| 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 | 52970 | 52970 | 53100 | 52810 | 53070 | 52980 | 100 | 10 | 18172 | 49764 | -256 |
| 1310 | 52830 | 52860 | 52990 | 52660 | 52960 | 52860 | 130 | 30 | 9354 | 70608 | 556 | |
| 1311 | 52640 | 52750 | 52880 | 52520 | 52830 | 52730 | 190 | 90 | 48722 | 162778 | -6422 | |
| 1312 | 52570 | 52620 | 52780 | 52400 | 52690 | 52610 | 120 | 40 | 294058 | 244116 | -2968 | |
| 1401 | 52490 | 52560 | 52720 | 52350 | 52660 | 52550 | 170 | 60 | 34678 | 59494 | 1610 | |
| 1402 | 52480 | 52630 | 52720 | 52380 | 52700 | 52530 | 220 | 50 | 2508 | 14530 | 922 | |
| 1403 | 52540 | 52730 | 52750 | 52440 | 52730 | 52620 | 190 | 80 | 442 | 5504 | -58 | |
| 1404 | 52650 | 52810 | 52810 | 52490 | 52730 | 52620 | 80 | -30 | 490 | 3782 | 14 | |
| 1405 | 52580 | 52820 | 52890 | 52530 | 52770 | 52750 | 190 | 170 | 252 | 3242 | 24 | |
| 1406 | 52730 | 52880 | 52950 | 52600 | 52850 | 52770 | 120 | 40 | 98 | 2040 | -4 | |
| 1407 | 52720 | 53010 | 53010 | 52670 | 52900 | 52830 | 180 | 110 | 36 | 602 | -8 | |
| 1408 | 52830 | 52930 | 53000 | 52710 | 52970 | 52900 | 140 | 70 | 58 | 266 | 14 | |
| 小计 | 408868 | 616726 | -6576 | |||||||||
| 铝 | 1309 | 14395 | 14415 | 14415 | 14395 | 14415 | 14405 | 20 | 10 | 1438 | 19546 | -740 |
| 1310 | 14415 | 14400 | 14445 | 14400 | 14445 | 14425 | 30 | 10 | 2486 | 39256 | -966 | |
| 1311 | 14420 | 14410 | 14460 | 14410 | 14450 | 14430 | 30 | 10 | 3110 | 46158 | -506 | |
| 1312 | 14420 | 14420 | 14450 | 14410 | 14450 | 14430 | 30 | 10 | 5322 | 47164 | 10 | |
| 1401 | 14425 | 14425 | 14455 | 14405 | 14455 | 14425 | 30 | 0 | 1136 | 16008 | 32 | |
| 1402 | 14420 | 14420 | 14445 | 14415 | 14430 | 14420 | 10 | 0 | 262 | 2966 | 0 | |
| 1403 | 14435 | 14450 | 14455 | 14440 | 14440 | 14450 | 5 | 15 | 108 | 1444 | 84 | |
| 1404 | 14485 | 14500 | 14500 | 15 | 15 | 200 | 0 | |||||
| 1405 | 14510 | 14525 | 14525 | 15 | 15 | 128 | 0 | |||||
| 1406 | 14490 | 14505 | 14505 | 15 | 15 | 2 | 0 | |||||
| 1407 | 14495 | 14510 | 14510 | 15 | 15 | 2 | 0 | |||||
| 1408 | 14620 | 14605 | 14605 | 14605 | 14605 | 14605 | -15 | -15 | 2 | 2 | 0 | |
| 小计 | 13864 | 172876 | -2086 | |||||||||
| 锌 | 1309 | 15010 | 15080 | 15100 | 15000 | 15030 | 15055 | 20 | 45 | 2340 | 10522 | -300 |
| 1310 | 15015 | 15065 | 15125 | 15000 | 15040 | 15055 | 25 | 40 | 5486 | 29456 | -1892 | |
| 1311 | 15040 | 15085 | 15155 | 15025 | 15065 | 15085 | 25 | 45 | 19290 | 79114 | -2470 | |
| 1312 | 15060 | 15115 | 15195 | 15055 | 15100 | 15120 | 40 | 60 | 52104 | 100988 | -618 | |
| 1401 | 15075 | 15110 | 15220 | 15080 | 15130 | 15150 | 55 | 75 | 6512 | 21602 | 1582 | |
| 1402 | 15115 | 15160 | 15235 | 15120 | 15155 | 15175 | 40 | 60 | 108 | 726 | 28 | |
| 1403 | 15150 | 15160 | 15160 | 15160 | 15160 | 15160 | 10 | 10 | 2 | 288 | 0 | |
| 1404 | 15190 | 15270 | 15310 | 15270 | 15310 | 15300 | 120 | 110 | 12 | 102 | 8 | |
| 1405 | 15250 | 15325 | 15325 | 15255 | 15255 | 15270 | 5 | 20 | 8 | 148 | 0 | |
| 1406 | 15200 | 15320 | 15360 | 15320 | 15360 | 15345 | 160 | 145 | 6 | 30 | 2 | |
| 1407 | 15215 | 15215 | 15215 | 0 | 0 | 2 | 0 | |||||
| 1408 | 15355 | 15240 | 15240 | 15240 | 15240 | 15240 | -115 | -115 | 2 | 2 | 0 | |
| 小计 | 85870 | 242980 | -3660 | |||||||||
| 铅 | 1309 | 14695 | 14800 | 14800 | 14680 | 14700 | 14720 | 5 | 25 | 74 | 2206 | -30 |
| 1310 | 14785 | 14935 | 14935 | 14760 | 14800 | 14785 | 15 | 0 | 84 | 1632 | -42 | |
| 1311 | 14785 | 14795 | 14845 | 14795 | 14830 | 14815 | 45 | 30 | 140 | 910 | 72 | |
| 1312 | 14800 | 14850 | 14895 | 14800 | 14890 | 14835 | 90 | 35 | 66 | 516 | 26 | |
| 1401 | 14845 | 14815 | 14815 | 14790 | 14790 | 14800 | -55 | -45 | 4 | 98 | -2 | |
| 1402 | 14945 | 14945 | 14945 | 0 | 0 | 32 | 0 | |||||
| 1403 | 15135 | 15090 | 15090 | -45 | -45 | 4 | 0 | |||||
| 1404 | 15120 | 15075 | 15075 | -45 | -45 | 0 | ||||||
| 1405 | 15260 | 15215 | 15215 | -45 | -45 | 0 | ||||||
| 1406 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 1407 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 1408 | 15245 | 15245 | 15245 | 0 | 0 | 0 | ||||||
| 小计 | 368 | 5398 | 24 | |||||||||
| 黄金 | 1309 | 272.4 | 276.1 | 276.1 | 273.75 | 275.2 | 275.1 | 2.8 | 2.7 | 212 | 94 | -72 |
| 1310 | 272 | 274.2 | 274.7 | 273.8 | 274.7 | 274.15 | 2.7 | 2.15 | 8 | 18 | -2 | |
| 1311 | 271.45 | 273.1 | 273.75 | 273.05 | 273.25 | 273.35 | 1.8 | 1.9 | 18 | 650 | -4 | |
| 1312 | 272.65 | 274.35 | 275.85 | 273 | 274.75 | 274.15 | 2.1 | 1.5 | 315836 | 124494 | 1950 | |
| 1401 | 272.25 | 274.4 | 274.85 | 273 | 274.4 | 274 | 2.15 | 1.75 | 530 | 420 | 34 | |
| 1402 | 271.55 | 274.2 | 274.25 | 273.65 | 273.65 | 273.9 | 2.1 | 2.35 | 8 | 38 | -2 | |
| 1403 | 272.45 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 2.3 | 2.3 | 26 | 30 | -24 | |
| 1404 | 271.95 | 274.2 | 274.2 | 2.25 | 2.25 | 42 | 0 | |||||
| 1405 | 272.8 | 274.3 | 275.25 | 273.65 | 274.8 | 274.45 | 2 | 1.65 | 38 | 18 | -2 | |
| 1406 | 272.05 | 274.1 | 274.8 | 273.15 | 274.45 | 274.3 | 2.4 | 2.25 | 1262 | 8852 | 624 | |
| 1407 | 272 | 274.25 | 274.25 | 2.25 | 2.25 | 4 | 0 | |||||
| 1408 | 272.35 | 273.6 | 275.4 | 273.6 | 274.55 | 274.5 | 2.2 | 2.15 | 6 | 2 | 0 | |
| 小计 | 317944 | 134662 | 2502 | |||||||||
| 白银 | 1309 | 4530 | 4614 | 4628 | 4574 | 4613 | 4598 | 83 | 68 | 916 | 3112 | 108 |
| 1310 | 4551 | 4635 | 4639 | 4585 | 4610 | 4624 | 59 | 73 | 58 | 330 | 4 | |
| 1311 | 4570 | 4615 | 4648 | 4594 | 4596 | 4617 | 26 | 47 | 186 | 178 | 2 | |
| 1312 | 4589 | 4628 | 4668 | 4591 | 4645 | 4637 | 56 | 48 | 3426000 | 470834 | -13874 | |
| 1401 | 4586 | 4617 | 4673 | 4598 | 4655 | 4640 | 69 | 54 | 33088 | 16370 | -458 | |
| 1402 | 4599 | 4678 | 4678 | 4622 | 4637 | 4656 | 38 | 57 | 88 | 464 | 28 | |
| 1403 | 4605 | 4676 | 4676 | 4622 | 4645 | 4653 | 40 | 48 | 212 | 1450 | -46 | |
| 1404 | 4614 | 4690 | 4698 | 4647 | 4673 | 4674 | 59 | 60 | 50 | 366 | -8 | |
| 1405 | 4630 | 4673 | 4691 | 4673 | 4691 | 4681 | 61 | 51 | 16 | 286 | 2 | |
| 1406 | 4643 | 4715 | 4731 | 4660 | 4713 | 4703 | 70 | 60 | 1152 | 2170 | -74 | |
| 1407 | 4656 | 4717 | 4734 | 4689 | 4689 | 4719 | 33 | 63 | 34 | 38 | 4 | |
| 1408 | 4666 | 4747 | 4747 | 4679 | 4688 | 4723 | 22 | 57 | 90 | 72 | 30 | |
| 小计 | 3461890 | 495670 | -14282 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)