| 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 | 52640 | 52720 | 52830 | 52460 | 52550 | 52660 | -90 | 20 | 3820 | 6190 | -1920 |
| 1309 | 52510 | 52510 | 52770 | 52350 | 52550 | 52600 | 40 | 90 | 15138 | 50640 | 1210 | |
| 1310 | 52390 | 52540 | 52680 | 52230 | 52310 | 52460 | -80 | 70 | 11550 | 76354 | -1648 | |
| 1311 | 52260 | 52450 | 52590 | 52110 | 52180 | 52370 | -80 | 110 | 141612 | 213420 | -7624 | |
| 1312 | 52180 | 52330 | 52510 | 51970 | 52050 | 52250 | -130 | 70 | 352282 | 202668 | 10318 | |
| 1401 | 52100 | 52220 | 52450 | 51930 | 51980 | 52180 | -120 | 80 | 27260 | 42742 | 1570 | |
| 1402 | 52040 | 52270 | 52450 | 51950 | 52000 | 52190 | -40 | 150 | 2394 | 12648 | 384 | |
| 1403 | 51970 | 52250 | 52420 | 51970 | 52110 | 52130 | 140 | 160 | 1056 | 4718 | -62 | |
| 1404 | 52190 | 52310 | 52420 | 52080 | 52090 | 52210 | -100 | 20 | 230 | 3786 | 24 | |
| 1405 | 52190 | 52440 | 52540 | 52140 | 52150 | 52330 | -40 | 140 | 258 | 3172 | -30 | |
| 1406 | 52290 | 52540 | 52640 | 52220 | 52220 | 52370 | -70 | 80 | 66 | 2032 | 0 | |
| 1407 | 52320 | 52550 | 52680 | 52230 | 52240 | 52480 | -80 | 160 | 106 | 448 | 48 | |
| 小计 | 555772 | 618818 | 2270 | |||||||||
| 铝 | 1308 | 14315 | 14350 | 14355 | 14345 | 14350 | 14350 | 35 | 35 | 1840 | 10660 | -1340 |
| 1309 | 14335 | 14385 | 14395 | 14370 | 14390 | 14380 | 55 | 45 | 2368 | 23658 | -236 | |
| 1310 | 14375 | 14400 | 14440 | 14400 | 14435 | 14420 | 60 | 45 | 5668 | 50158 | -604 | |
| 1311 | 14375 | 14405 | 14445 | 14400 | 14435 | 14425 | 60 | 50 | 9294 | 47892 | -420 | |
| 1312 | 14370 | 14415 | 14450 | 14410 | 14430 | 14425 | 60 | 55 | 7136 | 42566 | -216 | |
| 1401 | 14360 | 14410 | 14450 | 14405 | 14430 | 14420 | 70 | 60 | 3424 | 11358 | 1702 | |
| 1402 | 14390 | 14425 | 14455 | 14420 | 14440 | 14430 | 50 | 40 | 154 | 1620 | 22 | |
| 1403 | 14430 | 14450 | 14450 | 20 | 20 | 558 | 0 | |||||
| 1404 | 14440 | 14490 | 14490 | 14490 | 14490 | 14490 | 50 | 50 | 2 | 118 | 0 | |
| 1405 | 14480 | 14560 | 14585 | 14560 | 14580 | 14575 | 100 | 95 | 8 | 128 | -4 | |
| 1406 | 14620 | 14625 | 14625 | 14625 | 14625 | 14625 | 5 | 5 | 2 | 4 | 0 | |
| 1407 | 14625 | 14630 | 14630 | 5 | 5 | 2 | 0 | |||||
| 小计 | 29896 | 188722 | -1096 | |||||||||
| 锌 | 1308 | 14825 | 14900 | 14915 | 14890 | 14895 | 14900 | 70 | 75 | 900 | 3050 | -50 |
| 1309 | 14855 | 14910 | 14950 | 14890 | 14930 | 14920 | 75 | 65 | 2832 | 14974 | -1276 | |
| 1310 | 14855 | 14935 | 14945 | 14890 | 14915 | 14925 | 60 | 70 | 14502 | 54900 | -5920 | |
| 1311 | 14865 | 14950 | 14950 | 14895 | 14925 | 14925 | 60 | 60 | 47080 | 107496 | -3724 | |
| 1312 | 14875 | 14950 | 14960 | 14900 | 14935 | 14935 | 60 | 60 | 24068 | 74976 | 2940 | |
| 1401 | 14880 | 14930 | 14980 | 14905 | 14945 | 14940 | 65 | 60 | 3910 | 13296 | 482 | |
| 1402 | 14910 | 14995 | 14995 | 14945 | 14960 | 14975 | 50 | 65 | 12 | 436 | 4 | |
| 1403 | 14930 | 14990 | 14990 | 14990 | 14990 | 14990 | 60 | 60 | 20 | 300 | 10 | |
| 1404 | 14960 | 15020 | 15020 | 60 | 60 | 96 | 0 | |||||
| 1405 | 14990 | 15050 | 15050 | 60 | 60 | 142 | 0 | |||||
| 1406 | 15010 | 15070 | 15070 | 60 | 60 | 4 | 0 | |||||
| 1407 | 15225 | 15090 | 15090 | 15090 | 15090 | 15090 | -135 | -135 | 2 | 2 | 2 | |
| 小计 | 93326 | 269672 | -7532 | |||||||||
| 铅 | 1308 | 14235 | 14240 | 14450 | 14240 | 14440 | 14365 | 205 | 130 | 116 | 1604 | 64 |
| 1309 | 14285 | 14355 | 14495 | 14355 | 14480 | 14450 | 195 | 165 | 376 | 2580 | 22 | |
| 1310 | 14340 | 14420 | 14580 | 14410 | 14550 | 14495 | 210 | 155 | 208 | 1482 | 44 | |
| 1311 | 14405 | 14500 | 14630 | 14500 | 14620 | 14590 | 215 | 185 | 84 | 726 | 40 | |
| 1312 | 14495 | 14590 | 14665 | 14590 | 14640 | 14620 | 145 | 125 | 48 | 188 | 8 | |
| 1401 | 14545 | 14545 | 14715 | 14545 | 14655 | 14595 | 110 | 50 | 36 | 26 | 18 | |
| 1402 | 14535 | 14940 | 14940 | 14720 | 14720 | 14765 | 185 | 230 | 16 | 14 | 8 | |
| 1403 | 14665 | 14820 | 14820 | 155 | 155 | 4 | 0 | |||||
| 1404 | 14765 | 15000 | 15000 | 235 | 235 | 0 | ||||||
| 1405 | 14900 | 15135 | 15135 | 235 | 235 | 0 | ||||||
| 1406 | 14885 | 14885 | 14885 | 0 | 0 | 0 | ||||||
| 1407 | 14885 | 14885 | 14885 | 0 | 0 | 0 | ||||||
| 小计 | 884 | 6624 | 204 | |||||||||
| 黄金 | 1308 | 268.1 | 268.1 | 268.1 | 0 | 0 | 24 | 0 | ||||
| 1309 | 265.25 | 263.35 | 268.35 | 263.35 | 268.35 | 266.25 | 3.1 | 1 | 8 | 194 | -4 | |
| 1310 | 264.1 | 264.45 | 267.4 | 264.45 | 267.4 | 265.5 | 3.3 | 1.4 | 6 | 34 | 2 | |
| 1311 | 264.5 | 264.4 | 269.1 | 263.9 | 267.75 | 265.1 | 3.25 | 0.6 | 60 | 38 | 2 | |
| 1312 | 265 | 264.8 | 269.15 | 263.75 | 268.05 | 266.4 | 3.05 | 1.4 | 427342 | 135062 | -2516 | |
| 1401 | 264.6 | 264.6 | 268.95 | 263.95 | 268 | 266.7 | 3.4 | 2.1 | 878 | 442 | -74 | |
| 1402 | 265.75 | 265.75 | 268.65 | 265.75 | 267.2 | 266.9 | 1.45 | 1.15 | 28 | 34 | -10 | |
| 1403 | 266.1 | 266.5 | 268.65 | 266.5 | 268.35 | 267.8 | 2.25 | 1.7 | 6 | 62 | -2 | |
| 1404 | 264.8 | 264.9 | 264.9 | 264.9 | 264.9 | 264.9 | 0.1 | 0.1 | 2 | 24 | -2 | |
| 1405 | 264 | 264.05 | 264.05 | 0.05 | 0.05 | 22 | 0 | |||||
| 1406 | 264.65 | 264.5 | 269.3 | 263.9 | 267.75 | 267.35 | 3.1 | 2.7 | 1688 | 5914 | 768 | |
| 1407 | 262.75 | 269.4 | 269.4 | 268.25 | 268.8 | 268.75 | 6.05 | 6 | 12 | 2 | -4 | |
| 小计 | 430030 | 141852 | -1840 | |||||||||
| 白银 | 1308 | 4286 | 4363 | 4440 | 4313 | 4398 | 4401 | 112 | 115 | 860 | 8568 | 252 |
| 1309 | 4295 | 4305 | 4438 | 4304 | 4409 | 4367 | 114 | 72 | 344 | 2848 | -26 | |
| 1310 | 4308 | 4316 | 4430 | 4316 | 4412 | 4371 | 104 | 63 | 122 | 400 | -26 | |
| 1311 | 4328 | 4369 | 4456 | 4322 | 4437 | 4384 | 109 | 56 | 364 | 266 | -48 | |
| 1312 | 4330 | 4358 | 4474 | 4326 | 4431 | 4385 | 101 | 55 | 3774164 | 474152 | -4066 | |
| 1401 | 4341 | 4352 | 4480 | 4333 | 4438 | 4416 | 97 | 75 | 18994 | 10824 | 1206 | |
| 1402 | 4344 | 4346 | 4448 | 4346 | 4436 | 4414 | 92 | 70 | 20 | 414 | -2 | |
| 1403 | 4353 | 4382 | 4478 | 4357 | 4461 | 4439 | 108 | 86 | 168 | 1012 | -50 | |
| 1404 | 4365 | 4387 | 4468 | 4374 | 4452 | 4442 | 87 | 77 | 102 | 380 | -16 | |
| 1405 | 4385 | 4400 | 4510 | 4400 | 4471 | 4476 | 86 | 91 | 34 | 300 | -4 | |
| 1406 | 4399 | 4435 | 4530 | 4391 | 4497 | 4479 | 98 | 80 | 894 | 2766 | 92 | |
| 1407 | 4397 | 4427 | 4476 | 4419 | 4476 | 4433 | 79 | 36 | 14 | 28 | -6 | |
| 小计 | 3796080 | 501958 | -2694 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)