| 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 | 52730 | 52750 | 52840 | 52570 | 52750 | 52660 | 20 | -70 | 11724 | 30670 | -654 |
| 1311 | 52670 | 52800 | 52800 | 52400 | 52670 | 52540 | 0 | -130 | 16702 | 63532 | -2740 | |
| 1312 | 52570 | 52560 | 52650 | 52300 | 52520 | 52440 | -50 | -130 | 74678 | 150236 | -7612 | |
| 1401 | 52470 | 52500 | 52580 | 52220 | 52470 | 52360 | 0 | -110 | 125086 | 136154 | 12036 | |
| 1402 | 52410 | 52380 | 52500 | 52170 | 52390 | 52290 | -20 | -120 | 8486 | 29378 | 1516 | |
| 1403 | 52430 | 52390 | 52490 | 52110 | 52400 | 52270 | -30 | -160 | 2418 | 14226 | 470 | |
| 1404 | 52460 | 52460 | 52530 | 52230 | 52440 | 52330 | -20 | -130 | 422 | 6548 | -18 | |
| 1405 | 52510 | 52510 | 52560 | 52310 | 52480 | 52370 | -30 | -140 | 158 | 4246 | -6 | |
| 1406 | 52550 | 52540 | 52590 | 52340 | 52570 | 52430 | 20 | -120 | 332 | 2730 | 18 | |
| 1407 | 52630 | 52460 | 52650 | 52450 | 52600 | 52520 | -30 | -110 | 26 | 664 | 4 | |
| 1408 | 52710 | 52460 | 52630 | 52420 | 52620 | 52490 | -90 | -220 | 34 | 1168 | 4 | |
| 1409 | 52690 | 52500 | 52700 | 52470 | 52660 | 52540 | -30 | -150 | 50 | 488 | 14 | |
| 小计 | 240116 | 440040 | 3032 | |||||||||
| 铝 | 1310 | 14430 | 14485 | 14520 | 14430 | 14515 | 14500 | 85 | 70 | 2878 | 15740 | -1788 |
| 1311 | 14355 | 14390 | 14420 | 14385 | 14420 | 14400 | 65 | 45 | 2706 | 33378 | -914 | |
| 1312 | 14285 | 14370 | 14370 | 14325 | 14355 | 14355 | 70 | 70 | 7534 | 71484 | -2358 | |
| 1401 | 14250 | 14295 | 14340 | 14275 | 14320 | 14315 | 70 | 65 | 8298 | 52172 | 690 | |
| 1402 | 14245 | 14285 | 14335 | 14275 | 14300 | 14315 | 55 | 70 | 720 | 19740 | 340 | |
| 1403 | 14240 | 14330 | 14330 | 14315 | 14320 | 14320 | 80 | 80 | 152 | 10938 | -48 | |
| 1404 | 14250 | 14300 | 14330 | 14300 | 14315 | 14320 | 65 | 70 | 96 | 3258 | -88 | |
| 1405 | 14270 | 14310 | 14325 | 14300 | 14300 | 14315 | 30 | 45 | 260 | 926 | -94 | |
| 1406 | 14260 | 14260 | 14260 | 0 | 0 | 28 | 0 | |||||
| 1407 | 14280 | 14280 | 14280 | 0 | 0 | 22 | 0 | |||||
| 1408 | 14355 | 14355 | 14355 | 0 | 0 | 30 | 0 | |||||
| 1409 | 14365 | 14365 | 14365 | 0 | 0 | 2 | 0 | |||||
| 小计 | 22644 | 207718 | -4260 | |||||||||
| 锌 | 1310 | 14810 | 14725 | 14795 | 14720 | 14780 | 14740 | -30 | -70 | 852 | 3100 | -212 |
| 1311 | 14810 | 14685 | 14760 | 14685 | 14755 | 14720 | -55 | -90 | 2658 | 23226 | -704 | |
| 1312 | 14815 | 14700 | 14760 | 14680 | 14745 | 14715 | -70 | -100 | 14586 | 114174 | 968 | |
| 1401 | 14840 | 14735 | 14785 | 14705 | 14765 | 14735 | -75 | -105 | 28132 | 106016 | 6076 | |
| 1402 | 14860 | 14755 | 14790 | 14740 | 14790 | 14760 | -70 | -100 | 4100 | 12754 | 2412 | |
| 1403 | 14875 | 14770 | 14795 | 14765 | 14765 | 14780 | -110 | -95 | 106 | 684 | 16 | |
| 1404 | 14925 | 14825 | 14825 | 14825 | 14825 | 14825 | -100 | -100 | 24 | 204 | 2 | |
| 1405 | 14905 | 14860 | 14860 | 14830 | 14835 | 14840 | -70 | -65 | 38 | 230 | 20 | |
| 1406 | 14895 | 14830 | 14830 | -65 | -65 | 38 | 0 | |||||
| 1407 | 14980 | 14915 | 14915 | -65 | -65 | 4 | 0 | |||||
| 1408 | 15005 | 14940 | 14940 | -65 | -65 | 4 | 0 | |||||
| 1409 | 14990 | 14990 | 14990 | 0 | 0 | 0 | ||||||
| 小计 | 50496 | 260434 | 8578 | |||||||||
| 铅 | 1310 | 14030 | 13850 | 13985 | 13850 | 13985 | 13965 | -45 | -65 | 370 | 5010 | -60 |
| 1311 | 14075 | 13980 | 14030 | 13980 | 14020 | 14000 | -55 | -75 | 234 | 5510 | 40 | |
| 1312 | 14130 | 14050 | 14080 | 14025 | 14055 | 14045 | -75 | -85 | 492 | 8380 | 66 | |
| 1401 | 14155 | 14100 | 14135 | 14085 | 14125 | 14100 | -30 | -55 | 88 | 1498 | 20 | |
| 1402 | 14195 | 14175 | 14175 | -20 | -20 | 478 | 0 | |||||
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14265 | 14210 | 14210 | -55 | -55 | 0 | ||||||
| 1405 | 14405 | 14350 | 14350 | -55 | -55 | 0 | ||||||
| 1406 | 14480 | 14425 | 14425 | -55 | -55 | 10 | 0 | |||||
| 1407 | 14605 | 14550 | 14550 | -55 | -55 | 0 | ||||||
| 1408 | 14625 | 14570 | 14570 | -55 | -55 | 2 | 0 | |||||
| 1409 | 14545 | 14545 | 14545 | 0 | 0 | 0 | ||||||
| 小计 | 1184 | 20908 | 66 | |||||||||
| 黄金 | 1310 | 262.1 | 256.7 | 256.7 | 256.7 | 256.7 | 256.7 | -5.4 | -5.4 | 6 | 6 | 0 |
| 1311 | 266.35 | 264.3 | 264.3 | 264.3 | 264.3 | 264.3 | -2.05 | -2.05 | 2 | 456 | -2 | |
| 1312 | 266.9 | 266.4 | 266.4 | 264 | 264.9 | 264.65 | -2 | -2.25 | 52138 | 98668 | 2034 | |
| 1401 | 266.7 | 265.65 | 265.65 | 264.35 | 264.85 | 264.7 | -1.85 | -2 | 186 | 550 | -24 | |
| 1402 | 266.95 | 265.2 | 265.2 | 265.2 | 265.2 | 265.2 | -1.75 | -1.75 | 2 | 20 | 0 | |
| 1403 | 266.85 | 265.1 | 265.1 | -1.75 | -1.75 | 36 | 0 | |||||
| 1404 | 266.45 | 265.3 | 265.3 | 265.3 | 265.3 | 265.3 | -1.15 | -1.15 | 4 | 30 | 0 | |
| 1405 | 266.55 | 265.35 | 265.35 | -1.2 | -1.2 | 12 | 0 | |||||
| 1406 | 267.2 | 265.7 | 266 | 264.3 | 265.3 | 265.15 | -1.9 | -2.05 | 1096 | 29336 | 174 | |
| 1407 | 268.1 | 266.05 | 266.05 | -2.05 | -2.05 | 4 | 0 | |||||
| 1408 | 267.65 | 265.6 | 265.6 | -2.05 | -2.05 | 8 | 0 | |||||
| 小计 | 53434 | 129126 | 2182 | |||||||||
| 白银 | 1310 | 4370 | 4482 | 4533 | 4460 | 4500 | 4489 | 130 | 119 | 604 | 2188 | 272 |
| 1311 | 4388 | 4478 | 4521 | 4473 | 4521 | 4498 | 133 | 110 | 212 | 310 | 76 | |
| 1312 | 4402 | 4490 | 4545 | 4473 | 4532 | 4513 | 130 | 111 | 863480 | 359980 | 45130 | |
| 1401 | 4410 | 4490 | 4550 | 4485 | 4540 | 4520 | 130 | 110 | 26918 | 23272 | 1346 | |
| 1402 | 4421 | 4510 | 4544 | 4510 | 4544 | 4530 | 123 | 109 | 16 | 456 | -2 | |
| 1403 | 4415 | 4500 | 4566 | 4500 | 4553 | 4523 | 138 | 108 | 142 | 2420 | -6 | |
| 1404 | 4426 | 4555 | 4559 | 4555 | 4559 | 4557 | 133 | 131 | 8 | 200 | 0 | |
| 1405 | 4468 | 4545 | 4566 | 4517 | 4556 | 4536 | 88 | 68 | 44 | 254 | -6 | |
| 1406 | 4450 | 4518 | 4582 | 4518 | 4573 | 4554 | 123 | 104 | 2074 | 6360 | 278 | |
| 1407 | 4456 | 4531 | 4572 | 4531 | 4570 | 4553 | 114 | 97 | 14 | 208 | 8 | |
| 1408 | 4480 | 4563 | 4601 | 4563 | 4579 | 4575 | 99 | 95 | 26 | 142 | 18 | |
| 1409 | 4492 | 4566 | 4621 | 4566 | 4607 | 4593 | 115 | 101 | 24 | 20 | 2 | |
| 小计 | 893562 | 395810 | 47116 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)