| 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 | 53080 | 52560 | 52870 | 52400 | 52740 | 52640 | -340 | -440 | 24802 | 42414 | -4612 |
| 1310 | 52950 | 52670 | 52790 | 52230 | 52610 | 52500 | -340 | -450 | 15824 | 65108 | -1618 | |
| 1311 | 52820 | 52520 | 52670 | 52100 | 52490 | 52370 | -330 | -450 | 42162 | 139152 | -5948 | |
| 1312 | 52710 | 52400 | 52580 | 51950 | 52370 | 52260 | -340 | -450 | 393832 | 233766 | -6882 | |
| 1401 | 52670 | 52320 | 52510 | 51950 | 52330 | 52230 | -340 | -440 | 72540 | 73138 | 1156 | |
| 1402 | 52580 | 52420 | 52500 | 51960 | 52350 | 52220 | -230 | -360 | 5328 | 15242 | 380 | |
| 1403 | 52650 | 52490 | 52490 | 51950 | 52420 | 52240 | -230 | -410 | 1944 | 5940 | 510 | |
| 1404 | 52620 | 52400 | 52540 | 52040 | 52430 | 52270 | -190 | -350 | 344 | 3946 | 82 | |
| 1405 | 52760 | 52490 | 52590 | 52130 | 52420 | 52380 | -340 | -380 | 222 | 3384 | 72 | |
| 1406 | 52780 | 52060 | 52620 | 52060 | 52420 | 52400 | -360 | -380 | 100 | 2066 | 4 | |
| 1407 | 52730 | 52580 | 52590 | 52200 | 52530 | 52460 | -200 | -270 | 58 | 644 | -14 | |
| 1408 | 52940 | 52520 | 52600 | 52290 | 52570 | 52480 | -370 | -460 | 72 | 552 | 30 | |
| 小计 | 557228 | 585352 | -16840 | |||||||||
| 铝 | 1309 | 14410 | 14405 | 14405 | 14350 | 14370 | 14365 | -40 | -45 | 2710 | 16006 | -1014 |
| 1310 | 14430 | 14420 | 14420 | 14350 | 14350 | 14375 | -80 | -55 | 2692 | 36586 | -1688 | |
| 1311 | 14435 | 14420 | 14420 | 14350 | 14350 | 14380 | -85 | -55 | 4164 | 43038 | -1324 | |
| 1312 | 14440 | 14415 | 14415 | 14350 | 14350 | 14380 | -90 | -60 | 8180 | 53260 | 2386 | |
| 1401 | 14445 | 14420 | 14425 | 14350 | 14360 | 14380 | -85 | -65 | 3820 | 19548 | 590 | |
| 1402 | 14450 | 14430 | 14430 | 14360 | 14365 | 14385 | -85 | -65 | 2198 | 6086 | 1746 | |
| 1403 | 14460 | 14420 | 14420 | 14370 | 14370 | 14390 | -90 | -70 | 266 | 2914 | 232 | |
| 1404 | 14510 | 14430 | 14430 | 14420 | 14420 | 14425 | -90 | -85 | 6 | 218 | 0 | |
| 1405 | 14530 | 14470 | 14470 | 14415 | 14460 | 14445 | -70 | -85 | 6 | 134 | -4 | |
| 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 | 24042 | 177806 | 924 | |||||||||
| 锌 | 1309 | 15075 | 14975 | 14975 | 14890 | 14925 | 14930 | -150 | -145 | 2218 | 7640 | -1040 |
| 1310 | 15055 | 14960 | 14960 | 14900 | 14920 | 14930 | -135 | -125 | 6230 | 22622 | -3180 | |
| 1311 | 15085 | 14960 | 14985 | 14905 | 14940 | 14935 | -145 | -150 | 21518 | 65678 | -7218 | |
| 1312 | 15130 | 15005 | 15015 | 14930 | 14965 | 14970 | -165 | -160 | 55432 | 107220 | -2386 | |
| 1401 | 15150 | 15010 | 15050 | 14965 | 15000 | 15005 | -150 | -145 | 7846 | 26828 | 712 | |
| 1402 | 15165 | 15025 | 15070 | 15020 | 15035 | 15040 | -130 | -125 | 224 | 854 | 68 | |
| 1403 | 15120 | 15115 | 15115 | 15010 | 15060 | 15060 | -60 | -60 | 72 | 340 | 52 | |
| 1404 | 15260 | 15130 | 15140 | 15080 | 15100 | 15120 | -160 | -140 | 30 | 118 | 16 | |
| 1405 | 15310 | 15130 | 15180 | 15130 | 15180 | 15165 | -130 | -145 | 8 | 146 | 0 | |
| 1406 | 15335 | 15190 | 15190 | -145 | -145 | 36 | 0 | |||||
| 1407 | 15205 | 15285 | 15285 | 15285 | 15285 | 15285 | 80 | 80 | 2 | 4 | 2 | |
| 1408 | 15230 | 15310 | 15310 | 80 | 80 | 2 | 0 | |||||
| 小计 | 93580 | 231488 | -12974 | |||||||||
| 铅 | 1309 | 14765 | 14700 | 14730 | 14680 | 14730 | 14705 | -35 | -60 | 134 | 1938 | -10 |
| 1310 | 14825 | 14735 | 14770 | 14735 | 14755 | 14750 | -70 | -75 | 76 | 1412 | -38 | |
| 1311 | 14875 | 14780 | 14780 | 14770 | 14780 | 14775 | -95 | -100 | 28 | 1032 | -2 | |
| 1312 | 14885 | 14740 | 14815 | 14740 | 14775 | 14785 | -110 | -100 | 50 | 562 | 4 | |
| 1401 | 14915 | 14870 | 14870 | 14870 | 14870 | 14870 | -45 | -45 | 2 | 128 | 0 | |
| 1402 | 14820 | 14830 | 14920 | 14830 | 14920 | 14890 | 100 | 70 | 6 | 26 | -4 | |
| 1403 | 15010 | 14990 | 14990 | -20 | -20 | 4 | 0 | |||||
| 1404 | 14945 | 15015 | 15015 | 70 | 70 | 0 | ||||||
| 1405 | 15085 | 15155 | 15155 | 70 | 70 | 0 | ||||||
| 1406 | 15290 | 15085 | 15085 | 15085 | 15085 | 15085 | -205 | -205 | 2 | 2 | 0 | |
| 1407 | 15290 | 15290 | 15290 | 0 | 0 | 0 | ||||||
| 1408 | 15290 | 15290 | 15290 | 0 | 0 | 0 | ||||||
| 小计 | 298 | 5104 | -50 | |||||||||
| 黄金 | 1309 | 282.35 | 282.35 | 282.35 | 279.75 | 281.55 | 280.75 | -0.8 | -1.6 | 14 | 74 | -4 |
| 1310 | 282 | 282.2 | 282.3 | 280.35 | 280.35 | 281.7 | -1.65 | -0.3 | 12 | 36 | -6 | |
| 1311 | 283.45 | 283.7 | 283.7 | 279.7 | 281.1 | 282 | -2.35 | -1.45 | 46 | 638 | -14 | |
| 1312 | 283.1 | 284.45 | 284.9 | 279.7 | 280.95 | 282.1 | -2.15 | -1 | 374840 | 135208 | -3592 | |
| 1401 | 282.9 | 284.3 | 284.35 | 279.45 | 280.35 | 281.45 | -2.55 | -1.45 | 1936 | 792 | 192 | |
| 1402 | 281.5 | 281 | 281 | 280.35 | 280.75 | 280.6 | -0.75 | -0.9 | 16 | 38 | 2 | |
| 1403 | 282.5 | 281.15 | 281.15 | 281.05 | 281.05 | 281.1 | -1.45 | -1.4 | 8 | 28 | -2 | |
| 1404 | 282.85 | 282.8 | 282.8 | 282.8 | 282.8 | 282.8 | -0.05 | -0.05 | 2 | 40 | 0 | |
| 1405 | 283.35 | 281.2 | 281.2 | 281.05 | 281.05 | 281.1 | -2.3 | -2.25 | 4 | 14 | -4 | |
| 1406 | 282.8 | 284.5 | 284.6 | 279.85 | 281.5 | 281.2 | -1.3 | -1.6 | 1730 | 10394 | 410 | |
| 1407 | 284.9 | 285.05 | 285.05 | 281.25 | 281.65 | 282.45 | -3.25 | -2.45 | 8 | 2 | -4 | |
| 1408 | 283.1 | 280.7 | 280.7 | -2.4 | -2.4 | 2 | 0 | |||||
| 小计 | 378616 | 147266 | -3022 | |||||||||
| 白银 | 1309 | 4970 | 4963 | 5025 | 4726 | 4799 | 4850 | -171 | -120 | 926 | 3496 | -50 |
| 1310 | 4955 | 5005 | 5005 | 4705 | 4776 | 4853 | -179 | -102 | 330 | 1384 | -42 | |
| 1311 | 4992 | 5058 | 5063 | 4738 | 4816 | 4939 | -176 | -53 | 716 | 396 | 92 | |
| 1312 | 5015 | 5066 | 5085 | 4736 | 4848 | 4896 | -167 | -119 | 6379402 | 446092 | -126318 | |
| 1401 | 5028 | 5068 | 5087 | 4742 | 4854 | 4901 | -174 | -127 | 79816 | 18806 | -448 | |
| 1402 | 5044 | 5042 | 5042 | 4776 | 4864 | 4861 | -180 | -183 | 288 | 478 | -26 | |
| 1403 | 5030 | 5030 | 5030 | 4773 | 4878 | 4873 | -152 | -157 | 306 | 1942 | -22 | |
| 1404 | 5043 | 4942 | 4942 | 4770 | 4770 | 4882 | -273 | -161 | 26 | 350 | -6 | |
| 1405 | 5086 | 4923 | 4951 | 4854 | 4854 | 4901 | -232 | -185 | 64 | 294 | -10 | |
| 1406 | 5073 | 5102 | 5119 | 4790 | 4898 | 4926 | -175 | -147 | 6068 | 4178 | -732 | |
| 1407 | 5097 | 4950 | 4990 | 4820 | 4918 | 4924 | -179 | -173 | 18 | 34 | -6 | |
| 1408 | 5091 | 5065 | 5065 | 4863 | 4878 | 4922 | -213 | -169 | 550 | 110 | 2 | |
| 小计 | 6468510 | 477560 | -127566 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)