| 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 | 52390 | 52290 | 52290 | 51880 | 51880 | 52070 | -510 | -320 | 10730 | 15610 | -5610 |
| 1310 | 52270 | 52130 | 52200 | 51700 | 51710 | 51930 | -560 | -340 | 21482 | 70754 | 2428 | |
| 1311 | 52150 | 52160 | 52160 | 51560 | 51590 | 51790 | -560 | -360 | 22900 | 116204 | -1480 | |
| 1312 | 52040 | 51880 | 51960 | 51380 | 51410 | 51670 | -630 | -370 | 254708 | 249316 | 8854 | |
| 1401 | 51990 | 51860 | 51920 | 51320 | 51350 | 51630 | -640 | -360 | 75518 | 105426 | -70 | |
| 1402 | 51980 | 51840 | 51900 | 51280 | 51280 | 51590 | -700 | -390 | 4402 | 20838 | 944 | |
| 1403 | 51960 | 51830 | 51890 | 51300 | 51300 | 51590 | -660 | -370 | 3140 | 8256 | 406 | |
| 1404 | 51980 | 51880 | 51910 | 51320 | 51320 | 51560 | -660 | -420 | 490 | 4736 | 200 | |
| 1405 | 52070 | 51700 | 51750 | 51450 | 51460 | 51660 | -610 | -410 | 268 | 3828 | 60 | |
| 1406 | 52100 | 51730 | 51760 | 51500 | 51510 | 51630 | -590 | -470 | 192 | 2364 | 122 | |
| 1407 | 52110 | 51790 | 51870 | 51650 | 51670 | 51740 | -440 | -370 | 22 | 626 | 0 | |
| 1408 | 52150 | 51850 | 51930 | 51680 | 51680 | 51790 | -470 | -360 | 44 | 938 | 0 | |
| 小计 | 393896 | 598896 | 5854 | |||||||||
| 铝 | 1309 | 14330 | 14330 | 14350 | 14330 | 14350 | 14340 | 20 | 10 | 770 | 6260 | -650 |
| 1310 | 14250 | 14235 | 14260 | 14235 | 14255 | 14250 | 5 | 0 | 1178 | 34438 | 236 | |
| 1311 | 14215 | 14210 | 14220 | 14195 | 14200 | 14205 | -15 | -10 | 1392 | 37468 | -122 | |
| 1312 | 14195 | 14190 | 14200 | 14175 | 14180 | 14185 | -15 | -10 | 3664 | 74760 | 1008 | |
| 1401 | 14190 | 14210 | 14210 | 14175 | 14185 | 14185 | -5 | -5 | 2214 | 41152 | 566 | |
| 1402 | 14200 | 14185 | 14200 | 14180 | 14180 | 14190 | -20 | -10 | 286 | 12016 | 186 | |
| 1403 | 14195 | 14190 | 14200 | 14185 | 14185 | 14195 | -10 | 0 | 172 | 7364 | 36 | |
| 1404 | 14200 | 14205 | 14205 | 14190 | 14190 | 14195 | -10 | -5 | 82 | 2526 | 62 | |
| 1405 | 14210 | 14210 | 14210 | 14210 | 14210 | 14210 | 0 | 0 | 2 | 614 | 0 | |
| 1406 | 14250 | 14250 | 14250 | 0 | 0 | 14 | 0 | |||||
| 1407 | 14280 | 14280 | 14280 | 0 | 0 | 22 | 0 | |||||
| 1408 | 14320 | 14300 | 14300 | -20 | -20 | 30 | 0 | |||||
| 小计 | 9760 | 216664 | 1322 | |||||||||
| 锌 | 1309 | 14725 | 14660 | 14700 | 14660 | 14700 | 14675 | -25 | -50 | 450 | 2480 | -310 |
| 1310 | 14735 | 14710 | 14710 | 14655 | 14680 | 14690 | -55 | -45 | 2718 | 15516 | -878 | |
| 1311 | 14740 | 14735 | 14735 | 14640 | 14660 | 14685 | -80 | -55 | 3948 | 41696 | -1822 | |
| 1312 | 14745 | 14720 | 14730 | 14640 | 14665 | 14690 | -80 | -55 | 34756 | 132948 | 3370 | |
| 1401 | 14770 | 14750 | 14750 | 14665 | 14695 | 14710 | -75 | -60 | 18908 | 67122 | 4378 | |
| 1402 | 14805 | 14765 | 14765 | 14700 | 14715 | 14725 | -90 | -80 | 452 | 2618 | 232 | |
| 1403 | 14855 | 14800 | 14800 | 14755 | 14755 | 14790 | -100 | -65 | 90 | 572 | 10 | |
| 1404 | 14895 | 14840 | 14840 | 14840 | 14840 | 14840 | -55 | -55 | 2 | 202 | 2 | |
| 1405 | 14920 | 14860 | 14880 | 14835 | 14835 | 14850 | -85 | -70 | 8 | 174 | 0 | |
| 1406 | 15070 | 14915 | 14915 | 14915 | 14915 | 14915 | -155 | -155 | 4 | 30 | 4 | |
| 1407 | 15315 | 15315 | 15315 | 0 | 0 | 4 | 0 | |||||
| 1408 | 15105 | 15105 | 15105 | 0 | 0 | 2 | 0 | |||||
| 小计 | 61336 | 263364 | 4986 | |||||||||
| 铅 | 1309 | 14270 | 14235 | 14235 | 14155 | 14155 | 14195 | -115 | -75 | 590 | 7860 | -200 |
| 1310 | 14305 | 14270 | 14270 | 14190 | 14190 | 14220 | -115 | -85 | 596 | 5714 | -406 | |
| 1311 | 14355 | 14330 | 14335 | 14235 | 14235 | 14275 | -120 | -80 | 334 | 4838 | -90 | |
| 1312 | 14405 | 14385 | 14410 | 14250 | 14260 | 14325 | -145 | -80 | 1362 | 6222 | 338 | |
| 1401 | 14450 | 14405 | 14405 | 14315 | 14315 | 14365 | -135 | -85 | 210 | 754 | 92 | |
| 1402 | 14540 | 14380 | 14380 | 14380 | 14380 | 14380 | -160 | -160 | 4 | 60 | 0 | |
| 1403 | 14630 | 14545 | 14545 | -85 | -85 | 20 | 0 | |||||
| 1404 | 14600 | 14435 | 14435 | -165 | -165 | 0 | ||||||
| 1405 | 14740 | 14575 | 14575 | -165 | -165 | 0 | ||||||
| 1406 | 14835 | 14670 | 14670 | -165 | -165 | 10 | 0 | |||||
| 1407 | 14670 | 14670 | 14670 | 0 | 0 | 0 | ||||||
| 1408 | 14720 | 14555 | 14555 | -165 | -165 | 2 | 0 | |||||
| 小计 | 3096 | 25480 | -266 | |||||||||
| 黄金 | 1309 | 268.05 | 264 | 268.05 | -4.05 | 0 | 6 | 0 | ||||
| 1310 | 271.7 | 271.65 | 271.7 | -0.05 | 0 | 12 | 0 | |||||
| 1311 | 272.1 | 271.2 | 271.2 | 270.5 | 270.5 | 270.7 | -1.6 | -1.4 | 12 | 556 | -10 | |
| 1312 | 271.95 | 271.85 | 272.6 | 268.3 | 268.55 | 271.5 | -3.4 | -0.45 | 176102 | 120678 | 3480 | |
| 1401 | 272.05 | 271.7 | 272.2 | 268.45 | 268.7 | 271.05 | -3.35 | -1 | 616 | 878 | 66 | |
| 1402 | 271.45 | 271.65 | 271.65 | 269.65 | 269.65 | 270.4 | -1.8 | -1.05 | 6 | 38 | 0 | |
| 1403 | 271.65 | 269 | 269 | 269 | 269 | 269 | -2.65 | -2.65 | 2 | 34 | 2 | |
| 1404 | 272.55 | 273.35 | 273.35 | 271.95 | 271.95 | 272.65 | -0.6 | 0.1 | 4 | 42 | 2 | |
| 1405 | 272.2 | 272 | 272 | 272 | 272 | 272 | -0.2 | -0.2 | 2 | 12 | 0 | |
| 1406 | 271.95 | 272 | 272.6 | 268.6 | 268.85 | 271.35 | -3.1 | -0.6 | 1582 | 15364 | 844 | |
| 1407 | 277.2 | 272.45 | 272.45 | 270.55 | 271.15 | 271.4 | -6.05 | -5.8 | 38 | 10 | 8 | |
| 1408 | 272.5 | 266.8 | 266.8 | -5.7 | -5.7 | 2 | 0 | |||||
| 小计 | 178364 | 137632 | 4392 | |||||||||
| 白银 | 1309 | 4602 | 4719 | 4719 | 4575 | 4578 | 4643 | -24 | 41 | 216 | 4672 | -16 |
| 1310 | 4594 | 4647 | 4647 | 4591 | 4591 | 4626 | -3 | 32 | 30 | 1282 | -6 | |
| 1311 | 4628 | 4668 | 4668 | 4599 | 4599 | 4654 | -29 | 26 | 68 | 232 | -20 | |
| 1312 | 4655 | 4668 | 4692 | 4604 | 4606 | 4662 | -49 | 7 | 2774396 | 555910 | 11488 | |
| 1401 | 4662 | 4677 | 4698 | 4612 | 4612 | 4662 | -50 | 0 | 38392 | 24156 | 968 | |
| 1402 | 4673 | 4692 | 4696 | 4668 | 4668 | 4687 | -5 | 14 | 170 | 610 | -20 | |
| 1403 | 4664 | 4692 | 4700 | 4649 | 4649 | 4673 | -15 | 9 | 240 | 1948 | 14 | |
| 1404 | 4659 | 4707 | 4710 | 4685 | 4685 | 4700 | 26 | 41 | 6 | 308 | -2 | |
| 1405 | 4704 | 4706 | 4721 | 4626 | 4642 | 4697 | -62 | -7 | 48 | 304 | 4 | |
| 1406 | 4709 | 4719 | 4739 | 4651 | 4657 | 4697 | -52 | -12 | 872 | 5956 | -12 | |
| 1407 | 4699 | 4733 | 4746 | 4700 | 4700 | 4726 | 1 | 27 | 26 | 58 | -4 | |
| 1408 | 4710 | 4741 | 4741 | 4695 | 4695 | 4717 | -15 | 7 | 12 | 116 | 0 | |
| 小计 | 2814476 | 595552 | 12394 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)