| 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 | 52380 | 52610 | 52880 | 52410 | 52600 | 52530 | 220 | 150 | 7830 | 12130 | -5570 |
| 1309 | 52300 | 52530 | 52550 | 52230 | 52460 | 52410 | 160 | 110 | 17386 | 49452 | 708 | |
| 1310 | 52250 | 52520 | 52520 | 52130 | 52350 | 52320 | 100 | 70 | 16682 | 78600 | -2694 | |
| 1311 | 52110 | 52300 | 52330 | 51970 | 52180 | 52180 | 70 | 70 | 194134 | 228988 | -16080 | |
| 1312 | 51980 | 52170 | 52220 | 51870 | 52120 | 52070 | 140 | 90 | 269588 | 181272 | -2988 | |
| 1401 | 51910 | 52150 | 52150 | 51800 | 52050 | 51990 | 140 | 80 | 25756 | 38722 | 1606 | |
| 1402 | 51920 | 52020 | 52140 | 51800 | 52060 | 51980 | 140 | 60 | 1818 | 11118 | 772 | |
| 1403 | 51910 | 52050 | 52150 | 51900 | 52100 | 51990 | 190 | 80 | 376 | 4496 | 58 | |
| 1404 | 51900 | 52920 | 52920 | 51900 | 52140 | 52180 | 240 | 280 | 150 | 3716 | -6 | |
| 1405 | 51920 | 52210 | 52250 | 51970 | 52230 | 52140 | 310 | 220 | 168 | 3198 | 28 | |
| 1406 | 51990 | 52240 | 52330 | 52020 | 52220 | 52160 | 230 | 170 | 78 | 2032 | 0 | |
| 1407 | 52100 | 52270 | 52370 | 52120 | 52330 | 52230 | 230 | 130 | 132 | 366 | 64 | |
| 小计 | 534098 | 614090 | -24102 | |||||||||
| 铝 | 1308 | 14320 | 14360 | 14360 | 14335 | 14345 | 14350 | 25 | 30 | 2270 | 13920 | -620 |
| 1309 | 14375 | 14420 | 14430 | 14380 | 14390 | 14400 | 15 | 25 | 2478 | 24794 | -460 | |
| 1310 | 14395 | 14450 | 14460 | 14410 | 14425 | 14435 | 30 | 40 | 10488 | 53032 | -1934 | |
| 1311 | 14395 | 14425 | 14450 | 14405 | 14425 | 14430 | 30 | 35 | 7954 | 50636 | 468 | |
| 1312 | 14395 | 14440 | 14460 | 14400 | 14435 | 14430 | 40 | 35 | 7962 | 41980 | 1820 | |
| 1401 | 14395 | 14430 | 14450 | 14405 | 14430 | 14430 | 35 | 35 | 1794 | 9576 | 1024 | |
| 1402 | 14415 | 14450 | 14460 | 14430 | 14440 | 14440 | 25 | 25 | 322 | 1530 | 222 | |
| 1403 | 14445 | 14550 | 14550 | 14465 | 14475 | 14480 | 30 | 35 | 162 | 558 | 40 | |
| 1404 | 14445 | 14500 | 14500 | 14500 | 14500 | 14500 | 55 | 55 | 10 | 120 | -6 | |
| 1405 | 14475 | 14530 | 14550 | 14525 | 14550 | 14540 | 75 | 65 | 14 | 126 | 6 | |
| 1406 | 14615 | 14680 | 14680 | 65 | 65 | 4 | 0 | |||||
| 1407 | 14620 | 14685 | 14685 | 65 | 65 | 2 | 0 | |||||
| 小计 | 33454 | 196278 | 560 | |||||||||
| 锌 | 1308 | 14895 | 14890 | 14925 | 14890 | 14925 | 14895 | 30 | 0 | 1030 | 4020 | -300 |
| 1309 | 14895 | 14900 | 14925 | 14865 | 14915 | 14890 | 20 | -5 | 4984 | 17816 | -1636 | |
| 1310 | 14895 | 14930 | 14935 | 14870 | 14900 | 14900 | 5 | 5 | 12890 | 64482 | -6466 | |
| 1311 | 14905 | 14950 | 14950 | 14860 | 14910 | 14895 | 5 | -10 | 54332 | 118216 | -2432 | |
| 1312 | 14920 | 14960 | 14960 | 14870 | 14925 | 14905 | 5 | -15 | 29528 | 70452 | 2336 | |
| 1401 | 14945 | 14945 | 14955 | 14885 | 14930 | 14910 | -15 | -35 | 2720 | 12182 | 44 | |
| 1402 | 14955 | 14920 | 14920 | -35 | -35 | 426 | 0 | |||||
| 1403 | 15020 | 14950 | 14995 | 14950 | 14995 | 14980 | -25 | -40 | 6 | 290 | 4 | |
| 1404 | 14910 | 14985 | 14985 | 14970 | 14970 | 14975 | 60 | 65 | 6 | 96 | -2 | |
| 1405 | 15040 | 15045 | 15055 | 15045 | 15055 | 15050 | 15 | 10 | 6 | 132 | -4 | |
| 1406 | 14955 | 14965 | 14965 | 10 | 10 | 4 | 0 | |||||
| 1407 | 15170 | 15170 | 15170 | 0 | 0 | 0 | ||||||
| 小计 | 105502 | 288116 | -8456 | |||||||||
| 铅 | 1308 | 14190 | 14295 | 14295 | 14245 | 14285 | 14255 | 95 | 65 | 188 | 1502 | 14 |
| 1309 | 14245 | 14260 | 14370 | 14260 | 14370 | 14315 | 125 | 70 | 278 | 2568 | 130 | |
| 1310 | 14340 | 14345 | 14415 | 14330 | 14405 | 14355 | 65 | 15 | 116 | 1450 | -12 | |
| 1311 | 14410 | 14460 | 14475 | 14400 | 14470 | 14435 | 60 | 25 | 146 | 660 | 50 | |
| 1312 | 14480 | 14495 | 14560 | 14495 | 14560 | 14530 | 80 | 50 | 58 | 172 | 44 | |
| 1401 | 14595 | 14650 | 14650 | 14435 | 14585 | 14545 | -10 | -50 | 22 | 8 | 0 | |
| 1402 | 14570 | 14570 | 14570 | 0 | 0 | 6 | 0 | |||||
| 1403 | 14750 | 14700 | 14700 | -50 | -50 | 4 | 0 | |||||
| 1404 | 14850 | 14800 | 14800 | -50 | -50 | 0 | ||||||
| 1405 | 14985 | 14935 | 14935 | -50 | -50 | 0 | ||||||
| 1406 | 14970 | 14970 | 14970 | 0 | 0 | 0 | ||||||
| 1407 | 14970 | 14970 | 14970 | 0 | 0 | 0 | ||||||
| 小计 | 808 | 6370 | 226 | |||||||||
| 黄金 | 1308 | 265.1 | 268.1 | 268.1 | 268.1 | 268.1 | 268.1 | 3 | 3 | 24 | 24 | 0 |
| 1309 | 265.8 | 268.35 | 268.35 | 266.4 | 267.5 | 266.95 | 1.7 | 1.15 | 22 | 206 | 0 | |
| 1310 | 265.6 | 267.1 | 268.25 | 266.75 | 266.75 | 267.35 | 1.15 | 1.75 | 8 | 30 | -2 | |
| 1311 | 264.55 | 268.6 | 268.6 | 266.1 | 266.75 | 267.35 | 2.2 | 2.8 | 30 | 32 | -8 | |
| 1312 | 263.2 | 265.8 | 268.5 | 265.7 | 267.65 | 267.35 | 4.45 | 4.15 | 345448 | 141398 | -3238 | |
| 1401 | 264 | 265.7 | 268.25 | 265.7 | 267.75 | 267.3 | 3.75 | 3.3 | 868 | 494 | 78 | |
| 1402 | 263 | 267.75 | 267.75 | 266.15 | 266.85 | 267.05 | 3.85 | 4.05 | 16 | 54 | -10 | |
| 1403 | 264.75 | 268.9 | 268.9 | 266.5 | 267.05 | 268.2 | 2.3 | 3.45 | 64 | 64 | 38 | |
| 1404 | 264.75 | 268.2 | 268.2 | 3.45 | 3.45 | 26 | 0 | |||||
| 1405 | 263.95 | 267.4 | 267.4 | 3.45 | 3.45 | 22 | 0 | |||||
| 1406 | 265.5 | 266.4 | 268.2 | 266.05 | 267.6 | 267 | 2.1 | 1.5 | 1102 | 4878 | 674 | |
| 1407 | 263.65 | 265.1 | 265.1 | 1.45 | 1.45 | 6 | 0 | |||||
| 小计 | 347582 | 147234 | -2468 | |||||||||
| 白银 | 1308 | 4175 | 4250 | 4389 | 4210 | 4389 | 4241 | 214 | 66 | 2464 | 8332 | 1904 |
| 1309 | 4168 | 4238 | 4340 | 4222 | 4326 | 4268 | 158 | 100 | 992 | 2956 | -40 | |
| 1310 | 4162 | 4288 | 4360 | 4248 | 4340 | 4284 | 178 | 122 | 522 | 464 | -36 | |
| 1311 | 4161 | 4254 | 4356 | 4254 | 4350 | 4303 | 189 | 142 | 696 | 320 | 72 | |
| 1312 | 4155 | 4249 | 4383 | 4249 | 4355 | 4300 | 200 | 145 | 2750170 | 466774 | 52996 | |
| 1401 | 4200 | 4255 | 4389 | 4251 | 4361 | 4306 | 161 | 106 | 12988 | 9128 | 730 | |
| 1402 | 4244 | 4274 | 4371 | 4274 | 4371 | 4306 | 127 | 62 | 106 | 420 | -24 | |
| 1403 | 4207 | 4304 | 4404 | 4275 | 4404 | 4322 | 197 | 115 | 52 | 1192 | 0 | |
| 1404 | 4231 | 4293 | 4346 | 4290 | 4346 | 4308 | 115 | 77 | 152 | 394 | -72 | |
| 1405 | 4247 | 4347 | 4403 | 4324 | 4403 | 4338 | 156 | 91 | 18 | 294 | 14 | |
| 1406 | 4257 | 4336 | 4444 | 4319 | 4419 | 4358 | 162 | 101 | 1362 | 2608 | 456 | |
| 1407 | 4250 | 4366 | 4415 | 4339 | 4415 | 4370 | 165 | 120 | 18 | 32 | 4 | |
| 小计 | 2769540 | 492914 | 56004 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)