| 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 | 53570 | 53270 | 53410 | 53080 | 53200 | 53210 | -370 | -360 | 18528 | 48492 | -1020 |
| 1310 | 53470 | 53200 | 53300 | 52960 | 53020 | 53080 | -450 | -390 | 13248 | 66672 | -1272 | |
| 1311 | 53380 | 53070 | 53190 | 52830 | 52940 | 52970 | -440 | -410 | 43982 | 150804 | -3126 | |
| 1312 | 53270 | 52950 | 53090 | 52700 | 52820 | 52860 | -450 | -410 | 269844 | 239530 | 4258 | |
| 1401 | 53240 | 52920 | 53030 | 52670 | 52800 | 52820 | -440 | -420 | 40958 | 66950 | 2690 | |
| 1402 | 53240 | 52830 | 53020 | 52700 | 52780 | 52810 | -460 | -430 | 2524 | 15204 | 452 | |
| 1403 | 53250 | 53130 | 53130 | 52720 | 52810 | 52860 | -440 | -390 | 968 | 5418 | 204 | |
| 1404 | 53270 | 53060 | 53110 | 52770 | 52840 | 52850 | -430 | -420 | 400 | 3780 | -22 | |
| 1405 | 53330 | 53170 | 53180 | 52810 | 52930 | 52910 | -400 | -420 | 962 | 3294 | 32 | |
| 1406 | 53430 | 53200 | 53200 | 52880 | 53000 | 52960 | -430 | -470 | 244 | 2062 | 16 | |
| 1407 | 53400 | 53200 | 53230 | 52940 | 52980 | 53020 | -420 | -380 | 78 | 654 | 12 | |
| 1408 | 53450 | 53160 | 53160 | 52970 | 53000 | 53040 | -450 | -410 | 250 | 490 | 156 | |
| 小计 | 391986 | 603350 | 2380 | |||||||||
| 铝 | 1309 | 14440 | 14405 | 14420 | 14405 | 14420 | 14410 | -20 | -30 | 1786 | 18210 | -424 |
| 1310 | 14470 | 14455 | 14460 | 14430 | 14430 | 14440 | -40 | -30 | 1960 | 38230 | -486 | |
| 1311 | 14480 | 14460 | 14465 | 14435 | 14455 | 14445 | -25 | -35 | 1986 | 45110 | -312 | |
| 1312 | 14480 | 14475 | 14475 | 14440 | 14460 | 14450 | -20 | -30 | 5636 | 50560 | 1846 | |
| 1401 | 14485 | 14490 | 14490 | 14450 | 14455 | 14455 | -30 | -30 | 1548 | 17170 | 546 | |
| 1402 | 14490 | 14480 | 14485 | 14465 | 14475 | 14470 | -15 | -20 | 234 | 3728 | 144 | |
| 1403 | 14505 | 14525 | 14525 | 14480 | 14485 | 14480 | -20 | -25 | 412 | 2174 | 210 | |
| 1404 | 14535 | 14555 | 14555 | 14530 | 14530 | 14535 | -5 | 0 | 24 | 214 | 14 | |
| 1405 | 14525 | 14595 | 14595 | 14595 | 14595 | 14595 | 70 | 70 | 10 | 136 | 8 | |
| 1406 | 14505 | 14645 | 14645 | 14600 | 14600 | 14620 | 95 | 115 | 20 | 12 | 10 | |
| 1407 | 14510 | 14510 | 14510 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14605 | 14605 | 14605 | 0 | 0 | 2 | 0 | |||||
| 小计 | 13616 | 175548 | 1556 | |||||||||
| 锌 | 1309 | 15130 | 15110 | 15145 | 15055 | 15080 | 15075 | -50 | -55 | 1838 | 9712 | -580 |
| 1310 | 15140 | 15110 | 15120 | 15055 | 15060 | 15070 | -80 | -70 | 4648 | 26588 | -1444 | |
| 1311 | 15175 | 15155 | 15155 | 15070 | 15090 | 15100 | -85 | -75 | 12550 | 74894 | -2122 | |
| 1312 | 15220 | 15180 | 15200 | 15105 | 15130 | 15145 | -90 | -75 | 48382 | 108496 | -1424 | |
| 1401 | 15240 | 15205 | 15225 | 15140 | 15150 | 15175 | -90 | -65 | 5198 | 23934 | 1362 | |
| 1402 | 15285 | 15280 | 15280 | 15170 | 15170 | 15195 | -115 | -90 | 534 | 808 | 56 | |
| 1403 | 15160 | 15070 | 15070 | -90 | -90 | 288 | 0 | |||||
| 1404 | 15300 | 15210 | 15210 | -90 | -90 | 102 | 0 | |||||
| 1405 | 15375 | 15285 | 15285 | -90 | -90 | 144 | 0 | |||||
| 1406 | 15400 | 15310 | 15310 | -90 | -90 | 36 | 0 | |||||
| 1407 | 15270 | 15180 | 15180 | -90 | -90 | 2 | 0 | |||||
| 1408 | 15295 | 15205 | 15205 | -90 | -90 | 2 | 0 | |||||
| 小计 | 73150 | 245006 | -4152 | |||||||||
| 铅 | 1309 | 14830 | 14760 | 14770 | 14750 | 14760 | 14760 | -70 | -70 | 94 | 2090 | -76 |
| 1310 | 14905 | 14870 | 14870 | 14790 | 14790 | 14815 | -115 | -90 | 172 | 1510 | -104 | |
| 1311 | 14935 | 14855 | 14875 | 14850 | 14850 | 14855 | -85 | -80 | 172 | 938 | 16 | |
| 1312 | 14970 | 14900 | 14900 | 14870 | 14880 | 14875 | -90 | -95 | 20 | 530 | 0 | |
| 1401 | 14950 | 14890 | 14890 | 14865 | 14865 | 14870 | -85 | -80 | 16 | 114 | 10 | |
| 1402 | 15035 | 14955 | 14955 | -80 | -80 | 22 | 0 | |||||
| 1403 | 15090 | 15010 | 15010 | -80 | -80 | 4 | 0 | |||||
| 1404 | 15165 | 15085 | 15085 | -80 | -80 | 0 | ||||||
| 1405 | 15305 | 15225 | 15225 | -80 | -80 | 0 | ||||||
| 1406 | 15290 | 15430 | 15430 | 15430 | 15430 | 15430 | 140 | 140 | 2 | 2 | 2 | |
| 1407 | 15290 | 15290 | 15290 | 0 | 0 | 0 | ||||||
| 1408 | 15290 | 15290 | 15290 | 0 | 0 | 0 | ||||||
| 小计 | 476 | 5210 | -152 | |||||||||
| 黄金 | 1309 | 278.05 | 278 | 278.45 | 277.35 | 278.1 | 277.7 | 0.05 | -0.35 | 46 | 82 | -8 |
| 1310 | 277.1 | 278.25 | 278.25 | 278 | 278 | 278.05 | 0.9 | 0.95 | 28 | 28 | 10 | |
| 1311 | 277.7 | 277.95 | 278.3 | 277.6 | 277.6 | 278.05 | -0.1 | 0.35 | 116 | 656 | -106 | |
| 1312 | 277.35 | 278.35 | 279.65 | 277.3 | 279.25 | 278.55 | 1.9 | 1.2 | 251828 | 130974 | -2086 | |
| 1401 | 277.25 | 278.1 | 279.2 | 277.2 | 278.95 | 278.3 | 1.7 | 1.05 | 788 | 504 | 16 | |
| 1402 | 278.4 | 278.05 | 278.15 | 278 | 278.15 | 278 | -0.25 | -0.4 | 12 | 42 | 6 | |
| 1403 | 279.25 | 278.55 | 279.25 | 278.55 | 279.25 | 278.7 | 0 | -0.55 | 8 | 32 | 2 | |
| 1404 | 279.6 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | -0.55 | -0.55 | 2 | 40 | 0 | |
| 1405 | 277.65 | 278.65 | 279.1 | 278.65 | 279.1 | 278.9 | 1.45 | 1.25 | 6 | 18 | 2 | |
| 1406 | 278.15 | 279.7 | 279.7 | 277.05 | 279.05 | 278.7 | 0.9 | 0.55 | 856 | 9510 | 240 | |
| 1407 | 278.1 | 278.85 | 278.9 | 278.85 | 278.9 | 278.85 | 0.8 | 0.75 | 4 | 4 | 0 | |
| 1408 | 274.5 | 274.5 | 274.5 | 0 | 0 | 2 | 0 | |||||
| 小计 | 253694 | 141892 | -1924 | |||||||||
| 白银 | 1309 | 4837 | 4874 | 4920 | 4791 | 4858 | 4856 | 21 | 19 | 1042 | 3298 | 190 |
| 1310 | 4861 | 4988 | 4988 | 4843 | 4866 | 4871 | 5 | 10 | 708 | 1188 | 522 | |
| 1311 | 4687 | 4892 | 4957 | 4847 | 4900 | 4892 | 213 | 205 | 668 | 322 | 136 | |
| 1312 | 4794 | 4896 | 4985 | 4851 | 4914 | 4912 | 120 | 118 | 5141320 | 500642 | 24872 | |
| 1401 | 4817 | 4900 | 4988 | 4863 | 4922 | 4917 | 105 | 100 | 53426 | 16782 | -822 | |
| 1402 | 4835 | 4950 | 4988 | 4889 | 4928 | 4921 | 93 | 86 | 232 | 432 | -26 | |
| 1403 | 4854 | 4939 | 4998 | 4880 | 4938 | 4927 | 84 | 73 | 568 | 1776 | 302 | |
| 1404 | 4916 | 4976 | 5000 | 4901 | 4942 | 4930 | 26 | 14 | 48 | 366 | -2 | |
| 1405 | 4916 | 4967 | 4984 | 4933 | 4959 | 4958 | 43 | 42 | 20 | 302 | 2 | |
| 1406 | 4901 | 4959 | 5028 | 4899 | 4966 | 4962 | 65 | 61 | 4446 | 3604 | 1198 | |
| 1407 | 4882 | 5000 | 5013 | 4934 | 4934 | 4969 | 52 | 87 | 32 | 42 | 4 | |
| 1408 | 4930 | 4990 | 5043 | 4925 | 4957 | 4983 | 27 | 53 | 44 | 98 | 2 | |
| 小计 | 5202554 | 528852 | 26378 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)