| 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 | 1309 | 52750 | 52750 | 52900 | 52700 | 52870 | 52770 | 120 | 20 | 12086 | 49570 | -294 |
| 1310 | 52610 | 52600 | 52770 | 52530 | 52680 | 52640 | 70 | 30 | 5716 | 69930 | 238 | |
| 1311 | 52470 | 52430 | 52650 | 52370 | 52600 | 52500 | 130 | 30 | 55394 | 172958 | -5302 | |
| 1312 | 52340 | 52330 | 52530 | 52250 | 52470 | 52390 | 130 | 50 | 248740 | 219434 | 6806 | |
| 1401 | 52250 | 52300 | 52480 | 52210 | 52400 | 52340 | 150 | 90 | 22146 | 55090 | 762 | |
| 1402 | 52260 | 52310 | 52450 | 52220 | 52430 | 52320 | 170 | 60 | 1174 | 13846 | -8 | |
| 1403 | 52330 | 52380 | 52490 | 52290 | 52400 | 52370 | 70 | 40 | 578 | 5454 | 24 | |
| 1404 | 52280 | 52340 | 52490 | 52340 | 52490 | 52400 | 210 | 120 | 74 | 3778 | -6 | |
| 1405 | 52380 | 52390 | 52550 | 52370 | 52480 | 52450 | 100 | 70 | 98 | 3204 | -12 | |
| 1406 | 52440 | 52520 | 52590 | 52460 | 52590 | 52490 | 150 | 50 | 36 | 2044 | 10 | |
| 1407 | 52440 | 52590 | 52610 | 52500 | 52570 | 52540 | 130 | 100 | 32 | 606 | -4 | |
| 1408 | 52540 | 52610 | 52650 | 52590 | 52630 | 52610 | 90 | 70 | 34 | 234 | 14 | |
| 小计 | 346108 | 596148 | 2228 | |||||||||
| 铝 | 1309 | 14405 | 14380 | 14405 | 14380 | 14405 | 14395 | 0 | -10 | 1352 | 21012 | -522 |
| 1310 | 14450 | 14435 | 14440 | 14415 | 14440 | 14420 | -10 | -30 | 2940 | 40542 | -2184 | |
| 1311 | 14445 | 14450 | 14450 | 14415 | 14435 | 14425 | -10 | -20 | 3536 | 47438 | -610 | |
| 1312 | 14440 | 14440 | 14445 | 14410 | 14430 | 14425 | -10 | -15 | 4216 | 48502 | 1046 | |
| 1401 | 14440 | 14420 | 14440 | 14410 | 14435 | 14425 | -5 | -15 | 1670 | 15932 | 32 | |
| 1402 | 14445 | 14445 | 14450 | 14410 | 14435 | 14425 | -10 | -20 | 590 | 2968 | 322 | |
| 1403 | 14510 | 14470 | 14470 | 14440 | 14445 | 14455 | -65 | -55 | 1040 | 1360 | 684 | |
| 1404 | 14565 | 14500 | 14500 | 14500 | 14500 | 14500 | -65 | -65 | 2 | 120 | 2 | |
| 1405 | 14500 | 14505 | 14505 | 5 | 5 | 130 | 0 | |||||
| 1406 | 14555 | 14490 | 14490 | -65 | -65 | 2 | 0 | |||||
| 1407 | 14560 | 14495 | 14495 | -65 | -65 | 2 | 0 | |||||
| 1408 | 14560 | 14560 | 14560 | 0 | 0 | 0 | ||||||
| 小计 | 15346 | 178008 | -1230 | |||||||||
| 锌 | 1309 | 15035 | 15010 | 15060 | 14975 | 15040 | 15030 | 5 | -5 | 776 | 11182 | -204 |
| 1310 | 15060 | 15040 | 15085 | 15025 | 15060 | 15055 | 0 | -5 | 4210 | 32940 | -1560 | |
| 1311 | 15070 | 15070 | 15095 | 15030 | 15075 | 15060 | 5 | -10 | 21642 | 84070 | -3304 | |
| 1312 | 15100 | 15080 | 15120 | 15045 | 15095 | 15080 | -5 | -20 | 39440 | 96618 | -174 | |
| 1401 | 15115 | 15060 | 15140 | 15060 | 15110 | 15105 | -5 | -10 | 6208 | 18698 | 1180 | |
| 1402 | 15140 | 15125 | 15170 | 15110 | 15150 | 15130 | 10 | -10 | 150 | 688 | 54 | |
| 1403 | 15150 | 15155 | 15155 | 15155 | 15155 | 15155 | 5 | 5 | 4 | 290 | -4 | |
| 1404 | 15305 | 15240 | 15240 | 15210 | 15210 | 15230 | -95 | -75 | 12 | 104 | 2 | |
| 1405 | 15380 | 15330 | 15330 | 15200 | 15250 | 15275 | -130 | -105 | 8 | 148 | 2 | |
| 1406 | 15300 | 15195 | 15195 | -105 | -105 | 6 | 0 | |||||
| 1407 | 15315 | 15210 | 15210 | -105 | -105 | 2 | 0 | |||||
| 1408 | 15455 | 15350 | 15350 | -105 | -105 | 2 | 0 | |||||
| 小计 | 72450 | 244748 | -4008 | |||||||||
| 铅 | 1309 | 14740 | 14695 | 14720 | 14630 | 14715 | 14675 | -25 | -65 | 206 | 2240 | -88 |
| 1310 | 14760 | 14740 | 14760 | 14675 | 14750 | 14720 | -10 | -40 | 146 | 1692 | 12 | |
| 1311 | 14785 | 14800 | 14800 | 14740 | 14795 | 14770 | 10 | -15 | 148 | 842 | 20 | |
| 1312 | 14865 | 14875 | 14875 | 14790 | 14830 | 14835 | -35 | -30 | 82 | 514 | 22 | |
| 1401 | 14890 | 14910 | 14910 | 14800 | 14855 | 14850 | -35 | -40 | 28 | 72 | 14 | |
| 1402 | 14935 | 14860 | 14905 | 14860 | 14905 | 14865 | -30 | -70 | 14 | 38 | 12 | |
| 1403 | 15080 | 15050 | 15050 | -30 | -30 | 4 | 0 | |||||
| 1404 | 15110 | 15040 | 15040 | -70 | -70 | 0 | ||||||
| 1405 | 15245 | 15175 | 15175 | -70 | -70 | 0 | ||||||
| 1406 | 15230 | 15230 | 15230 | 0 | 0 | 0 | ||||||
| 1407 | 15230 | 15230 | 15230 | 0 | 0 | 0 | ||||||
| 1408 | 15230 | 15230 | 15230 | 0 | 0 | 0 | ||||||
| 小计 | 624 | 5402 | -8 | |||||||||
| 黄金 | 1309 | 271.25 | 273.15 | 273.55 | 273.15 | 273.55 | 273.4 | 2.3 | 2.15 | 16 | 190 | -4 |
| 1310 | 271.45 | 273.4 | 273.4 | 272.45 | 273.35 | 273.3 | 1.9 | 1.85 | 30 | 32 | 0 | |
| 1311 | 272.3 | 272.2 | 273.95 | 272.2 | 272.9 | 272.8 | 0.6 | 0.5 | 26 | 694 | -10 | |
| 1312 | 272.7 | 273.2 | 274.75 | 272.5 | 273.2 | 273.6 | 0.5 | 0.9 | 304550 | 124654 | -1210 | |
| 1401 | 272.75 | 272.8 | 274.6 | 272.3 | 272.9 | 273.4 | 0.15 | 0.65 | 600 | 388 | 6 | |
| 1402 | 271.7 | 272.75 | 273.3 | 271.7 | 273.3 | 272.7 | 1.6 | 1 | 8 | 40 | 0 | |
| 1403 | 273.45 | 274.45 | 274.45 | 1 | 1 | 58 | 0 | |||||
| 1404 | 272.05 | 273.05 | 273.05 | 1 | 1 | 44 | 0 | |||||
| 1405 | 274 | 273.5 | 275 | 272.95 | 274.5 | 273.65 | 0.5 | -0.35 | 22 | 16 | -2 | |
| 1406 | 272.55 | 272.75 | 274.55 | 272.65 | 273.35 | 273.7 | 0.8 | 1.15 | 1612 | 7992 | 772 | |
| 1407 | 273.95 | 273.9 | 274.65 | 273.9 | 274.65 | 274.25 | 0.7 | 0.3 | 4 | 2 | 0 | |
| 1408 | 273.5 | 274 | 274 | 273.3 | 273.3 | 273.65 | -0.2 | 0.15 | 4 | 0 | ||
| 小计 | 306872 | 134110 | -448 | |||||||||
| 白银 | 1309 | 4539 | 4566 | 4608 | 4528 | 4562 | 4574 | 23 | 35 | 322 | 2942 | -70 |
| 1310 | 4562 | 4572 | 4619 | 4542 | 4577 | 4588 | 15 | 26 | 90 | 338 | -2 | |
| 1311 | 4619 | 4597 | 4635 | 4555 | 4583 | 4579 | -36 | -40 | 420 | 178 | 8 | |
| 1312 | 4604 | 4610 | 4654 | 4555 | 4597 | 4611 | -7 | 7 | 4948762 | 469890 | 5756 | |
| 1401 | 4570 | 4604 | 4646 | 4556 | 4595 | 4604 | 25 | 34 | 45086 | 18436 | 930 | |
| 1402 | 4618 | 4615 | 4647 | 4572 | 4615 | 4621 | -3 | 3 | 284 | 492 | 76 | |
| 1403 | 4652 | 4613 | 4656 | 4575 | 4609 | 4601 | -43 | -51 | 328 | 1620 | -6 | |
| 1404 | 4535 | 4646 | 4646 | 4608 | 4612 | 4614 | 77 | 79 | 18 | 374 | 2 | |
| 1405 | 4625 | 4625 | 4687 | 4625 | 4659 | 4663 | 34 | 38 | 20 | 294 | -2 | |
| 1406 | 4651 | 4658 | 4724 | 4635 | 4670 | 4673 | 19 | 22 | 1038 | 2176 | -56 | |
| 1407 | 4649 | 4676 | 4716 | 4650 | 4679 | 4683 | 30 | 34 | 18 | 30 | -4 | |
| 1408 | 4672 | 4718 | 4734 | 4660 | 4660 | 4693 | -12 | 21 | 98 | 40 | -16 | |
| 小计 | 4996484 | 496810 | 6616 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)