| 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 | 52330 | 52550 | 52800 | 52500 | 52650 | 52620 | 320 | 290 | 25040 | 38842 | -4470 |
| 1311 | 52140 | 52440 | 52670 | 52310 | 52490 | 52460 | 350 | 320 | 18668 | 68854 | -6056 | |
| 1312 | 52030 | 52290 | 52570 | 52150 | 52350 | 52330 | 320 | 300 | 169928 | 175074 | -24298 | |
| 1401 | 51950 | 52200 | 52490 | 52080 | 52250 | 52250 | 300 | 300 | 107638 | 132250 | -2162 | |
| 1402 | 51910 | 52180 | 52460 | 52060 | 52300 | 52240 | 390 | 330 | 9922 | 30214 | -494 | |
| 1403 | 51960 | 52150 | 52450 | 52070 | 52150 | 52240 | 190 | 280 | 5342 | 13490 | 1254 | |
| 1404 | 51940 | 52200 | 52530 | 52140 | 52320 | 52290 | 380 | 350 | 556 | 6542 | -8 | |
| 1405 | 52050 | 52250 | 52580 | 52190 | 52380 | 52360 | 330 | 310 | 742 | 4286 | -36 | |
| 1406 | 52130 | 52360 | 52640 | 52240 | 52400 | 52430 | 270 | 300 | 300 | 2700 | -6 | |
| 1407 | 52110 | 52290 | 52660 | 52290 | 52420 | 52380 | 310 | 270 | 44 | 656 | -20 | |
| 1408 | 52130 | 52310 | 52580 | 52300 | 52480 | 52430 | 350 | 300 | 54 | 1130 | 8 | |
| 1409 | 52080 | 52420 | 52730 | 52350 | 52550 | 52470 | 470 | 390 | 108 | 300 | 14 | |
| 小计 | 338342 | 474338 | -36274 | |||||||||
| 铝 | 1310 | 14385 | 14410 | 14440 | 14350 | 14440 | 14425 | 55 | 40 | 4980 | 19128 | -3056 |
| 1311 | 14285 | 14315 | 14345 | 14315 | 14330 | 14325 | 45 | 40 | 2410 | 35250 | -808 | |
| 1312 | 14215 | 14265 | 14275 | 14230 | 14260 | 14255 | 45 | 40 | 6960 | 77132 | -1900 | |
| 1401 | 14185 | 14210 | 14245 | 14195 | 14230 | 14220 | 45 | 35 | 7142 | 51908 | -1588 | |
| 1402 | 14190 | 14210 | 14235 | 14185 | 14230 | 14215 | 40 | 25 | 2708 | 18778 | 990 | |
| 1403 | 14185 | 14200 | 14235 | 14190 | 14235 | 14220 | 50 | 35 | 1094 | 10712 | 446 | |
| 1404 | 14210 | 14205 | 14250 | 14205 | 14230 | 14240 | 20 | 30 | 606 | 3200 | 352 | |
| 1405 | 14185 | 14235 | 14250 | 14210 | 14230 | 14235 | 45 | 50 | 238 | 940 | 158 | |
| 1406 | 14225 | 14250 | 14270 | 14250 | 14270 | 14260 | 45 | 35 | 8 | 28 | -8 | |
| 1407 | 14240 | 14245 | 14245 | 14245 | 14245 | 14245 | 5 | 5 | 4 | 22 | 0 | |
| 1408 | 14315 | 14320 | 14320 | 5 | 5 | 30 | 0 | |||||
| 1409 | 14325 | 14330 | 14330 | 5 | 5 | 2 | 0 | |||||
| 小计 | 26150 | 217130 | -5414 | |||||||||
| 锌 | 1310 | 14755 | 14770 | 14780 | 14755 | 14780 | 14765 | 25 | 10 | 1594 | 3716 | -1294 |
| 1311 | 14740 | 14790 | 14790 | 14735 | 14775 | 14750 | 35 | 10 | 3246 | 25724 | -2390 | |
| 1312 | 14740 | 14780 | 14800 | 14735 | 14765 | 14755 | 25 | 15 | 25074 | 121878 | -9478 | |
| 1401 | 14760 | 14795 | 14815 | 14755 | 14785 | 14770 | 25 | 10 | 18386 | 99560 | -2756 | |
| 1402 | 14760 | 14825 | 14825 | 14770 | 14800 | 14780 | 40 | 20 | 1110 | 10078 | 96 | |
| 1403 | 14775 | 14800 | 14830 | 14800 | 14830 | 14805 | 55 | 30 | 64 | 670 | -26 | |
| 1404 | 14825 | 14855 | 14855 | 30 | 30 | 202 | 0 | |||||
| 1405 | 14850 | 14850 | 14850 | 14850 | 14850 | 14850 | 0 | 0 | 22 | 212 | 16 | |
| 1406 | 14845 | 14845 | 14845 | 0 | 0 | 38 | 0 | |||||
| 1407 | 14925 | 14925 | 14925 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14950 | 14950 | 14950 | 0 | 0 | 4 | 0 | |||||
| 1409 | 14935 | 14935 | 14935 | 0 | 0 | 0 | ||||||
| 小计 | 49496 | 262086 | -15832 | |||||||||
| 铅 | 1310 | 13975 | 14080 | 14080 | 13990 | 14010 | 14000 | 35 | 25 | 280 | 5200 | -130 |
| 1311 | 14040 | 14045 | 14060 | 14040 | 14060 | 14050 | 20 | 10 | 240 | 5134 | -44 | |
| 1312 | 14095 | 14100 | 14130 | 14085 | 14100 | 14105 | 5 | 10 | 686 | 8300 | -320 | |
| 1401 | 14145 | 14195 | 14200 | 14130 | 14160 | 14165 | 15 | 20 | 74 | 1500 | 40 | |
| 1402 | 14155 | 14160 | 14180 | 14160 | 14160 | 14160 | 5 | 5 | 94 | 476 | 42 | |
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14230 | 14230 | 14230 | 0 | 0 | 0 | ||||||
| 1405 | 14370 | 14370 | 14370 | 0 | 0 | 0 | ||||||
| 1406 | 14440 | 14445 | 14445 | 5 | 5 | 10 | 0 | |||||
| 1407 | 14565 | 14570 | 14570 | 5 | 5 | 0 | ||||||
| 1408 | 14590 | 14590 | 14590 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14505 | 14505 | 14505 | 0 | 0 | 0 | ||||||
| 小计 | 1374 | 20642 | -412 | |||||||||
| 黄金 | 1310 | 263.8 | 263.8 | 265.6 | 258.4 | 258.4 | 262.7 | -5.4 | -1.1 | 12 | 6 | 0 |
| 1311 | 265 | 265 | 265.25 | 263.95 | 264.05 | 264.55 | -0.95 | -0.45 | 44 | 484 | -28 | |
| 1312 | 265.4 | 266.15 | 266.45 | 263.35 | 264.2 | 264.6 | -1.2 | -0.8 | 162478 | 102692 | -8434 | |
| 1401 | 265.15 | 265.6 | 265.75 | 262.55 | 264 | 264.45 | -1.15 | -0.7 | 288 | 582 | -24 | |
| 1402 | 264.55 | 266 | 266 | 264.8 | 264.8 | 265.3 | 0.25 | 0.75 | 6 | 24 | -2 | |
| 1403 | 266.25 | 266.85 | 266.85 | 264.7 | 264.7 | 265.5 | -1.55 | -0.75 | 6 | 38 | 2 | |
| 1404 | 266.35 | 265.2 | 265.2 | 265.1 | 265.1 | 265.15 | -1.25 | -1.2 | 4 | 30 | -4 | |
| 1405 | 265 | 263.8 | 263.8 | -1.2 | -1.2 | 10 | 0 | |||||
| 1406 | 265.95 | 266.65 | 266.95 | 263.65 | 264.4 | 264.7 | -1.55 | -1.25 | 2680 | 27730 | 1290 | |
| 1407 | 265.25 | 266.25 | 266.25 | 265.15 | 265.2 | 265.6 | -0.05 | 0.35 | 22 | 4 | -10 | |
| 1408 | 260.65 | 261 | 261 | 0.35 | 0.35 | 6 | 0 | |||||
| 小计 | 165540 | 131606 | -7210 | |||||||||
| 白银 | 1310 | 4394 | 4381 | 4395 | 4330 | 4337 | 4355 | -57 | -39 | 188 | 1908 | -28 |
| 1311 | 4398 | 4412 | 4413 | 4354 | 4364 | 4394 | -34 | -4 | 346 | 242 | -2 | |
| 1312 | 4410 | 4432 | 4433 | 4358 | 4362 | 4399 | -48 | -11 | 2117576 | 395604 | -47532 | |
| 1401 | 4416 | 4438 | 4439 | 4373 | 4380 | 4402 | -36 | -14 | 28036 | 23128 | -588 | |
| 1402 | 4424 | 4436 | 4437 | 4395 | 4395 | 4418 | -29 | -6 | 50 | 448 | -4 | |
| 1403 | 4432 | 4445 | 4449 | 4375 | 4400 | 4401 | -32 | -31 | 136 | 2386 | 0 | |
| 1404 | 4445 | 4425 | 4440 | 4401 | 4412 | 4412 | -33 | -33 | 56 | 200 | -16 | |
| 1405 | 4459 | 4459 | 4459 | 4424 | 4424 | 4453 | -35 | -6 | 34 | 260 | -14 | |
| 1406 | 4471 | 4486 | 4493 | 4422 | 4422 | 4449 | -49 | -22 | 1476 | 5898 | -334 | |
| 1407 | 4492 | 4497 | 4505 | 4457 | 4457 | 4490 | -35 | -2 | 48 | 270 | -16 | |
| 1408 | 4504 | 4506 | 4506 | 4475 | 4475 | 4499 | -29 | -5 | 16 | 128 | -2 | |
| 1409 | 4495 | 4529 | 4529 | 4399 | 4471 | 4476 | -24 | -19 | 118 | 18 | 10 | |
| 小计 | 2148080 | 430490 | -48526 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)