| 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 | 51680 | 52000 | 52080 | 51860 | 51880 | 52010 | 200 | 330 | 6920 | 5970 | -4710 |
| 1310 | 51480 | 51870 | 51940 | 51430 | 51600 | 51650 | 120 | 170 | 14366 | 71102 | 2362 | |
| 1311 | 51330 | 51700 | 51790 | 51260 | 51320 | 51510 | -10 | 180 | 21704 | 102156 | -4260 | |
| 1312 | 51180 | 51510 | 51670 | 51090 | 51180 | 51350 | 0 | 170 | 209776 | 246708 | -944 | |
| 1401 | 51120 | 51520 | 51610 | 51030 | 51090 | 51290 | -30 | 170 | 65496 | 116568 | 4866 | |
| 1402 | 51070 | 51460 | 51560 | 51010 | 51100 | 51290 | 30 | 220 | 7384 | 23650 | 104 | |
| 1403 | 51060 | 51470 | 51600 | 51040 | 51080 | 51340 | 20 | 280 | 2890 | 9914 | 706 | |
| 1404 | 51100 | 51490 | 51530 | 51100 | 51140 | 51340 | 40 | 240 | 214 | 5036 | 4 | |
| 1405 | 51130 | 51500 | 51610 | 51120 | 51160 | 51300 | 30 | 170 | 326 | 3750 | -4 | |
| 1406 | 51170 | 51530 | 51590 | 51180 | 51180 | 51360 | 10 | 190 | 104 | 2398 | -16 | |
| 1407 | 51190 | 51610 | 51610 | 51240 | 51290 | 51450 | 100 | 260 | 96 | 642 | 18 | |
| 1408 | 51240 | 51830 | 51830 | 51280 | 51280 | 51500 | 40 | 260 | 42 | 962 | 0 | |
| 小计 | 329318 | 588856 | -1874 | |||||||||
| 铝 | 1309 | 14345 | 14400 | 14440 | 14350 | 14420 | 14405 | 75 | 60 | 1690 | 3590 | -1050 |
| 1310 | 14285 | 14310 | 14350 | 14300 | 14310 | 14320 | 25 | 35 | 3724 | 34898 | -226 | |
| 1311 | 14245 | 14250 | 14270 | 14225 | 14225 | 14245 | -20 | 0 | 2076 | 37534 | -314 | |
| 1312 | 14215 | 14250 | 14250 | 14190 | 14195 | 14215 | -20 | 0 | 6808 | 74948 | 698 | |
| 1401 | 14205 | 14225 | 14225 | 14175 | 14180 | 14200 | -25 | -5 | 4230 | 43934 | 1840 | |
| 1402 | 14195 | 14215 | 14215 | 14180 | 14210 | 14200 | 15 | 5 | 344 | 12236 | 114 | |
| 1403 | 14200 | 14205 | 14215 | 14180 | 14185 | 14190 | -15 | -10 | 558 | 7432 | 28 | |
| 1404 | 14190 | 14185 | 14225 | 14180 | 14200 | 14200 | 10 | 10 | 248 | 2670 | 46 | |
| 1405 | 14220 | 14215 | 14215 | 14205 | 14210 | 14210 | -10 | -10 | 76 | 650 | 36 | |
| 1406 | 14260 | 14250 | 14250 | -10 | -10 | 14 | 0 | |||||
| 1407 | 14290 | 14280 | 14280 | -10 | -10 | 22 | 0 | |||||
| 1408 | 14310 | 14290 | 14290 | -20 | -20 | 30 | 0 | |||||
| 小计 | 19754 | 217958 | 1172 | |||||||||
| 锌 | 1309 | 14715 | 14785 | 14835 | 14600 | 14600 | 14760 | -115 | 45 | 620 | 2210 | -110 |
| 1310 | 14725 | 14765 | 14765 | 14650 | 14660 | 14675 | -65 | -50 | 2538 | 13674 | -1602 | |
| 1311 | 14715 | 14750 | 14765 | 14645 | 14645 | 14685 | -70 | -30 | 6350 | 36692 | -3258 | |
| 1312 | 14735 | 14760 | 14775 | 14650 | 14655 | 14695 | -80 | -40 | 55116 | 136886 | -1746 | |
| 1401 | 14740 | 14775 | 14785 | 14665 | 14665 | 14705 | -75 | -35 | 24968 | 76088 | 2382 | |
| 1402 | 14770 | 14790 | 14790 | 14690 | 14710 | 14740 | -60 | -30 | 824 | 3296 | 546 | |
| 1403 | 14805 | 14875 | 14875 | 14730 | 14730 | 14780 | -75 | -25 | 40 | 644 | -10 | |
| 1404 | 14855 | 14830 | 14830 | -25 | -25 | 202 | 0 | |||||
| 1405 | 14850 | 14880 | 14880 | 14815 | 14815 | 14830 | -35 | -20 | 10 | 182 | 8 | |
| 1406 | 14930 | 14885 | 14885 | 14885 | 14885 | 14885 | -45 | -45 | 2 | 30 | 0 | |
| 1407 | 15330 | 15280 | 15280 | -50 | -50 | 4 | 0 | |||||
| 1408 | 15120 | 15035 | 15035 | 15035 | 15035 | 15035 | -85 | -85 | 2 | 4 | 2 | |
| 小计 | 90470 | 269912 | -3788 | |||||||||
| 铅 | 1309 | 14125 | 14115 | 14115 | 13805 | 13850 | 13970 | -275 | -155 | 1030 | 7110 | -270 |
| 1310 | 14175 | 14135 | 14135 | 13920 | 13920 | 14030 | -255 | -145 | 1080 | 6060 | 162 | |
| 1311 | 14250 | 14250 | 14250 | 14000 | 14015 | 14130 | -235 | -120 | 780 | 4784 | -10 | |
| 1312 | 14295 | 14335 | 14335 | 14065 | 14080 | 14190 | -215 | -105 | 1260 | 6722 | 464 | |
| 1401 | 14330 | 14335 | 14335 | 14120 | 14120 | 14225 | -210 | -105 | 84 | 796 | 24 | |
| 1402 | 14345 | 14320 | 14320 | 14150 | 14165 | 14230 | -180 | -115 | 166 | 138 | 54 | |
| 1403 | 14500 | 14350 | 14350 | -150 | -150 | 20 | 0 | |||||
| 1404 | 14395 | 14280 | 14280 | -115 | -115 | 0 | ||||||
| 1405 | 14535 | 14420 | 14420 | -115 | -115 | 0 | ||||||
| 1406 | 14630 | 14515 | 14515 | -115 | -115 | 10 | 0 | |||||
| 1407 | 14465 | 14465 | 14465 | 0 | 0 | 0 | ||||||
| 1408 | 14515 | 14400 | 14400 | -115 | -115 | 2 | 0 | |||||
| 小计 | 4400 | 25642 | 424 | |||||||||
| 黄金 | 1309 | 268.05 | 268.05 | 268.05 | 0 | 0 | 6 | 0 | ||||
| 1310 | 262.9 | 263.1 | 264 | 261.3 | 264 | 262.9 | 1.1 | 0 | 20 | 20 | 0 | |
| 1311 | 264.6 | 261.5 | 265.45 | 261.5 | 263.65 | 264.2 | -0.95 | -0.4 | 32 | 550 | -6 | |
| 1312 | 264.65 | 263.2 | 266.6 | 261.05 | 264.05 | 263.55 | -0.6 | -1.1 | 280158 | 126164 | 5252 | |
| 1401 | 264.55 | 264.05 | 265.6 | 261.5 | 263.6 | 264.25 | -0.95 | -0.3 | 1258 | 860 | 162 | |
| 1402 | 263.9 | 263.85 | 266.2 | 263.85 | 265.55 | 264.6 | 1.65 | 0.7 | 24 | 42 | 4 | |
| 1403 | 269 | 264.45 | 265.65 | 264.45 | 265.5 | 265.2 | -3.5 | -3.8 | 6 | 34 | 0 | |
| 1404 | 266.4 | 264.45 | 266.25 | 264.45 | 266.25 | 264.85 | -0.15 | -1.55 | 10 | 54 | 4 | |
| 1405 | 265.8 | 264.95 | 265.75 | 264.05 | 264.05 | 264.9 | -1.75 | -0.9 | 18 | 10 | -2 | |
| 1406 | 264.2 | 263.75 | 266.3 | 261.1 | 264.2 | 264.6 | 0 | 0.4 | 2412 | 17092 | 1018 | |
| 1407 | 264 | 263.8 | 266.3 | 263.4 | 263.4 | 264.1 | -0.6 | 0.1 | 24 | 16 | 6 | |
| 1408 | 259.55 | 264.9 | 266.2 | 264.9 | 266.2 | 265.6 | 6.65 | 6.05 | 6 | 2 | 0 | |
| 小计 | 283968 | 144850 | 6438 | |||||||||
| 白银 | 1309 | 4411 | 4400 | 4619 | 4400 | 4420 | 4445 | 9 | 34 | 124 | 4708 | 0 |
| 1310 | 4388 | 4385 | 4454 | 4375 | 4384 | 4411 | -4 | 23 | 134 | 1302 | -10 | |
| 1311 | 4423 | 4416 | 4491 | 4370 | 4397 | 4440 | -26 | 17 | 270 | 198 | -24 | |
| 1312 | 4453 | 4443 | 4512 | 4379 | 4414 | 4439 | -39 | -14 | 3789360 | 533336 | 47398 | |
| 1401 | 4453 | 4441 | 4521 | 4393 | 4424 | 4462 | -29 | 9 | 61388 | 24612 | -106 | |
| 1402 | 4455 | 4428 | 4508 | 4425 | 4435 | 4456 | -20 | 1 | 128 | 526 | -58 | |
| 1403 | 4464 | 4441 | 4522 | 4438 | 4450 | 4457 | -14 | -7 | 524 | 2008 | 42 | |
| 1404 | 4475 | 4464 | 4524 | 4464 | 4494 | 4508 | 19 | 33 | 42 | 290 | -16 | |
| 1405 | 4481 | 4475 | 4547 | 4460 | 4473 | 4498 | -8 | 17 | 86 | 286 | 0 | |
| 1406 | 4498 | 4500 | 4567 | 4450 | 4473 | 4516 | -25 | 18 | 2170 | 5932 | 38 | |
| 1407 | 4498 | 4488 | 4543 | 4487 | 4488 | 4503 | -10 | 5 | 12 | 58 | 0 | |
| 1408 | 4500 | 4508 | 4566 | 4495 | 4495 | 4549 | -5 | 49 | 26 | 130 | -10 | |
| 小计 | 3854264 | 573386 | 47254 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)