| 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 | 53210 | 53070 | 53280 | 52710 | 52760 | 53080 | -450 | -130 | 20224 | 47026 | -1466 |
| 1310 | 53080 | 52930 | 53150 | 52560 | 52600 | 52950 | -480 | -130 | 8582 | 66726 | 54 | |
| 1311 | 52970 | 52870 | 53070 | 52420 | 52470 | 52820 | -500 | -150 | 48158 | 145100 | -5704 | |
| 1312 | 52860 | 52720 | 52980 | 52310 | 52360 | 52710 | -500 | -150 | 339254 | 240648 | 1118 | |
| 1401 | 52820 | 52670 | 52950 | 52270 | 52320 | 52670 | -500 | -150 | 50612 | 71982 | 5032 | |
| 1402 | 52810 | 52690 | 52960 | 52300 | 52300 | 52580 | -510 | -230 | 2972 | 14862 | -342 | |
| 1403 | 52860 | 52720 | 52930 | 52330 | 52380 | 52650 | -480 | -210 | 822 | 5430 | 12 | |
| 1404 | 52850 | 52820 | 53000 | 52410 | 52460 | 52620 | -390 | -230 | 382 | 3864 | 84 | |
| 1405 | 52910 | 52810 | 53040 | 52440 | 52500 | 52760 | -410 | -150 | 162 | 3312 | 18 | |
| 1406 | 52960 | 52840 | 53100 | 52480 | 52480 | 52780 | -480 | -180 | 104 | 2062 | 0 | |
| 1407 | 53020 | 53020 | 53020 | 52580 | 52580 | 52730 | -440 | -290 | 14 | 658 | 4 | |
| 1408 | 53040 | 53000 | 53120 | 52590 | 52590 | 52940 | -450 | -100 | 62 | 522 | 32 | |
| 小计 | 471348 | 602192 | -1158 | |||||||||
| 铝 | 1309 | 14410 | 14410 | 14425 | 14390 | 14405 | 14410 | -5 | 0 | 1884 | 17020 | -1190 |
| 1310 | 14440 | 14410 | 14445 | 14410 | 14425 | 14430 | -15 | -10 | 2070 | 38274 | 44 | |
| 1311 | 14445 | 14435 | 14460 | 14410 | 14425 | 14435 | -20 | -10 | 2688 | 44362 | -748 | |
| 1312 | 14450 | 14430 | 14470 | 14410 | 14430 | 14440 | -20 | -10 | 5956 | 50874 | 314 | |
| 1401 | 14455 | 14450 | 14475 | 14415 | 14440 | 14445 | -15 | -10 | 3552 | 18958 | 1788 | |
| 1402 | 14470 | 14470 | 14480 | 14420 | 14430 | 14450 | -40 | -20 | 844 | 4340 | 612 | |
| 1403 | 14480 | 14480 | 14485 | 14425 | 14440 | 14460 | -40 | -20 | 642 | 2682 | 508 | |
| 1404 | 14535 | 14520 | 14520 | 14480 | 14480 | 14510 | -55 | -25 | 28 | 218 | 4 | |
| 1405 | 14595 | 14545 | 14545 | 14505 | 14505 | 14530 | -90 | -65 | 8 | 138 | 2 | |
| 1406 | 14620 | 14620 | 14620 | 0 | 0 | 12 | 0 | |||||
| 1407 | 14510 | 14510 | 14510 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14605 | 14605 | 14605 | 0 | 0 | 2 | 0 | |||||
| 小计 | 17672 | 176882 | 1334 | |||||||||
| 锌 | 1309 | 15075 | 15050 | 15120 | 14995 | 14995 | 15075 | -80 | 0 | 1736 | 8680 | -1032 |
| 1310 | 15070 | 15050 | 15130 | 14980 | 15010 | 15055 | -60 | -15 | 2602 | 25802 | -786 | |
| 1311 | 15100 | 15090 | 15175 | 14995 | 15000 | 15085 | -100 | -15 | 16220 | 72896 | -1998 | |
| 1312 | 15145 | 15120 | 15200 | 15020 | 15045 | 15130 | -100 | -15 | 75470 | 109606 | 1110 | |
| 1401 | 15175 | 15130 | 15230 | 15055 | 15075 | 15150 | -100 | -25 | 8618 | 26116 | 2182 | |
| 1402 | 15195 | 15170 | 15260 | 15100 | 15120 | 15165 | -75 | -30 | 228 | 786 | -22 | |
| 1403 | 15070 | 15120 | 15125 | 15120 | 15125 | 15120 | 55 | 50 | 6 | 288 | 0 | |
| 1404 | 15210 | 15260 | 15260 | 50 | 50 | 102 | 0 | |||||
| 1405 | 15285 | 15320 | 15320 | 15310 | 15310 | 15310 | 25 | 25 | 8 | 146 | 2 | |
| 1406 | 15310 | 15335 | 15335 | 25 | 25 | 36 | 0 | |||||
| 1407 | 15180 | 15205 | 15205 | 25 | 25 | 2 | 0 | |||||
| 1408 | 15205 | 15230 | 15230 | 25 | 25 | 2 | 0 | |||||
| 小计 | 104888 | 244462 | -544 | |||||||||
| 铅 | 1309 | 14760 | 14755 | 14780 | 14735 | 14735 | 14765 | -25 | 5 | 182 | 1948 | -142 |
| 1310 | 14815 | 14815 | 14850 | 14800 | 14800 | 14825 | -15 | 10 | 150 | 1450 | -60 | |
| 1311 | 14855 | 14850 | 14890 | 14820 | 14820 | 14875 | -35 | 20 | 248 | 1034 | 96 | |
| 1312 | 14875 | 14905 | 14930 | 14805 | 14805 | 14885 | -70 | 10 | 88 | 558 | 28 | |
| 1401 | 14870 | 14925 | 14925 | 14915 | 14920 | 14915 | 50 | 45 | 26 | 128 | 14 | |
| 1402 | 14955 | 14820 | 14820 | 14820 | 14820 | 14820 | -135 | -135 | 8 | 30 | 8 | |
| 1403 | 15010 | 15010 | 15010 | 0 | 0 | 4 | 0 | |||||
| 1404 | 15085 | 14945 | 14945 | -140 | -140 | 0 | ||||||
| 1405 | 15225 | 15085 | 15085 | -140 | -140 | 0 | ||||||
| 1406 | 15430 | 15290 | 15290 | -140 | -140 | 2 | 0 | |||||
| 1407 | 15430 | 15430 | 15430 | 0 | 0 | 0 | ||||||
| 1408 | 15430 | 15430 | 15430 | 0 | 0 | 0 | ||||||
| 小计 | 702 | 5154 | -56 | |||||||||
| 黄金 | 1309 | 277.7 | 282.55 | 284.7 | 281.25 | 284.25 | 282.35 | 6.55 | 4.65 | 78 | 78 | -4 |
| 1310 | 278.05 | 282.6 | 282.7 | 281.55 | 282.1 | 282 | 4.05 | 3.95 | 52 | 42 | 14 | |
| 1311 | 278.05 | 282.2 | 284.55 | 281.5 | 283.9 | 283.45 | 5.85 | 5.4 | 46 | 652 | -4 | |
| 1312 | 278.55 | 282.65 | 285.6 | 281.55 | 284.25 | 283.1 | 5.7 | 4.55 | 325808 | 138800 | 7826 | |
| 1401 | 278.3 | 282.5 | 285.3 | 281.3 | 284.15 | 282.9 | 5.85 | 4.6 | 1554 | 600 | 96 | |
| 1402 | 278 | 281.25 | 281.85 | 281.25 | 281.85 | 281.5 | 3.85 | 3.5 | 8 | 36 | -6 | |
| 1403 | 278.7 | 282.6 | 282.6 | 282.4 | 282.4 | 282.5 | 3.7 | 3.8 | 6 | 30 | -2 | |
| 1404 | 279.05 | 282.85 | 282.85 | 3.8 | 3.8 | 40 | 0 | |||||
| 1405 | 278.9 | 282.95 | 284.45 | 282.95 | 284.45 | 283.35 | 5.55 | 4.45 | 26 | 18 | 0 | |
| 1406 | 278.7 | 283 | 285.4 | 280.5 | 284.1 | 282.8 | 5.4 | 4.1 | 1914 | 9984 | 474 | |
| 1407 | 278.85 | 284.9 | 284.9 | 284.9 | 284.9 | 284.9 | 6.05 | 6.05 | 4 | 6 | 2 | |
| 1408 | 274.5 | 283.65 | 283.75 | 282.15 | 283.65 | 283.1 | 9.15 | 8.6 | 10 | 2 | 0 | |
| 小计 | 329506 | 150288 | 8396 | |||||||||
| 白银 | 1309 | 4856 | 4975 | 5024 | 4919 | 4995 | 4970 | 139 | 114 | 1274 | 3546 | 248 |
| 1310 | 4871 | 4982 | 5041 | 4934 | 4993 | 4955 | 122 | 84 | 428 | 1426 | 238 | |
| 1311 | 4892 | 5017 | 5069 | 4965 | 5031 | 4992 | 139 | 100 | 322 | 304 | -18 | |
| 1312 | 4912 | 4990 | 5103 | 4971 | 5062 | 5015 | 150 | 103 | 4964648 | 572410 | 71768 | |
| 1401 | 4917 | 4992 | 5106 | 4983 | 5061 | 5028 | 144 | 111 | 66844 | 19254 | 2472 | |
| 1402 | 4921 | 5006 | 5114 | 4995 | 5078 | 5044 | 157 | 123 | 326 | 504 | 72 | |
| 1403 | 4927 | 5017 | 5112 | 4997 | 5076 | 5030 | 149 | 103 | 570 | 1964 | 188 | |
| 1404 | 4930 | 5042 | 5099 | 5005 | 5071 | 5043 | 141 | 113 | 56 | 356 | -10 | |
| 1405 | 4958 | 5040 | 5114 | 5007 | 5114 | 5086 | 156 | 128 | 26 | 304 | 2 | |
| 1406 | 4962 | 5030 | 5149 | 5010 | 5102 | 5073 | 140 | 111 | 5448 | 4910 | 1306 | |
| 1407 | 4969 | 5040 | 5125 | 5040 | 5100 | 5097 | 131 | 128 | 22 | 40 | -2 | |
| 1408 | 4983 | 5067 | 5121 | 5059 | 5098 | 5091 | 115 | 108 | 20 | 108 | 10 | |
| 小计 | 5039984 | 605126 | 76274 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)