| 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 | 52770 | 52530 | 53180 | 52500 | 53180 | 52970 | 410 | 200 | 19564 | 50020 | 450 |
| 1310 | 52640 | 52400 | 53080 | 52360 | 52980 | 52830 | 340 | 190 | 11448 | 70052 | 122 | |
| 1311 | 52500 | 52250 | 52950 | 52210 | 52850 | 52640 | 350 | 140 | 76660 | 169200 | -3758 | |
| 1312 | 52390 | 52110 | 52850 | 52080 | 52750 | 52570 | 360 | 180 | 357738 | 247084 | 27650 | |
| 1401 | 52340 | 52000 | 52790 | 52000 | 52710 | 52490 | 370 | 150 | 42360 | 57884 | 2794 | |
| 1402 | 52320 | 52040 | 52800 | 51980 | 52710 | 52480 | 390 | 160 | 2572 | 13608 | -238 | |
| 1403 | 52370 | 52080 | 52820 | 52080 | 52740 | 52540 | 370 | 170 | 686 | 5562 | 108 | |
| 1404 | 52400 | 52190 | 52810 | 52080 | 52790 | 52650 | 390 | 250 | 358 | 3768 | -10 | |
| 1405 | 52450 | 52180 | 52880 | 52160 | 52820 | 52580 | 370 | 130 | 124 | 3218 | 14 | |
| 1406 | 52490 | 52260 | 52930 | 52260 | 52910 | 52730 | 420 | 240 | 56 | 2044 | 0 | |
| 1407 | 52540 | 52300 | 52930 | 52280 | 52930 | 52720 | 390 | 180 | 24 | 610 | 4 | |
| 1408 | 52610 | 52320 | 53020 | 52320 | 53000 | 52830 | 390 | 220 | 50 | 252 | 18 | |
| 小计 | 511640 | 623302 | 27154 | |||||||||
| 铝 | 1309 | 14395 | 14365 | 14415 | 14365 | 14415 | 14395 | 20 | 0 | 2028 | 20286 | -726 |
| 1310 | 14420 | 14395 | 14445 | 14390 | 14440 | 14415 | 20 | -5 | 2628 | 40222 | -320 | |
| 1311 | 14425 | 14400 | 14440 | 14390 | 14440 | 14420 | 15 | -5 | 3538 | 46664 | -774 | |
| 1312 | 14425 | 14380 | 14445 | 14380 | 14440 | 14420 | 15 | -5 | 6324 | 47154 | -1348 | |
| 1401 | 14425 | 14405 | 14450 | 14380 | 14440 | 14425 | 15 | 0 | 1010 | 15976 | 44 | |
| 1402 | 14425 | 14415 | 14435 | 14405 | 14435 | 14420 | 10 | -5 | 128 | 2966 | -2 | |
| 1403 | 14455 | 14440 | 14440 | 14430 | 14440 | 14435 | -15 | -20 | 6 | 1360 | 0 | |
| 1404 | 14500 | 14485 | 14485 | 14485 | 14485 | 14485 | -15 | -15 | 80 | 200 | 80 | |
| 1405 | 14505 | 14510 | 14510 | 14510 | 14510 | 14510 | 5 | 5 | 2 | 128 | -2 | |
| 1406 | 14490 | 14490 | 14490 | 0 | 0 | 2 | 0 | |||||
| 1407 | 14495 | 14495 | 14495 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14560 | 14650 | 14720 | 14550 | 14570 | 14620 | 10 | 60 | 20 | 2 | 2 | |
| 小计 | 15764 | 174962 | -3046 | |||||||||
| 锌 | 1309 | 15030 | 14910 | 15075 | 14910 | 15075 | 15010 | 45 | -20 | 786 | 10822 | -360 |
| 1310 | 15055 | 14990 | 15100 | 14915 | 15100 | 15015 | 45 | -40 | 5428 | 31348 | -1592 | |
| 1311 | 15060 | 15000 | 15135 | 14900 | 15135 | 15040 | 75 | -20 | 24870 | 81584 | -2486 | |
| 1312 | 15080 | 15005 | 15175 | 14905 | 15160 | 15060 | 80 | -20 | 60974 | 101606 | 4988 | |
| 1401 | 15105 | 15010 | 15190 | 14950 | 15180 | 15075 | 75 | -30 | 5376 | 20020 | 1322 | |
| 1402 | 15130 | 15055 | 15215 | 15010 | 15215 | 15115 | 85 | -15 | 174 | 698 | 10 | |
| 1403 | 15155 | 15150 | 15165 | 15150 | 15165 | 15150 | 10 | -5 | 22 | 288 | -2 | |
| 1404 | 15230 | 15200 | 15200 | 15175 | 15175 | 15190 | -55 | -40 | 26 | 94 | -10 | |
| 1405 | 15275 | 15250 | 15250 | 15250 | 15250 | 15250 | -25 | -25 | 4 | 148 | 0 | |
| 1406 | 15195 | 15195 | 15280 | 15140 | 15280 | 15200 | 85 | 5 | 48 | 28 | 22 | |
| 1407 | 15210 | 15215 | 15215 | 5 | 5 | 2 | 0 | |||||
| 1408 | 15350 | 15355 | 15355 | 5 | 5 | 2 | 0 | |||||
| 小计 | 97708 | 246640 | 1892 | |||||||||
| 铅 | 1309 | 14675 | 14685 | 14825 | 14625 | 14720 | 14695 | 45 | 20 | 228 | 2236 | -4 |
| 1310 | 14720 | 14740 | 14865 | 14730 | 14780 | 14785 | 60 | 65 | 80 | 1674 | -18 | |
| 1311 | 14770 | 14665 | 14915 | 14655 | 14815 | 14785 | 45 | 15 | 212 | 838 | -4 | |
| 1312 | 14835 | 14760 | 15000 | 14740 | 14835 | 14800 | 0 | -35 | 200 | 490 | -24 | |
| 1401 | 14850 | 14950 | 14985 | 14775 | 14775 | 14845 | -75 | -5 | 46 | 100 | 28 | |
| 1402 | 14865 | 14940 | 14960 | 14940 | 14950 | 14945 | 85 | 80 | 10 | 32 | -6 | |
| 1403 | 15050 | 15135 | 15135 | 85 | 85 | 4 | 0 | |||||
| 1404 | 15040 | 15120 | 15120 | 80 | 80 | 0 | ||||||
| 1405 | 15175 | 15260 | 15260 | 85 | 85 | 0 | ||||||
| 1406 | 15160 | 15160 | 15160 | 0 | 0 | 0 | ||||||
| 1407 | 15160 | 15160 | 15160 | 0 | 0 | 0 | ||||||
| 1408 | 15160 | 15160 | 15160 | 0 | 0 | 0 | ||||||
| 小计 | 776 | 5374 | -28 | |||||||||
| 黄金 | 1309 | 273.4 | 272.5 | 272.5 | 272.1 | 272.1 | 272.4 | -1.3 | -1 | 24 | 166 | -24 |
| 1310 | 273.3 | 272.6 | 272.6 | 271.55 | 272 | 272 | -1.3 | -1.3 | 16 | 20 | -12 | |
| 1311 | 272.8 | 272.35 | 272.35 | 270.5 | 271.6 | 271.45 | -1.2 | -1.35 | 104 | 654 | -40 | |
| 1312 | 273.6 | 273 | 274.25 | 271.15 | 272.35 | 272.65 | -1.25 | -0.95 | 354840 | 122544 | -2110 | |
| 1401 | 273.4 | 273.1 | 273.65 | 271.2 | 272.3 | 272.25 | -1.1 | -1.15 | 368 | 386 | -2 | |
| 1402 | 272.7 | 271.55 | 271.55 | -1.15 | -1.15 | 40 | 0 | |||||
| 1403 | 274.45 | 272.35 | 272.55 | 272.35 | 272.55 | 272.45 | -1.9 | -2 | 12 | 54 | -4 | |
| 1404 | 273.05 | 271.8 | 272.45 | 271.8 | 272.35 | 271.95 | -0.7 | -1.1 | 18 | 42 | -2 | |
| 1405 | 273.65 | 272.3 | 273.35 | 272.3 | 273.25 | 272.8 | -0.4 | -0.85 | 8 | 20 | 4 | |
| 1406 | 273.7 | 273.35 | 274 | 271.4 | 272.3 | 272.05 | -1.4 | -1.65 | 510 | 8228 | 236 | |
| 1407 | 274.25 | 272 | 272 | 272 | 272 | 272 | -2.25 | -2.25 | 2 | 4 | 2 | |
| 1408 | 273.65 | 273.5 | 273.5 | 271.5 | 272.2 | 272.35 | -1.45 | -1.3 | 18 | 2 | 2 | |
| 小计 | 355920 | 132160 | -1950 | |||||||||
| 白银 | 1309 | 4574 | 4597 | 4597 | 4503 | 4559 | 4530 | -15 | -44 | 642 | 3004 | 62 |
| 1310 | 4588 | 4539 | 4571 | 4499 | 4557 | 4551 | -31 | -37 | 60 | 326 | -12 | |
| 1311 | 4579 | 4615 | 4615 | 4534 | 4573 | 4570 | -6 | -9 | 292 | 176 | -2 | |
| 1312 | 4611 | 4611 | 4625 | 4528 | 4592 | 4589 | -19 | -22 | 4599914 | 484708 | 14818 | |
| 1401 | 4604 | 4608 | 4621 | 4528 | 4601 | 4586 | -3 | -18 | 45956 | 16828 | -1608 | |
| 1402 | 4621 | 4627 | 4627 | 4549 | 4607 | 4599 | -14 | -22 | 154 | 436 | -56 | |
| 1403 | 4601 | 4609 | 4622 | 4551 | 4596 | 4605 | -5 | 4 | 624 | 1496 | -124 | |
| 1404 | 4614 | 4614 | 4614 | 0 | 0 | 374 | 0 | |||||
| 1405 | 4663 | 4644 | 4653 | 4595 | 4627 | 4630 | -36 | -33 | 18 | 284 | -10 | |
| 1406 | 4673 | 4660 | 4698 | 4600 | 4660 | 4643 | -13 | -30 | 1330 | 2244 | 68 | |
| 1407 | 4683 | 4686 | 4686 | 4599 | 4683 | 4656 | 0 | -27 | 34 | 34 | 4 | |
| 1408 | 4693 | 4690 | 4690 | 4650 | 4668 | 4666 | -25 | -27 | 12 | 42 | 2 | |
| 小计 | 4649036 | 509952 | 13142 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)