| 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 | 52640 | 52200 | 53080 | 52180 | 52320 | 52270 | -320 | -370 | 18584 | 39778 | -2636 |
| 1310 | 52500 | 52120 | 52330 | 52040 | 52230 | 52140 | -270 | -360 | 12656 | 64492 | -616 | |
| 1311 | 52370 | 51900 | 52180 | 51890 | 52080 | 51990 | -290 | -380 | 42290 | 131712 | -7440 | |
| 1312 | 52260 | 51800 | 52050 | 51750 | 51960 | 51860 | -300 | -400 | 319966 | 243212 | 9446 | |
| 1401 | 52230 | 51740 | 52010 | 51720 | 51900 | 51830 | -330 | -400 | 63078 | 78744 | 5606 | |
| 1402 | 52220 | 51810 | 52000 | 51720 | 51880 | 51830 | -340 | -390 | 4096 | 15592 | 350 | |
| 1403 | 52240 | 51890 | 52030 | 51770 | 51900 | 51880 | -340 | -360 | 1098 | 6078 | 138 | |
| 1404 | 52270 | 51810 | 52010 | 51810 | 51950 | 51880 | -320 | -390 | 364 | 4016 | 70 | |
| 1405 | 52380 | 51950 | 52050 | 51910 | 51930 | 51950 | -450 | -430 | 342 | 3474 | 90 | |
| 1406 | 52400 | 52050 | 52110 | 51990 | 51990 | 52030 | -410 | -370 | 166 | 2096 | 30 | |
| 1407 | 52460 | 52100 | 52180 | 51960 | 52030 | 52050 | -430 | -410 | 98 | 616 | -28 | |
| 1408 | 52480 | 52050 | 52100 | 52030 | 52030 | 52080 | -450 | -400 | 38 | 572 | 20 | |
| 小计 | 462776 | 590382 | 5030 | |||||||||
| 铝 | 1309 | 14365 | 14310 | 14310 | 14280 | 14300 | 14295 | -65 | -70 | 2500 | 14880 | -1126 |
| 1310 | 14375 | 14310 | 14310 | 14265 | 14280 | 14295 | -95 | -80 | 2602 | 35470 | -1116 | |
| 1311 | 14380 | 14365 | 14365 | 14265 | 14270 | 14295 | -110 | -85 | 7004 | 41854 | -1184 | |
| 1312 | 14380 | 14305 | 14340 | 14250 | 14255 | 14285 | -125 | -95 | 19600 | 59158 | 5898 | |
| 1401 | 14380 | 14325 | 14325 | 14255 | 14260 | 14285 | -120 | -95 | 5404 | 22656 | 3108 | |
| 1402 | 14385 | 14300 | 14315 | 14255 | 14255 | 14285 | -130 | -100 | 1808 | 7042 | 956 | |
| 1403 | 14390 | 14325 | 14325 | 14255 | 14255 | 14280 | -135 | -110 | 1324 | 3820 | 906 | |
| 1404 | 14425 | 14330 | 14330 | 14285 | 14285 | 14310 | -140 | -115 | 444 | 652 | 434 | |
| 1405 | 14445 | 14355 | 14375 | 14345 | 14375 | 14350 | -70 | -95 | 14 | 138 | 4 | |
| 1406 | 14620 | 14410 | 14410 | -210 | -210 | 12 | 0 | |||||
| 1407 | 14510 | 14430 | 14430 | 14430 | 14430 | 14430 | -80 | -80 | 2 | 2 | 0 | |
| 1408 | 14605 | 14605 | 14605 | 0 | 0 | 2 | 0 | |||||
| 小计 | 40702 | 185686 | 7880 | |||||||||
| 锌 | 1309 | 14930 | 14880 | 14890 | 14800 | 14810 | 14860 | -120 | -70 | 1826 | 6730 | -910 |
| 1310 | 14930 | 14850 | 14885 | 14810 | 14835 | 14850 | -95 | -80 | 4398 | 20802 | -1820 | |
| 1311 | 14935 | 14880 | 14900 | 14805 | 14820 | 14850 | -115 | -85 | 20672 | 56288 | -9390 | |
| 1312 | 14970 | 14900 | 14935 | 14820 | 14840 | 14880 | -130 | -90 | 59408 | 101940 | -5280 | |
| 1401 | 15005 | 14945 | 14955 | 14855 | 14875 | 14915 | -130 | -90 | 12044 | 29064 | 2236 | |
| 1402 | 15040 | 14975 | 14985 | 14900 | 14900 | 14955 | -140 | -85 | 378 | 1096 | 242 | |
| 1403 | 15060 | 14995 | 15020 | 14965 | 14965 | 15000 | -95 | -60 | 272 | 528 | 188 | |
| 1404 | 15120 | 15035 | 15035 | 15035 | 15035 | 15035 | -85 | -85 | 2 | 116 | -2 | |
| 1405 | 15165 | 15050 | 15050 | 15035 | 15035 | 15040 | -130 | -125 | 6 | 148 | 2 | |
| 1406 | 15190 | 15100 | 15100 | 15075 | 15075 | 15090 | -115 | -100 | 38 | 22 | -14 | |
| 1407 | 15285 | 15285 | 15285 | 0 | 0 | 4 | 0 | |||||
| 1408 | 15310 | 15310 | 15310 | 0 | 0 | 2 | 0 | |||||
| 小计 | 99044 | 216740 | -14748 | |||||||||
| 铅 | 1309 | 14705 | 14670 | 14670 | 14605 | 14605 | 14655 | -100 | -50 | 402 | 1924 | -14 |
| 1310 | 14750 | 14700 | 14715 | 14635 | 14635 | 14675 | -115 | -75 | 72 | 1412 | 0 | |
| 1311 | 14775 | 14775 | 14775 | 14645 | 14670 | 14685 | -105 | -90 | 56 | 1014 | -18 | |
| 1312 | 14785 | 14755 | 14755 | 14605 | 14605 | 14700 | -180 | -85 | 66 | 580 | 18 | |
| 1401 | 14870 | 14785 | 14785 | -85 | -85 | 128 | 0 | |||||
| 1402 | 14890 | 14900 | 14900 | 14880 | 14880 | 14890 | -10 | 0 | 8 | 18 | -8 | |
| 1403 | 14990 | 14945 | 14945 | -45 | -45 | 4 | 0 | |||||
| 1404 | 15015 | 15015 | 15015 | 0 | 0 | 0 | ||||||
| 1405 | 15155 | 15155 | 15155 | 0 | 0 | 0 | ||||||
| 1406 | 15085 | 15085 | 15085 | 0 | 0 | 2 | 0 | |||||
| 1407 | 15085 | 15085 | 15085 | 0 | 0 | 0 | ||||||
| 1408 | 15085 | 15085 | 15085 | 0 | 0 | 0 | ||||||
| 小计 | 604 | 5082 | -22 | |||||||||
| 黄金 | 1309 | 280.75 | 277.8 | 283.05 | 277.4 | 279 | 279.95 | -1.75 | -0.8 | 42 | 66 | -8 |
| 1310 | 281.7 | 280.35 | 281.2 | 280.35 | 281.2 | 280.75 | -0.5 | -0.95 | 4 | 36 | 0 | |
| 1311 | 282 | 280.1 | 280.1 | 279.8 | 279.8 | 279.85 | -2.2 | -2.15 | 10 | 634 | -4 | |
| 1312 | 282.1 | 281.85 | 281.85 | 279.45 | 280.15 | 280.45 | -1.95 | -1.65 | 268242 | 134746 | -462 | |
| 1401 | 281.45 | 281.2 | 281.2 | 278.95 | 279.2 | 279.75 | -2.25 | -1.7 | 1008 | 812 | 20 | |
| 1402 | 280.6 | 279.65 | 280 | 279.65 | 280 | 279.8 | -0.6 | -0.8 | 4 | 36 | -2 | |
| 1403 | 281.1 | 281.15 | 281.15 | 280.5 | 280.5 | 280.7 | -0.6 | -0.4 | 6 | 28 | 0 | |
| 1404 | 282.8 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -2.15 | -2.15 | 4 | 44 | 4 | |
| 1405 | 281.1 | 281.4 | 281.95 | 281.4 | 281.95 | 281.65 | 0.85 | 0.55 | 4 | 14 | 0 | |
| 1406 | 281.2 | 281.95 | 281.95 | 279.7 | 279.95 | 280.35 | -1.25 | -0.85 | 760 | 10512 | 118 | |
| 1407 | 282.45 | 281.6 | 281.6 | -0.85 | -0.85 | 2 | 0 | |||||
| 1408 | 280.7 | 280.7 | 280.7 | 0 | 0 | 2 | 0 | |||||
| 小计 | 270084 | 146932 | -334 | |||||||||
| 白银 | 1309 | 4850 | 4831 | 4831 | 4672 | 4725 | 4742 | -125 | -108 | 574 | 3258 | -238 |
| 1310 | 4853 | 4808 | 4808 | 4695 | 4707 | 4715 | -146 | -138 | 344 | 1362 | -22 | |
| 1311 | 4939 | 4815 | 4833 | 4716 | 4729 | 4783 | -210 | -156 | 280 | 318 | -78 | |
| 1312 | 4896 | 4866 | 4866 | 4736 | 4760 | 4801 | -136 | -95 | 5609278 | 478076 | 31984 | |
| 1401 | 4901 | 4871 | 4871 | 4741 | 4762 | 4805 | -139 | -96 | 66264 | 18226 | -580 | |
| 1402 | 4861 | 4855 | 4867 | 4760 | 4767 | 4819 | -94 | -42 | 122 | 476 | -2 | |
| 1403 | 4873 | 4827 | 4857 | 4768 | 4768 | 4820 | -105 | -53 | 196 | 1940 | -2 | |
| 1404 | 4882 | 4847 | 4847 | 4780 | 4780 | 4818 | -102 | -64 | 6 | 348 | -2 | |
| 1405 | 4901 | 4847 | 4847 | 4832 | 4832 | 4837 | -69 | -64 | 6 | 294 | 0 | |
| 1406 | 4926 | 4917 | 4917 | 4793 | 4817 | 4851 | -109 | -75 | 1454 | 4152 | -26 | |
| 1407 | 4924 | 4802 | 4825 | 4795 | 4825 | 4807 | -99 | -117 | 20 | 34 | 0 | |
| 1408 | 4922 | 4890 | 4927 | 4811 | 4811 | 4854 | -111 | -68 | 56 | 98 | -12 | |
| 小计 | 5678600 | 508582 | 31022 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)