| 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 | 51100 | 51920 | 51080 | 51900 | 51600 | 1300 | 1000 | 21730 | 24940 | -2400 |
| 1309 | 50400 | 50940 | 51830 | 50860 | 51810 | 51440 | 1410 | 1040 | 27968 | 49932 | -3060 | |
| 1310 | 50190 | 50620 | 51720 | 50620 | 51650 | 51300 | 1460 | 1110 | 36244 | 88822 | -4354 | |
| 1311 | 49980 | 50480 | 51590 | 50420 | 51510 | 51140 | 1530 | 1160 | 603256 | 282970 | 2824 | |
| 1312 | 49830 | 50350 | 51450 | 50290 | 51390 | 51010 | 1560 | 1180 | 354474 | 175584 | -13360 | |
| 1401 | 49730 | 50150 | 51370 | 50150 | 51350 | 50930 | 1620 | 1200 | 33112 | 34276 | -1270 | |
| 1402 | 49710 | 49960 | 51330 | 49960 | 51300 | 50820 | 1590 | 1110 | 5284 | 9450 | 56 | |
| 1403 | 49720 | 50250 | 51330 | 50230 | 51280 | 50950 | 1560 | 1230 | 1156 | 4402 | 182 | |
| 1404 | 49750 | 50280 | 51370 | 50270 | 51320 | 50940 | 1570 | 1190 | 408 | 3720 | -60 | |
| 1405 | 49770 | 50060 | 51450 | 50060 | 51360 | 51020 | 1590 | 1250 | 580 | 2700 | 194 | |
| 1406 | 49870 | 50430 | 51500 | 50430 | 51470 | 51080 | 1600 | 1210 | 458 | 1744 | 186 | |
| 1407 | 49950 | 50560 | 51550 | 50560 | 51420 | 51090 | 1470 | 1140 | 112 | 228 | 24 | |
| 小计 | 1084782 | 678768 | -21038 | |||||||||
| 铝 | 1308 | 14210 | 14240 | 14245 | 14210 | 14240 | 14225 | 30 | 15 | 3220 | 11920 | -980 |
| 1309 | 14210 | 14250 | 14270 | 14245 | 14265 | 14255 | 55 | 45 | 1276 | 26290 | -178 | |
| 1310 | 14205 | 14200 | 14285 | 14200 | 14250 | 14255 | 45 | 50 | 5050 | 57480 | -692 | |
| 1311 | 14200 | 14230 | 14285 | 14230 | 14255 | 14250 | 55 | 50 | 10626 | 53300 | -378 | |
| 1312 | 14200 | 14225 | 14285 | 14225 | 14255 | 14250 | 55 | 50 | 6608 | 38644 | 1604 | |
| 1401 | 14210 | 14240 | 14290 | 14240 | 14265 | 14270 | 55 | 60 | 2190 | 6884 | 1228 | |
| 1402 | 14235 | 14260 | 14300 | 14260 | 14285 | 14270 | 50 | 35 | 262 | 1076 | 66 | |
| 1403 | 14280 | 14330 | 14340 | 14310 | 14340 | 14320 | 60 | 40 | 10 | 476 | -6 | |
| 1404 | 14290 | 14330 | 14330 | 40 | 40 | 130 | 0 | |||||
| 1405 | 14305 | 14340 | 14340 | 35 | 35 | 100 | 0 | |||||
| 1406 | 14405 | 14445 | 14445 | 40 | 40 | 4 | 0 | |||||
| 1407 | 14410 | 14450 | 14450 | 40 | 40 | 2 | 0 | |||||
| 小计 | 29242 | 196306 | 664 | |||||||||
| 锌 | 1308 | 14570 | 14610 | 14680 | 14610 | 14670 | 14645 | 100 | 75 | 850 | 5170 | -230 |
| 1309 | 14550 | 14565 | 14665 | 14565 | 14655 | 14630 | 105 | 80 | 5474 | 28670 | -1978 | |
| 1310 | 14545 | 14550 | 14655 | 14550 | 14645 | 14615 | 100 | 70 | 14196 | 94446 | -5802 | |
| 1311 | 14545 | 14560 | 14665 | 14560 | 14650 | 14625 | 105 | 80 | 63764 | 137764 | 48 | |
| 1312 | 14555 | 14585 | 14675 | 14560 | 14675 | 14635 | 120 | 80 | 23846 | 61016 | 6866 | |
| 1401 | 14570 | 14600 | 14735 | 14600 | 14695 | 14640 | 125 | 70 | 3338 | 10166 | 1340 | |
| 1402 | 14600 | 14685 | 14700 | 14670 | 14690 | 14685 | 90 | 85 | 20 | 308 | 10 | |
| 1403 | 14645 | 14690 | 14725 | 14685 | 14725 | 14700 | 80 | 55 | 16 | 284 | 10 | |
| 1404 | 14540 | 14595 | 14595 | 55 | 55 | 98 | 0 | |||||
| 1405 | 14675 | 14740 | 14745 | 14740 | 14745 | 14740 | 70 | 65 | 8 | 132 | 2 | |
| 1406 | 14600 | 14665 | 14665 | 65 | 65 | 4 | 0 | |||||
| 1407 | 14805 | 14805 | 14805 | 0 | 0 | 0 | ||||||
| 小计 | 111512 | 338058 | 266 | |||||||||
| 铅 | 1308 | 13870 | 13900 | 14050 | 13900 | 14025 | 13970 | 155 | 100 | 246 | 1378 | 2 |
| 1309 | 13935 | 13970 | 14085 | 13970 | 14080 | 14035 | 145 | 100 | 324 | 2178 | -2 | |
| 1310 | 14010 | 14050 | 14125 | 14050 | 14125 | 14070 | 115 | 60 | 52 | 1364 | -4 | |
| 1311 | 14025 | 14100 | 14150 | 14025 | 14150 | 14105 | 125 | 80 | 76 | 318 | 38 | |
| 1312 | 14095 | 14205 | 14205 | 110 | 110 | 22 | 0 | |||||
| 1401 | 14280 | 14425 | 14425 | 14200 | 14200 | 14310 | -80 | 30 | 14 | 6 | 6 | |
| 1402 | 14305 | 14335 | 14335 | 30 | 30 | 6 | 0 | |||||
| 1403 | 14385 | 14415 | 14415 | 30 | 30 | 4 | 0 | |||||
| 1404 | 14485 | 14515 | 14515 | 30 | 30 | 0 | ||||||
| 1405 | 14620 | 14650 | 14650 | 30 | 30 | 0 | ||||||
| 1406 | 14605 | 14605 | 14605 | 0 | 0 | 0 | ||||||
| 1407 | 14605 | 14605 | 14605 | 0 | 0 | 0 | ||||||
| 小计 | 712 | 5276 | 40 | |||||||||
| 黄金 | 1308 | 256.5 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | 0.55 | 0.55 | 6 | 36 | 0 |
| 1309 | 257.85 | 256.95 | 258.7 | 256.75 | 258.2 | 258.1 | 0.35 | 0.25 | 16 | 220 | 0 | |
| 1310 | 255.5 | 257.05 | 258.85 | 256.55 | 258.85 | 257.8 | 3.35 | 2.3 | 44 | 38 | -30 | |
| 1311 | 256.2 | 256.75 | 258.7 | 256.75 | 258.7 | 257.9 | 2.5 | 1.7 | 22 | 40 | -6 | |
| 1312 | 256.55 | 256.1 | 259.25 | 255.8 | 258.1 | 257.2 | 1.55 | 0.65 | 368892 | 144032 | -11900 | |
| 1401 | 256.75 | 256.5 | 259.35 | 256.2 | 258.1 | 257.65 | 1.35 | 0.9 | 622 | 444 | -30 | |
| 1402 | 256.15 | 257.05 | 257.05 | 0.9 | 0.9 | 10 | 0 | |||||
| 1403 | 257.2 | 257.25 | 258 | 257.25 | 258 | 257.7 | 0.8 | 0.5 | 6 | 26 | 2 | |
| 1404 | 257.2 | 257.7 | 257.7 | 0.5 | 0.5 | 26 | 0 | |||||
| 1405 | 258.45 | 256.15 | 258.4 | 256.15 | 258.3 | 257 | -0.15 | -1.45 | 20 | 22 | -2 | |
| 1406 | 255.8 | 255.9 | 259.25 | 255.9 | 258.15 | 258.1 | 2.35 | 2.3 | 578 | 3454 | 288 | |
| 1407 | 254.8 | 257.05 | 257.05 | 2.25 | 2.25 | 2 | 0 | |||||
| 小计 | 370206 | 148350 | -11678 | |||||||||
| 白银 | 1308 | 3897 | 3907 | 3976 | 3907 | 3960 | 3949 | 63 | 52 | 400 | 5552 | -32 |
| 1309 | 3905 | 3909 | 3999 | 3909 | 3961 | 3967 | 56 | 62 | 990 | 3298 | -384 | |
| 1310 | 3902 | 3909 | 3982 | 3901 | 3970 | 3955 | 68 | 53 | 74 | 514 | -42 | |
| 1311 | 3920 | 3907 | 3991 | 3901 | 3973 | 3947 | 53 | 27 | 180 | 226 | -18 | |
| 1312 | 3923 | 3900 | 4005 | 3897 | 3972 | 3946 | 49 | 23 | 1369088 | 363770 | -6578 | |
| 1401 | 3930 | 3921 | 4015 | 3915 | 3986 | 3965 | 56 | 35 | 4394 | 6264 | 4 | |
| 1402 | 3930 | 3948 | 4013 | 3948 | 4013 | 3983 | 83 | 53 | 26 | 342 | 2 | |
| 1403 | 3941 | 3945 | 4031 | 3945 | 4020 | 4004 | 79 | 63 | 98 | 1146 | -58 | |
| 1404 | 3966 | 3968 | 4043 | 3968 | 4027 | 4013 | 61 | 47 | 22 | 418 | 12 | |
| 1405 | 3979 | 3989 | 4057 | 3989 | 4040 | 4028 | 61 | 49 | 14 | 230 | -4 | |
| 1406 | 3996 | 3987 | 4076 | 3984 | 4048 | 4035 | 52 | 39 | 528 | 1834 | 164 | |
| 1407 | 4023 | 4070 | 4070 | 4070 | 4070 | 4070 | 47 | 47 | 2 | 10 | 0 | |
| 小计 | 1375816 | 383604 | -6934 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)