| 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 | 52530 | 52420 | 52900 | 52410 | 52600 | 52640 | 70 | 110 | 6090 | 8110 | -4020 |
| 1309 | 52410 | 52410 | 52870 | 52240 | 52490 | 52510 | 80 | 100 | 17816 | 49430 | -22 | |
| 1310 | 52320 | 52260 | 52750 | 52150 | 52340 | 52390 | 20 | 70 | 16928 | 78002 | -598 | |
| 1311 | 52180 | 52110 | 52600 | 52000 | 52230 | 52260 | 50 | 80 | 193310 | 221044 | -7944 | |
| 1312 | 52070 | 52010 | 52550 | 51880 | 52150 | 52180 | 80 | 110 | 361568 | 192350 | 11078 | |
| 1401 | 51990 | 51970 | 52470 | 51820 | 52060 | 52100 | 70 | 110 | 29230 | 41172 | 2450 | |
| 1402 | 51980 | 51940 | 52460 | 51810 | 52070 | 52040 | 90 | 60 | 3700 | 12264 | 1146 | |
| 1403 | 51990 | 51940 | 52420 | 51800 | 52100 | 51970 | 110 | -20 | 2062 | 4780 | 284 | |
| 1404 | 52180 | 51960 | 52440 | 51870 | 52100 | 52190 | -80 | 10 | 152 | 3762 | 46 | |
| 1405 | 52140 | 52040 | 52550 | 51970 | 52210 | 52190 | 70 | 50 | 140 | 3202 | 4 | |
| 1406 | 52160 | 52030 | 52610 | 52000 | 52320 | 52290 | 160 | 130 | 116 | 2032 | 0 | |
| 1407 | 52230 | 52140 | 52520 | 52080 | 52340 | 52320 | 110 | 90 | 118 | 400 | 34 | |
| 小计 | 631230 | 616548 | 2458 | |||||||||
| 铝 | 1308 | 14350 | 14400 | 14400 | 14280 | 14305 | 14315 | -45 | -35 | 2880 | 12000 | -1920 |
| 1309 | 14400 | 14380 | 14380 | 14300 | 14330 | 14335 | -70 | -65 | 3362 | 23894 | -900 | |
| 1310 | 14435 | 14435 | 14435 | 14345 | 14370 | 14375 | -65 | -60 | 7186 | 50762 | -2270 | |
| 1311 | 14430 | 14405 | 14430 | 14340 | 14365 | 14375 | -65 | -55 | 7698 | 48312 | -2324 | |
| 1312 | 14430 | 14440 | 14440 | 14340 | 14370 | 14370 | -60 | -60 | 5156 | 42782 | 802 | |
| 1401 | 14430 | 14410 | 14415 | 14340 | 14370 | 14360 | -60 | -70 | 2272 | 9656 | 80 | |
| 1402 | 14440 | 14405 | 14410 | 14370 | 14385 | 14390 | -55 | -50 | 228 | 1598 | 68 | |
| 1403 | 14480 | 14430 | 14430 | -50 | -50 | 558 | 0 | |||||
| 1404 | 14500 | 14445 | 14445 | 14440 | 14440 | 14440 | -60 | -60 | 6 | 118 | -2 | |
| 1405 | 14540 | 14500 | 14500 | 14470 | 14475 | 14480 | -65 | -60 | 10 | 132 | 6 | |
| 1406 | 14680 | 14620 | 14620 | -60 | -60 | 4 | 0 | |||||
| 1407 | 14685 | 14625 | 14625 | -60 | -60 | 2 | 0 | |||||
| 小计 | 28798 | 189818 | -6460 | |||||||||
| 锌 | 1308 | 14895 | 14820 | 14920 | 14780 | 14860 | 14825 | -35 | -70 | 1250 | 3100 | -920 |
| 1309 | 14890 | 14870 | 14900 | 14825 | 14860 | 14855 | -30 | -35 | 4046 | 16250 | -1566 | |
| 1310 | 14900 | 14850 | 14910 | 14835 | 14845 | 14855 | -55 | -45 | 10576 | 60820 | -3662 | |
| 1311 | 14895 | 14890 | 14920 | 14835 | 14855 | 14865 | -40 | -30 | 47728 | 111220 | -6996 | |
| 1312 | 14905 | 14905 | 14925 | 14840 | 14870 | 14875 | -35 | -30 | 26068 | 72036 | 1584 | |
| 1401 | 14910 | 14900 | 14930 | 14845 | 14880 | 14880 | -30 | -30 | 5010 | 12814 | 632 | |
| 1402 | 14920 | 14875 | 14935 | 14875 | 14900 | 14910 | -20 | -10 | 38 | 432 | 6 | |
| 1403 | 14980 | 14930 | 14930 | 14930 | 14930 | 14930 | -50 | -50 | 2 | 290 | 0 | |
| 1404 | 14975 | 14960 | 14960 | 14960 | 14960 | 14960 | -15 | -15 | 2 | 96 | 0 | |
| 1405 | 15050 | 14980 | 15050 | 14905 | 14985 | 14990 | -65 | -60 | 34 | 142 | 10 | |
| 1406 | 14965 | 15010 | 15010 | 15010 | 15010 | 15010 | 45 | 45 | 2 | 4 | 0 | |
| 1407 | 15180 | 15180 | 15180 | 0 | 0 | 0 | ||||||
| 小计 | 94756 | 277204 | -10912 | |||||||||
| 铅 | 1308 | 14255 | 14165 | 14260 | 14165 | 14240 | 14235 | -15 | -20 | 94 | 1540 | 38 |
| 1309 | 14315 | 14320 | 14320 | 14230 | 14230 | 14285 | -85 | -30 | 78 | 2558 | -10 | |
| 1310 | 14355 | 14340 | 14365 | 14330 | 14330 | 14340 | -25 | -15 | 70 | 1438 | -12 | |
| 1311 | 14435 | 14380 | 14435 | 14380 | 14400 | 14405 | -35 | -30 | 84 | 686 | 26 | |
| 1312 | 14530 | 14500 | 14500 | 14495 | 14500 | 14495 | -30 | -35 | 12 | 180 | 8 | |
| 1401 | 14545 | 14545 | 14545 | 0 | 0 | 8 | 0 | |||||
| 1402 | 14570 | 14535 | 14535 | -35 | -35 | 6 | 0 | |||||
| 1403 | 14700 | 14665 | 14665 | -35 | -35 | 4 | 0 | |||||
| 1404 | 14800 | 14765 | 14765 | -35 | -35 | 0 | ||||||
| 1405 | 14935 | 14900 | 14900 | -35 | -35 | 0 | ||||||
| 1406 | 14920 | 14920 | 14920 | 0 | 0 | 0 | ||||||
| 1407 | 14920 | 14920 | 14920 | 0 | 0 | 0 | ||||||
| 小计 | 338 | 6420 | 50 | |||||||||
| 黄金 | 1308 | 268.1 | 268.1 | 268.1 | 0 | 0 | 24 | 0 | ||||
| 1309 | 266.95 | 266.95 | 266.95 | 263.95 | 264.4 | 265.25 | -2.55 | -1.7 | 60 | 198 | -8 | |
| 1310 | 267.35 | 264.1 | 264.1 | 264.1 | 264.1 | 264.1 | -3.25 | -3.25 | 2 | 32 | 2 | |
| 1311 | 267.35 | 267.3 | 267.3 | 263.3 | 264 | 264.5 | -3.35 | -2.85 | 34 | 36 | 4 | |
| 1312 | 267.35 | 266.75 | 267.25 | 263.1 | 263.8 | 265 | -3.55 | -2.35 | 415492 | 137578 | -3820 | |
| 1401 | 267.3 | 266.8 | 267.15 | 263.45 | 263.75 | 264.6 | -3.55 | -2.7 | 1234 | 516 | 22 | |
| 1402 | 267.05 | 266.55 | 266.55 | 265.2 | 265.2 | 265.75 | -1.85 | -1.3 | 18 | 44 | -10 | |
| 1403 | 268.2 | 266.1 | 266.1 | 266.1 | 266.1 | 266.1 | -2.1 | -2.1 | 6 | 64 | 0 | |
| 1404 | 268.2 | 264.8 | 264.8 | 264.8 | 264.8 | 264.8 | -3.4 | -3.4 | 2 | 26 | 0 | |
| 1405 | 267.4 | 264 | 264 | -3.4 | -3.4 | 22 | 0 | |||||
| 1406 | 267 | 266.9 | 266.9 | 263.3 | 264 | 264.65 | -3 | -2.35 | 688 | 5146 | 268 | |
| 1407 | 265.1 | 262.75 | 262.75 | -2.35 | -2.35 | 6 | 0 | |||||
| 小计 | 417536 | 143692 | -3542 | |||||||||
| 白银 | 1308 | 4241 | 4376 | 4376 | 4233 | 4291 | 4286 | 50 | 45 | 408 | 8316 | -16 |
| 1309 | 4268 | 4336 | 4336 | 4271 | 4279 | 4295 | 11 | 27 | 348 | 2874 | -82 | |
| 1310 | 4284 | 4334 | 4340 | 4285 | 4290 | 4308 | 6 | 24 | 94 | 426 | -38 | |
| 1311 | 4303 | 4314 | 4370 | 4302 | 4307 | 4328 | 4 | 25 | 258 | 314 | -6 | |
| 1312 | 4300 | 4357 | 4378 | 4300 | 4308 | 4330 | 8 | 30 | 4039498 | 478218 | 11444 | |
| 1401 | 4306 | 4354 | 4385 | 4310 | 4315 | 4341 | 9 | 35 | 16424 | 9618 | 490 | |
| 1402 | 4306 | 4384 | 4384 | 4322 | 4325 | 4344 | 19 | 38 | 38 | 416 | -4 | |
| 1403 | 4322 | 4385 | 4392 | 4323 | 4340 | 4353 | 18 | 31 | 196 | 1062 | -130 | |
| 1404 | 4308 | 4357 | 4383 | 4340 | 4340 | 4365 | 32 | 57 | 86 | 396 | 2 | |
| 1405 | 4338 | 4395 | 4395 | 4383 | 4383 | 4385 | 45 | 47 | 12 | 304 | 10 | |
| 1406 | 4358 | 4430 | 4442 | 4366 | 4372 | 4399 | 14 | 41 | 860 | 2674 | 66 | |
| 1407 | 4370 | 4424 | 4424 | 4391 | 4395 | 4397 | 25 | 27 | 22 | 34 | 2 | |
| 小计 | 4058244 | 504652 | 11738 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)