 5 | 3444 | 59450 | -1622 | |
| 1311 | 14245 | 14260 | 14275 | 14240 | 14240 | 14255 | -5 | 10 | 4982 | 50354 | 764 | |
| 1312 | 14245 | 14250 | 14275 | 14235 | 14240 | 14250 | -5 | 5 | 3730 | 33922 | 1748 | |
| 1401 | 14265 | 14280 | 14285 | 14250 | 14250 | 14265 | -15 | 0 | 78 | 5286 | 54 | |
| 1402 | 14295 | 14295 | 14295 | 0 | 0 | 944 | 0 | |||||
| 1403 | 14300 | 14310 | 14310 | 14310 | 14310 | 14310 | 10 | 10 | 20 | 356 | 20 | |
| 1404 | 14315 | 14325 | 14325 | 10 | 10 | 130 | 0 | |||||
| 1405 | 14320 | 14320 | 14320 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14430 | 14440 | 14440 | 10 | 10 | 4 | 0 | |||||
| 1407 | 14340 | 14535 | 14535 | 14355 | 14355 | 14445 | 15 | 105 | 4 | 2 | 2 | |
| 小计 | 16198 | 191810 | -388 | |||||||||
| 锌 | 1308 | 14530 | 14570 | 14610 | 14570 | 14610 | 14590 | 80 | 60 | 1940 | 5880 | -1510 |
| 1309 | 14525 | 14545 | 14630 | 14545 | 14605 | 14585 | 80 | 60 | 2242 | 31600 | -1450 | |
| 1310 | 14520 | 14590 | 14610 | 14545 | 14610 | 14580 | 90 | 60 | 6950 | 102464 | -1652 | |
| 1311 | 14530 | 14575 | 14620 | 14555 | 14615 | 14590 | 85 | 60 | 32858 | 132248 | -2568 | |
| 1312 | 14540 | 14560 | 14630 | 14560 | 14625 | 14600 | 85 | 60 | 6650 | 50136 | 476 | |
| 1401 | 14565 | 14590 | 14650 | 14585 | 14650 | 14625 | 85 | 60 | 1150 | 8194 | 654 | |
| 1402 | 14520 | 14650 | 14670 | 14650 | 14670 | 14655 | 150 | 135 | 46 | 260 | 28 | |
| 1403 | 14605 | 14680 | 14695 | 14680 | 14695 | 14690 | 90 | 85 | 24 | 274 | 12 | |
| 1404 | 14635 | 14635 | 14635 | 0 | 0 | 98 | 0 | |||||
| 1405 | 14635 | 14725 | 14725 | 14710 | 14710 | 14715 | 75 | 80 | 18 | 130 | -14 | |
| 1406 | 14640 | 14640 | 14640 | 0 | 0 | 4 | 0 | |||||
| 1407 | 14845 | 14845 | 14845 | 0 | 0 | 0 | ||||||
| 小计 | 51878 | 331288 | -6024 | |||||||||
| 铅 | 1308 | 13800 | 13830 | 13850 | 13830 | 13850 | 13840 | 50 | 40 | 70 | 1352 | 36 |
| 1309 | 13865 | 13890 | 13920 | 13890 | 13920 | 13905 | 55 | 40 | 78 | 2122 | -10 | |
| 1310 | 13945 | 13970 | 13990 | 13970 | 13975 | 13975 | 30 | 30 | 80 | 1286 | -16 | |
| 1311 | 13960 | 14000 | 14020 | 13985 | 14005 | 13995 | 45 | 35 | 28 | 244 | 18 | |
| 1312 | 14040 | 14075 | 14075 | 14075 | 14075 | 14075 | 35 | 35 | 8 | 22 | 8 | |
| 1401 | 14215 | 14250 | 14250 | 35 | 35 | 0 | ||||||
| 1402 | 14240 | 14275 | 14275 | 35 | 35 | 6 | 0 | |||||
| 1403 | 14385 | 14385 | 14385 | 0 | 0 | 4 | 0 | |||||
| 1404 | 14420 | 14455 | 14455 | 35 | 35 | 0 | ||||||
| 1405 | 14555 | 14590 | 14590 | 35 | 35 | 0 | ||||||
| 1406 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 1407 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 小计 | 264 | 5036 | 36 | |||||||||
| 黄金 | 1308 | 258.65 | 262 | 262 | 3.35 | 3.35 | 48 | 0 | ||||
| 1309 | 260.25 | 261.7 | 263.5 | 261.7 | 263 | 262.45 | 2.75 | 2.2 | 36 | 234 | 0 | |
| 1310 | 261.25 | 261.75 | 262.65 | 261.35 | 262.65 | 262 | 1.4 | 0.75 | 18 | 62 | -2 | |
| 1311 | 261.55 | 262.55 | 263.8 | 261.9 | 262.9 | 263.3 | 1.35 | 1.75 | 142 | 54 | -10 | |
| 1312 | 261.1 | 263 | 264 | 261.15 | 262.45 | 262 | 1.35 | 0.9 | 336498 | 138948 | -9452 | |
| 1401 | 259.15 | 262.85 | 263.85 | 261.5 | 262.5 | 262.55 | 3.35 | 3.4 | 844 | 458 | -116 | |
| 1402 | 261.65 | 261.35 | 263.2 | 261.35 | 263.2 | 262.4 | 1.55 | 0.75 | 16 | 10 | 4 | |
| 1403 | 259.9 | 264.2 | 264.2 | 263.45 | 263.45 | 263.8 | 3.55 | 3.9 | 4 | 26 | 0 | |
| 1404 | 258.25 | 263 | 263.4 | 262.95 | 263.4 | 263.1 | 5.15 | 4.85 | 6 | 24 | 0 | |
| 1405 | 259.15 | 262.8 | 263.1 | 262.8 | 262.95 | 262.9 | 3.8 | 3.75 | 8 | 26 | -2 | |
| 1406 | 259.2 | 261.75 | 266 | 261.5 | 262.8 | 262.6 | 3.6 | 3.4 | 736 | 2430 | 374 | |
| 1407 | 258.1 | 261.5 | 261.5 | 3.4 | 3.4 | 2 | 0 | |||||
| 小计 | 338308 | 142322 | -9204 | |||||||||
| 白银 | 1308 | 3903 | 3979 | 4100 | 3962 | 3976 | 3987 | 73 | 84 | 504 | 6204 | -152 |
| 1309 | 3903 | 4006 | 4006 | 3966 | 3978 | 3978 | 75 | 75 | 266 | 3708 | -14 | |
| 1310 | 3910 | 4004 | 4004 | 3967 | 3991 | 3979 | 81 | 69 | 46 | 550 | -28 | |
| 1311 | 3934 | 4018 | 4020 | 3969 | 3990 | 3991 | 56 | 57 | 374 | 224 | -56 | |
| 1312 | 3932 | 4018 | 4030 | 3972 | 3991 | 3990 | 59 | 58 | 1808828 | 341410 | -37054 | |
| 1401 | 3934 | 4034 | 4039 | 3985 | 4007 | 4010 | 73 | 76 | 7864 | 5228 | 1182 | |
| 1402 | 3951 | 4019 | 4033 | 4009 | 4033 | 4014 | 82 | 63 | 34 | 346 | 12 | |
| 1403 | 3937 | 4030 | 4038 | 4018 | 4038 | 4025 | 101 | 88 | 84 | 1298 | -14 | |
| 1404 | 3941 | 4047 | 4049 | 4039 | 4043 | 4044 | 102 | 103 | 44 | 414 | 12 | |
| 1405 | 3953 | 4066 | 4066 | 4039 | 4057 | 4048 | 104 | 95 | 38 | 242 | 4 | |
| 1406 | 3998 | 4087 | 4106 | 4049 | 4071 | 4067 | 73 | 69 | 768 | 1548 | -60 | |
| 1407 | 4005 | 4070 | 4076 | 4070 | 4076 | 4073 | 71 | 68 | 4 | 8 | -2 | |
| 小计 | 1818854 | 361180 | -36170 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)