| 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 | 50720 | 50640 | 50880 | 50520 | 50880 | 50700 | 160 | -20 | 7550 | 28940 | -800 |
| 1309 | 50510 | 50400 | 50590 | 50300 | 50580 | 50470 | 70 | -40 | 5474 | 52926 | -674 | |
| 1310 | 50340 | 50200 | 50400 | 50110 | 50360 | 50280 | 20 | -60 | 14376 | 93940 | -1316 | |
| 1311 | 50130 | 50080 | 50220 | 49880 | 50180 | 50080 | 50 | -50 | 288566 | 280868 | -8998 | |
| 1312 | 50000 | 49910 | 50070 | 49760 | 50030 | 49950 | 30 | -50 | 139302 | 179798 | 7588 | |
| 1401 | 49920 | 49800 | 50000 | 49670 | 49940 | 49860 | 20 | -60 | 9770 | 34230 | 942 | |
| 1402 | 49890 | 49800 | 49960 | 49660 | 49910 | 49810 | 20 | -80 | 1778 | 9444 | 8 | |
| 1403 | 49900 | 49860 | 50000 | 49690 | 49980 | 49860 | 80 | -40 | 158 | 4202 | 12 | |
| 1404 | 49950 | 49900 | 50000 | 49740 | 50000 | 49910 | 50 | -40 | 92 | 3754 | 12 | |
| 1405 | 50030 | 49980 | 50060 | 49800 | 50050 | 49960 | 20 | -70 | 204 | 2474 | 18 | |
| 1406 | 50100 | 50010 | 50100 | 49830 | 50100 | 49980 | 0 | -120 | 46 | 1570 | 10 | |
| 1407 | 50050 | 50070 | 50160 | 49940 | 50160 | 50010 | 110 | -40 | 60 | 194 | 24 | |
| 小计 | 467376 | 692340 | -3174 | |||||||||
| 铝 | 1308 | 14270 | 14255 | 14255 | 14240 | 14255 | 14245 | -15 | -25 | 1260 | 13700 | -860 |
| 1309 | 14270 | 14240 | 14260 | 14235 | 14245 | 14245 | -25 | -25 | 966 | 26652 | -50 | |
| 1310 | 14255 | 14245 | 14250 | 14210 | 14235 | 14235 | -20 | -20 | 2410 | 59002 | -448 | |
| 1311 | 14255 | 14245 | 14255 | 14220 | 14225 | 14230 | -30 | -25 | 3754 | 51504 | 1150 | |
| 1312 | 14250 | 14225 | 14250 | 14215 | 14235 | 14235 | -15 | -15 | 3460 | 34898 | 976 | |
| 1401 | 14265 | 14265 | 14265 | 14240 | 14250 | 14245 | -15 | -20 | 846 | 5436 | 150 | |
| 1402 | 14295 | 14285 | 14285 | 14260 | 14265 | 14265 | -30 | -30 | 94 | 946 | 2 | |
| 1403 | 14310 | 14295 | 14295 | 14295 | 14295 | 14295 | -15 | -15 | 10 | 366 | 10 | |
| 1404 | 14325 | 14305 | 14305 | -20 | -20 | 130 | 0 | |||||
| 1405 | 14320 | 14320 | 14320 | 0 | 0 | 100 | 0 | |||||
| 1406 | 14440 | 14420 | 14420 | -20 | -20 | 4 | 0 | |||||
| 1407 | 14445 | 14425 | 14425 | -20 | -20 | 2 | 0 | |||||
| 小计 | 12800 | 192740 | 930 | |||||||||
| 锌 | 1308 | 14590 | 14600 | 14680 | 14580 | 14600 | 14595 | 10 | 5 | 840 | 5730 | -150 |
| 1309 | 14585 | 14555 | 14600 | 14555 | 14595 | 14585 | 10 | 0 | 2940 | 30964 | -636 | |
| 1310 | 14580 | 14580 | 14600 | 14565 | 14595 | 14580 | 15 | 0 | 4438 | 101346 | -1118 | |
| 1311 | 14590 | 14590 | 14605 | 14565 | 14595 | 14585 | 5 | -5 | 21328 | 133690 | 1442 | |
| 1312 | 14600 | 14600 | 14615 | 14570 | 14600 | 14595 | 0 | -5 | 5894 | 52368 | 2232 | |
| 1401 | 14625 | 14605 | 14635 | 14600 | 14635 | 14615 | 10 | -10 | 452 | 8468 | 274 | |
| 1402 | 14655 | 14655 | 14655 | 14650 | 14655 | 14650 | 0 | -5 | 38 | 296 | 36 | |
| 1403 | 14690 | 14645 | 14645 | 14645 | 14645 | 14645 | -45 | -45 | 2 | 274 | 0 | |
| 1404 | 14635 | 14590 | 14590 | -45 | -45 | 98 | 0 | |||||
| 1405 | 14715 | 14665 | 14665 | -50 | -50 | 130 | 0 | |||||
| 1406 | 14640 | 14595 | 14595 | -45 | -45 | 4 | 0 | |||||
| 1407 | 14845 | 14845 | 14845 | 0 | 0 | 0 | ||||||
| 小计 | 35932 | 333368 | 2080 | |||||||||
| 铅 | 1308 | 13840 | 13850 | 13865 | 13840 | 13860 | 13850 | 20 | 10 | 176 | 1374 | 22 |
| 1309 | 13905 | 13910 | 13945 | 13910 | 13940 | 13930 | 35 | 25 | 200 | 2178 | 56 | |
| 1310 | 13975 | 13985 | 14010 | 13975 | 14010 | 13990 | 35 | 15 | 100 | 1332 | 46 | |
| 1311 | 13995 | 14000 | 14040 | 14000 | 14040 | 14015 | 45 | 20 | 58 | 260 | 16 | |
| 1312 | 14075 | 14085 | 14085 | 10 | 10 | 22 | 0 | |||||
| 1401 | 14250 | 14270 | 14270 | 20 | 20 | 0 | ||||||
| 1402 | 14275 | 14295 | 14295 | 20 | 20 | 6 | 0 | |||||
| 1403 | 14385 | 14385 | 14385 | 0 | 0 | 4 | 0 | |||||
| 1404 | 14455 | 14475 | 14475 | 20 | 20 | 0 | ||||||
| 1405 | 14590 | 14610 | 14610 | 20 | 20 | 0 | ||||||
| 1406 | 14575 | 14575 | 14575 | 0 | 0 | 0 | ||||||
| 1407 | 14575 | 14575 | 14575 | 0 | 0 | 0 | ||||||
| 小计 | 534 | 5176 | 140 | |||||||||
| 黄金 | 1308 | 262 | 260.1 | 260.1 | 258.6 | 258.6 | 259.35 | -3.4 | -2.65 | 12 | 36 | -12 |
| 1309 | 262.45 | 258.4 | 258.7 | 258.4 | 258.7 | 258.55 | -3.75 | -3.9 | 6 | 232 | -2 | |
| 1310 | 262 | 260.95 | 261.1 | 257.25 | 257.65 | 260.15 | -4.35 | -1.85 | 22 | 64 | 2 | |
| 1311 | 263.3 | 260.95 | 261.8 | 258 | 258.35 | 260.3 | -4.95 | -3 | 20 | 52 | -2 | |
| 1312 | 262 | 260.8 | 261.75 | 257.3 | 258.45 | 259.95 | -3.55 | -2.05 | 369748 | 153190 | 14242 | |
| 1401 | 262.55 | 261 | 261.6 | 257.4 | 258.7 | 259.7 | -3.85 | -2.85 | 830 | 428 | -30 | |
| 1402 | 262.4 | 262.5 | 262.5 | 258.5 | 258.5 | 260.7 | -3.9 | -1.7 | 6 | 10 | 0 | |
| 1403 | 263.8 | 261.7 | 262.05 | 261.7 | 262.05 | 261.85 | -1.75 | -1.95 | 4 | 26 | 0 | |
| 1404 | 263.1 | 260.1 | 260.1 | 259.3 | 259.8 | 259.7 | -3.3 | -3.4 | 6 | 24 | 0 | |
| 1405 | 262.9 | 260.85 | 261.05 | 260.85 | 261.05 | 260.95 | -1.85 | -1.95 | 4 | 24 | -2 | |
| 1406 | 262.6 | 261.25 | 261.6 | 257.6 | 257.9 | 259.5 | -4.7 | -3.1 | 1026 | 2860 | 430 | |
| 1407 | 261.5 | 258.45 | 258.45 | -3.05 | -3.05 | 2 | 0 | |||||
| 小计 | 371684 | 156948 | 14626 | |||||||||
| 白银 | 1308 | 3987 | 3936 | 3945 | 3914 | 3927 | 3928 | -60 | -59 | 540 | 5852 | -352 |
| 1309 | 3978 | 3950 | 3955 | 3921 | 3937 | 3947 | -41 | -31 | 208 | 3718 | 10 | |
| 1310 | 3979 | 3954 | 3954 | 3926 | 3940 | 3945 | -39 | -34 | 34 | 556 | 6 | |
| 1311 | 3991 | 3952 | 3959 | 3931 | 3937 | 3948 | -54 | -43 | 88 | 242 | 18 | |
| 1312 | 3990 | 3950 | 3964 | 3927 | 3945 | 3950 | -45 | -40 | 1154302 | 364330 | 22920 | |
| 1401 | 4010 | 3966 | 3977 | 3941 | 3961 | 3963 | -49 | -47 | 4606 | 5796 | 568 | |
| 1402 | 4014 | 3989 | 3990 | 3960 | 3967 | 3973 | -47 | -41 | 20 | 342 | -4 | |
| 1403 | 4025 | 3999 | 3999 | 3970 | 3985 | 3978 | -40 | -47 | 130 | 1204 | -94 | |
| 1404 | 4044 | 4015 | 4027 | 3990 | 3998 | 4012 | -46 | -32 | 18 | 410 | -4 | |
| 1405 | 4048 | 4016 | 4016 | 4016 | 4016 | 4016 | -32 | -32 | 10 | 238 | -4 | |
| 1406 | 4067 | 4012 | 4042 | 4008 | 4025 | 4028 | -42 | -39 | 374 | 1580 | 32 | |
| 1407 | 4073 | 4034 | 4034 | 4034 | 4034 | 4034 | -39 | -39 | 2 | 8 | 0 | |
| 小计 | 1160332 | 384276 | 23096 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)