| 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 | 1310 | 52180 | 52260 | 52450 | 52140 | 52150 | 52300 | -30 | 120 | 28942 | 57540 | -2912 |
| 1311 | 52020 | 52140 | 52280 | 51900 | 51900 | 52090 | -120 | 70 | 19596 | 83816 | -2622 | |
| 1312 | 51880 | 52030 | 52170 | 51730 | 51750 | 51940 | -130 | 60 | 213812 | 223716 | -3112 | |
| 1401 | 51800 | 51980 | 52130 | 51670 | 51690 | 51900 | -110 | 100 | 112572 | 130486 | 5414 | |
| 1402 | 51810 | 52050 | 52100 | 51690 | 51710 | 51900 | -100 | 90 | 11600 | 28610 | 3046 | |
| 1403 | 51850 | 52000 | 52130 | 51730 | 51730 | 51960 | -120 | 110 | 2930 | 11666 | 272 | |
| 1404 | 51900 | 51980 | 52150 | 51800 | 51830 | 52000 | -70 | 100 | 406 | 6470 | 8 | |
| 1405 | 51960 | 52070 | 52200 | 51860 | 51900 | 52050 | -60 | 90 | 314 | 4316 | 10 | |
| 1406 | 51980 | 52060 | 52270 | 51920 | 51920 | 52040 | -60 | 60 | 122 | 2638 | 0 | |
| 1407 | 52030 | 52060 | 52230 | 51940 | 51980 | 52080 | -50 | 50 | 44 | 658 | 4 | |
| 1408 | 52050 | 52150 | 52240 | 51950 | 51970 | 52100 | -80 | 50 | 44 | 1130 | 14 | |
| 1409 | 52160 | 52260 | 52300 | 52070 | 52070 | 52130 | -90 | -30 | 56 | 68 | 42 | |
| 小计 | 390438 | 551114 | 164 | |||||||||
| 铝 | 1310 | 14330 | 14370 | 14390 | 14355 | 14390 | 14380 | 60 | 50 | 2924 | 26228 | -2060 |
| 1311 | 14220 | 14265 | 14290 | 14260 | 14290 | 14275 | 70 | 55 | 3284 | 36686 | -758 | |
| 1312 | 14145 | 14200 | 14215 | 14180 | 14210 | 14195 | 65 | 50 | 6700 | 80950 | -320 | |
| 1401 | 14105 | 14150 | 14175 | 14135 | 14160 | 14155 | 55 | 50 | 4360 | 53860 | 1268 | |
| 1402 | 14100 | 14140 | 14180 | 14140 | 14175 | 14155 | 75 | 55 | 1536 | 15092 | 1238 | |
| 1403 | 14105 | 14140 | 14175 | 14140 | 14170 | 14165 | 65 | 60 | 1008 | 8866 | 818 | |
| 1404 | 14115 | 14150 | 14175 | 14150 | 14170 | 14165 | 55 | 50 | 30 | 2814 | -6 | |
| 1405 | 14145 | 14170 | 14250 | 14170 | 14175 | 14190 | 30 | 45 | 8 | 776 | -2 | |
| 1406 | 14140 | 14200 | 14255 | 14200 | 14240 | 14225 | 100 | 85 | 8 | 36 | -2 | |
| 1407 | 14190 | 14260 | 14260 | 14260 | 14260 | 14260 | 70 | 70 | 2 | 22 | 0 | |
| 1408 | 14230 | 14320 | 14320 | 14320 | 14320 | 14320 | 90 | 90 | 2 | 30 | 0 | |
| 1409 | 14290 | 14370 | 14370 | 14370 | 14370 | 14370 | 80 | 80 | 2 | 2 | 2 | |
| 小计 | 19864 | 225362 | 178 | |||||||||
| 锌 | 1310 | 14665 | 14745 | 14770 | 14720 | 14730 | 14745 | 65 | 80 | 2448 | 7310 | -1700 |
| 1311 | 14655 | 14740 | 14750 | 14695 | 14710 | 14720 | 55 | 65 | 3668 | 33232 | -1034 | |
| 1312 | 14655 | 14765 | 14765 | 14695 | 14715 | 14725 | 60 | 70 | 20228 | 141204 | -3536 | |
| 1401 | 14660 | 14760 | 14775 | 14710 | 14725 | 14740 | 65 | 80 | 20996 | 94138 | 370 | |
| 1402 | 14675 | 14770 | 14785 | 14725 | 14730 | 14755 | 55 | 80 | 3912 | 7858 | 1876 | |
| 1403 | 14710 | 14770 | 14800 | 14760 | 14760 | 14765 | 50 | 55 | 54 | 706 | 6 | |
| 1404 | 14760 | 14815 | 14815 | 55 | 55 | 202 | 0 | |||||
| 1405 | 14775 | 14825 | 14825 | 14825 | 14825 | 14825 | 50 | 50 | 2 | 194 | 2 | |
| 1406 | 14790 | 14790 | 14790 | 0 | 0 | 38 | 0 | |||||
| 1407 | 15180 | 15180 | 15180 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14965 | 14950 | 14950 | 14950 | 14950 | 14950 | -15 | -15 | 2 | 4 | 0 | |
| 1409 | 14935 | 14935 | 14935 | 0 | 0 | 0 | ||||||
| 小计 | 51310 | 284890 | -4016 | |||||||||
| 铅 | 1310 | 13960 | 14000 | 14040 | 14000 | 14010 | 14020 | 50 | 60 | 988 | 5804 | 178 |
| 1311 | 14035 | 14045 | 14105 | 14045 | 14060 | 14080 | 25 | 45 | 528 | 5026 | 26 | |
| 1312 | 14115 | 14100 | 14195 | 14100 | 14110 | 14145 | -5 | 30 | 1432 | 8276 | 310 | |
| 1401 | 14125 | 14150 | 14210 | 14145 | 14145 | 14180 | 20 | 55 | 226 | 1206 | 38 | |
| 1402 | 14140 | 14215 | 14215 | 14160 | 14160 | 14190 | 20 | 50 | 242 | 386 | 180 | |
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14195 | 14245 | 14245 | 50 | 50 | 0 | ||||||
| 1405 | 14335 | 14385 | 14385 | 50 | 50 | 0 | ||||||
| 1406 | 14430 | 14480 | 14480 | 50 | 50 | 10 | 0 | |||||
| 1407 | 14530 | 14580 | 14580 | 50 | 50 | 0 | ||||||
| 1408 | 14580 | 14630 | 14630 | 50 | 50 | 2 | 0 | |||||
| 1409 | 14495 | 14495 | 14495 | 0 | 0 | 0 | ||||||
| 小计 | 3416 | 20730 | 732 | |||||||||
| 黄金 | 1310 | 261.85 | 262.6 | 262.6 | 0.75 | 0.75 | 6 | 0 | ||||
| 1311 | 262.9 | 263.6 | 264.4 | 263.55 | 264.25 | 263.85 | 1.35 | 0.95 | 48 | 520 | -2 | |
| 1312 | 263.55 | 263.85 | 265.35 | 263 | 263.85 | 264.3 | 0.3 | 0.75 | 195178 | 113206 | -844 | |
| 1401 | 263.65 | 263.75 | 265.2 | 263.25 | 263.8 | 264.35 | 0.15 | 0.7 | 508 | 664 | 2 | |
| 1402 | 263.75 | 263.75 | 265.1 | 263.75 | 263.85 | 264.4 | 0.1 | 0.65 | 28 | 28 | -2 | |
| 1403 | 264.9 | 265.55 | 265.55 | 0.65 | 0.65 | 30 | 0 | |||||
| 1404 | 262.3 | 265.55 | 265.9 | 265.35 | 265.9 | 265.55 | 3.6 | 3.25 | 10 | 44 | -4 | |
| 1405 | 263.45 | 266.7 | 266.7 | 3.25 | 3.25 | 10 | 0 | |||||
| 1406 | 263.9 | 264 | 265.65 | 263.15 | 264.5 | 264.85 | 0.6 | 0.95 | 3570 | 22350 | 2002 | |
| 1407 | 266.2 | 264.8 | 265.15 | 264.8 | 265.05 | 265 | -1.15 | -1.2 | 6 | 14 | -2 | |
| 1408 | 263.1 | 261.9 | 261.9 | -1.2 | -1.2 | 6 | 0 | |||||
| 小计 | 199348 | 136878 | 1150 | |||||||||
| 白银 | 1310 | 4306 | 4366 | 4430 | 4356 | 4356 | 4396 | 50 | 90 | 512 | 1794 | 160 |
| 1311 | 4338 | 4384 | 4419 | 4384 | 4406 | 4400 | 68 | 62 | 56 | 202 | 2 | |
| 1312 | 4365 | 4391 | 4468 | 4385 | 4392 | 4421 | 27 | 56 | 3469360 | 488268 | 24634 | |
| 1401 | 4370 | 4400 | 4476 | 4396 | 4403 | 4430 | 33 | 60 | 49972 | 25364 | 766 | |
| 1402 | 4365 | 4425 | 4482 | 4403 | 4415 | 4436 | 50 | 71 | 34 | 512 | -12 | |
| 1403 | 4375 | 4428 | 4488 | 4409 | 4420 | 4435 | 45 | 60 | 488 | 2356 | 148 | |
| 1404 | 4388 | 4463 | 4467 | 4423 | 4423 | 4451 | 35 | 63 | 6 | 272 | -4 | |
| 1405 | 4386 | 4448 | 4482 | 4448 | 4455 | 4464 | 69 | 78 | 14 | 280 | -4 | |
| 1406 | 4421 | 4453 | 4520 | 4447 | 4454 | 4482 | 33 | 61 | 2144 | 6286 | 132 | |
| 1407 | 4426 | 4468 | 4495 | 4468 | 4485 | 4482 | 59 | 56 | 6 | 52 | 0 | |
| 1408 | 4438 | 4480 | 4538 | 4479 | 4479 | 4499 | 41 | 61 | 10 | 132 | 2 | |
| 1409 | 4461 | 4471 | 4540 | 4471 | 4508 | 4510 | 47 | 49 | 20 | 4 | 4 | |
| 小计 | 3522622 | 525522 | 25828 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)