| 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 | 52580 | 52510 | 52510 | 52170 | 52330 | 52320 | -250 | -260 | 12780 | 24330 | -3050 |
| 1310 | 52500 | 52410 | 52420 | 52040 | 52180 | 52210 | -320 | -290 | 14686 | 64868 | 860 | |
| 1311 | 52350 | 52350 | 52350 | 51890 | 52120 | 52080 | -230 | -270 | 25530 | 118074 | -1372 | |
| 1312 | 52260 | 52260 | 52260 | 51760 | 51990 | 51970 | -270 | -290 | 271958 | 237858 | -944 | |
| 1401 | 52220 | 52200 | 52220 | 51740 | 51940 | 51940 | -280 | -280 | 67452 | 100338 | 3452 | |
| 1402 | 52240 | 52180 | 52180 | 51720 | 51920 | 51960 | -320 | -280 | 3578 | 19716 | 396 | |
| 1403 | 52250 | 52180 | 52180 | 51720 | 51920 | 51900 | -330 | -350 | 2148 | 7368 | 110 | |
| 1404 | 52360 | 52200 | 52210 | 51780 | 51980 | 51930 | -380 | -430 | 376 | 4518 | 122 | |
| 1405 | 52380 | 52280 | 52280 | 51820 | 52000 | 52020 | -380 | -360 | 342 | 3764 | 18 | |
| 1406 | 52410 | 52270 | 52310 | 51950 | 52000 | 52090 | -410 | -320 | 130 | 2238 | 18 | |
| 1407 | 52490 | 52300 | 52340 | 51980 | 52020 | 52130 | -470 | -360 | 74 | 624 | 4 | |
| 1408 | 52530 | 52340 | 52360 | 52000 | 52170 | 52080 | -360 | -450 | 350 | 932 | 218 | |
| 小计 | 399404 | 584628 | -168 | |||||||||
| 铝 | 1309 | 14320 | 14290 | 14370 | 14290 | 14320 | 14315 | 0 | -5 | 2110 | 7630 | 10 |
| 1310 | 14265 | 14250 | 14250 | 14230 | 14245 | 14235 | -20 | -30 | 3400 | 34304 | -686 | |
| 1311 | 14245 | 14230 | 14230 | 14195 | 14205 | 14200 | -40 | -45 | 2392 | 37826 | -702 | |
| 1312 | 14230 | 14205 | 14210 | 14180 | 14180 | 14190 | -50 | -40 | 10188 | 72966 | 3514 | |
| 1401 | 14225 | 14205 | 14210 | 14165 | 14175 | 14175 | -50 | -50 | 7282 | 40628 | 3438 | |
| 1402 | 14225 | 14205 | 14205 | 14160 | 14165 | 14180 | -60 | -45 | 1718 | 10550 | 1392 | |
| 1403 | 14235 | 14185 | 14205 | 14160 | 14170 | 14180 | -65 | -55 | 842 | 7320 | 554 | |
| 1404 | 14230 | 14185 | 14200 | 14170 | 14180 | 14180 | -50 | -50 | 116 | 2304 | 60 | |
| 1405 | 14270 | 14210 | 14210 | 14200 | 14210 | 14205 | -60 | -65 | 72 | 608 | 30 | |
| 1406 | 14275 | 14260 | 14260 | -15 | -15 | 14 | 0 | |||||
| 1407 | 14300 | 14280 | 14280 | -20 | -20 | 22 | 0 | |||||
| 1408 | 14350 | 14320 | 14320 | -30 | -30 | 30 | 0 | |||||
| 小计 | 28120 | 214202 | 7610 | |||||||||
| 锌 | 1309 | 14825 | 14725 | 14745 | 14710 | 14745 | 14720 | -80 | -105 | 480 | 3050 | -210 |
| 1310 | 14815 | 14760 | 14760 | 14715 | 14740 | 14730 | -75 | -85 | 1378 | 16830 | -638 | |
| 1311 | 14810 | 14770 | 14800 | 14720 | 14745 | 14740 | -65 | -70 | 4164 | 44304 | -578 | |
| 1312 | 14835 | 14785 | 14795 | 14725 | 14750 | 14750 | -85 | -85 | 39064 | 124144 | 5184 | |
| 1401 | 14865 | 14820 | 14825 | 14745 | 14765 | 14775 | -100 | -90 | 16492 | 58162 | 3184 | |
| 1402 | 14900 | 14840 | 14850 | 14790 | 14790 | 14805 | -110 | -95 | 264 | 2282 | 88 | |
| 1403 | 14955 | 14855 | 14870 | 14855 | 14860 | 14860 | -95 | -95 | 18 | 558 | 0 | |
| 1404 | 14970 | 14915 | 14915 | 14880 | 14880 | 14895 | -90 | -75 | 4 | 200 | -4 | |
| 1405 | 15030 | 14925 | 14925 | 14920 | 14925 | 14920 | -105 | -110 | 22 | 174 | 20 | |
| 1406 | 15070 | 15070 | 15070 | 0 | 0 | 26 | 0 | |||||
| 1407 | 15315 | 15315 | 15315 | 0 | 0 | 4 | 0 | |||||
| 1408 | 15105 | 15105 | 15105 | 0 | 0 | 2 | 0 | |||||
| 小计 | 61886 | 249736 | 7046 | |||||||||
| 铅 | 1309 | 14385 | 14310 | 14320 | 14270 | 14290 | 14290 | -95 | -95 | 430 | 8500 | -350 |
| 1310 | 14430 | 14350 | 14360 | 14305 | 14305 | 14325 | -125 | -105 | 740 | 6358 | -390 | |
| 1311 | 14470 | 14420 | 14420 | 14365 | 14365 | 14390 | -105 | -80 | 200 | 4898 | -2 | |
| 1312 | 14515 | 14500 | 14500 | 14390 | 14395 | 14420 | -120 | -95 | 1178 | 5048 | 660 | |
| 1401 | 14560 | 14590 | 14590 | 14465 | 14470 | 14480 | -90 | -80 | 46 | 662 | 20 | |
| 1402 | 14630 | 14545 | 14545 | -85 | -85 | 60 | 0 | |||||
| 1403 | 14630 | 14630 | 14630 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14710 | 14630 | 14630 | -80 | -80 | 0 | ||||||
| 1405 | 14850 | 14770 | 14770 | -80 | -80 | 0 | ||||||
| 1406 | 14945 | 14865 | 14865 | -80 | -80 | 10 | 0 | |||||
| 1407 | 14780 | 14780 | 14780 | 0 | 0 | 0 | ||||||
| 1408 | 14830 | 14750 | 14750 | -80 | -80 | 2 | 0 | |||||
| 小计 | 2594 | 25558 | -62 | |||||||||
| 黄金 | 1309 | 272.1 | 272.1 | 273 | 272 | 272 | 272.35 | -0.1 | 0.25 | 18 | 12 | -6 |
| 1310 | 276.15 | 276.85 | 276.85 | 274 | 274.25 | 274.75 | -1.9 | -1.4 | 18 | 16 | -6 | |
| 1311 | 276.3 | 277.1 | 277.1 | 273.85 | 273.85 | 276.3 | -2.45 | 0 | 74 | 566 | -12 | |
| 1312 | 276.6 | 276.9 | 277.25 | 274.05 | 275.05 | 276.15 | -1.55 | -0.45 | 189900 | 119008 | -494 | |
| 1401 | 276.25 | 276.55 | 276.75 | 274.2 | 274.65 | 275.15 | -1.6 | -1.1 | 400 | 796 | -40 | |
| 1402 | 276.85 | 275.75 | 275.75 | -1.1 | -1.1 | 36 | 0 | |||||
| 1403 | 273.95 | 275.05 | 275.1 | 275.05 | 275.1 | 275.05 | 1.15 | 1.1 | 6 | 34 | -2 | |
| 1404 | 277.75 | 277.75 | 277.75 | 0 | 0 | 40 | 0 | |||||
| 1405 | 276.3 | 277.4 | 277.4 | 1.1 | 1.1 | 12 | 0 | |||||
| 1406 | 276.85 | 277.15 | 277.4 | 274.6 | 274.95 | 275.95 | -1.9 | -0.9 | 1116 | 13770 | 626 | |
| 1407 | 282.15 | 281.25 | 281.25 | -0.9 | -0.9 | 2 | 0 | |||||
| 1408 | 280.35 | 280.35 | 280.35 | 0 | 0 | 4 | 0 | |||||
| 小计 | 191532 | 134296 | 66 | |||||||||
| 白银 | 1309 | 4756 | 4741 | 4741 | 4644 | 4670 | 4702 | -86 | -54 | 816 | 4472 | 228 |
| 1310 | 4777 | 4765 | 4765 | 4706 | 4708 | 4720 | -69 | -57 | 40 | 1292 | 10 | |
| 1311 | 4800 | 4796 | 4796 | 4701 | 4710 | 4759 | -90 | -41 | 114 | 220 | 0 | |
| 1312 | 4817 | 4776 | 4821 | 4703 | 4738 | 4771 | -79 | -46 | 3133352 | 544340 | 30174 | |
| 1401 | 4822 | 4780 | 4826 | 4709 | 4743 | 4771 | -79 | -51 | 42062 | 23720 | -22 | |
| 1402 | 4824 | 4800 | 4816 | 4731 | 4740 | 4778 | -84 | -46 | 58 | 674 | -10 | |
| 1403 | 4833 | 4806 | 4832 | 4737 | 4752 | 4784 | -81 | -49 | 112 | 1920 | 12 | |
| 1404 | 4840 | 4790 | 4790 | -50 | -50 | 316 | 0 | |||||
| 1405 | 4841 | 4813 | 4840 | 4807 | 4808 | 4822 | -33 | -19 | 66 | 298 | 2 | |
| 1406 | 4860 | 4842 | 4868 | 4752 | 4779 | 4807 | -81 | -53 | 878 | 5876 | -28 | |
| 1407 | 4840 | 4850 | 4852 | 4819 | 4819 | 4836 | -21 | -4 | 16 | 58 | 2 | |
| 1408 | 4869 | 4868 | 4882 | 4826 | 4826 | 4861 | -43 | -8 | 10 | 118 | -2 | |
| 小计 | 3177524 | 583304 | 30366 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)