| 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 | 52660 | 52450 | 52530 | 52090 | 52160 | 52300 | -500 | -360 | 15970 | 27710 | -2960 |
| 1311 | 52540 | 52520 | 52520 | 51890 | 52000 | 52140 | -540 | -400 | 25914 | 60202 | -3330 | |
| 1312 | 52440 | 52400 | 52440 | 51750 | 51840 | 52020 | -600 | -420 | 133498 | 136048 | -14188 | |
| 1401 | 52360 | 52340 | 52350 | 51580 | 51680 | 51870 | -680 | -490 | 341456 | 199722 | 63568 | |
| 1402 | 52290 | 52220 | 52260 | 51530 | 51610 | 51800 | -680 | -490 | 20004 | 36758 | 7380 | |
| 1403 | 52270 | 52200 | 52220 | 51510 | 51590 | 51870 | -680 | -400 | 6846 | 16892 | 2666 | |
| 1404 | 52330 | 52120 | 52130 | 51530 | 51550 | 51840 | -780 | -490 | 688 | 6736 | 188 | |
| 1405 | 52370 | 52260 | 52260 | 51570 | 51600 | 51850 | -770 | -520 | 464 | 4294 | 48 | |
| 1406 | 52430 | 52200 | 52310 | 51590 | 51600 | 51850 | -830 | -580 | 354 | 2812 | 82 | |
| 1407 | 52520 | 52340 | 52350 | 51740 | 51760 | 51930 | -760 | -590 | 88 | 658 | -6 | |
| 1408 | 52490 | 52400 | 52400 | 51660 | 51680 | 51960 | -810 | -530 | 110 | 1140 | -28 | |
| 1409 | 52540 | 52240 | 52260 | 51710 | 51720 | 51960 | -820 | -580 | 100 | 476 | -12 | |
| 小计 | 545492 | 493448 | 53408 | |||||||||
| 铝 | 1310 | 14500 | 14565 | 14580 | 14540 | 14580 | 14555 | 80 | 55 | 3110 | 14690 | -1050 |
| 1311 | 14400 | 14415 | 14450 | 14410 | 14430 | 14430 | 30 | 30 | 1498 | 33112 | -266 | |
| 1312 | 14355 | 14370 | 14400 | 14340 | 14345 | 14370 | -10 | 15 | 7304 | 69870 | -1614 | |
| 1401 | 14315 | 14350 | 14355 | 14285 | 14325 | 14330 | 10 | 15 | 8490 | 54612 | 2440 | |
| 1402 | 14315 | 14320 | 14340 | 14285 | 14320 | 14315 | 5 | 0 | 1868 | 20212 | 472 | |
| 1403 | 14320 | 14335 | 14350 | 14290 | 14305 | 14325 | -15 | 5 | 1414 | 11712 | 774 | |
| 1404 | 14320 | 14300 | 14335 | 14295 | 14300 | 14310 | -20 | -10 | 220 | 3350 | 92 | |
| 1405 | 14315 | 14330 | 14335 | 14290 | 14290 | 14320 | -25 | 5 | 514 | 1006 | 80 | |
| 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 | 24418 | 208646 | 928 | |||||||||
| 锌 | 1310 | 14740 | 14800 | 14845 | 14800 | 14805 | 14810 | 65 | 70 | 880 | 2710 | -390 |
| 1311 | 14720 | 14750 | 14795 | 14750 | 14755 | 14775 | 35 | 55 | 3476 | 21272 | -1954 | |
| 1312 | 14715 | 14750 | 14800 | 14750 | 14755 | 14770 | 40 | 55 | 12684 | 113152 | -1022 | |
| 1401 | 14735 | 14780 | 14820 | 14760 | 14785 | 14790 | 50 | 55 | 31216 | 115268 | 9252 | |
| 1402 | 14760 | 14800 | 14840 | 14785 | 14790 | 14805 | 30 | 45 | 3358 | 14394 | 1640 | |
| 1403 | 14780 | 14825 | 14850 | 14820 | 14830 | 14835 | 50 | 55 | 162 | 756 | 72 | |
| 1404 | 14825 | 14825 | 14825 | 0 | 0 | 204 | 0 | |||||
| 1405 | 14840 | 14885 | 14890 | 14855 | 14875 | 14875 | 35 | 35 | 10 | 230 | 0 | |
| 1406 | 14830 | 14830 | 14830 | 0 | 0 | 38 | 0 | |||||
| 1407 | 14915 | 14915 | 14915 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14940 | 14905 | 14905 | 14905 | 14905 | 14905 | -35 | -35 | 2 | 4 | 0 | |
| 1409 | 14925 | 14925 | 14925 | 0 | 0 | 0 | ||||||
| 小计 | 51788 | 268032 | 7598 | |||||||||
| 铅 | 1310 | 13965 | 13980 | 14000 | 13975 | 13980 | 13980 | 15 | 15 | 600 | 4780 | -230 |
| 1311 | 14000 | 14040 | 14070 | 14030 | 14050 | 14045 | 50 | 45 | 328 | 5592 | 82 | |
| 1312 | 14045 | 14095 | 14155 | 14085 | 14095 | 14105 | 50 | 60 | 420 | 8404 | 24 | |
| 1401 | 14100 | 14140 | 14355 | 14140 | 14155 | 14160 | 55 | 60 | 286 | 1706 | 208 | |
| 1402 | 14175 | 14170 | 14170 | 14170 | 14170 | 14170 | -5 | -5 | 20 | 498 | 20 | |
| 1403 | 14185 | 14185 | 14185 | 0 | 0 | 20 | 0 | |||||
| 1404 | 14210 | 14200 | 14200 | -10 | -10 | 0 | ||||||
| 1405 | 14350 | 14340 | 14340 | -10 | -10 | 0 | ||||||
| 1406 | 14425 | 14415 | 14415 | -10 | -10 | 10 | 0 | |||||
| 1407 | 14550 | 14540 | 14540 | -10 | -10 | 0 | ||||||
| 1408 | 14570 | 14560 | 14560 | -10 | -10 | 2 | 0 | |||||
| 1409 | 14490 | 14490 | 14490 | 0 | 0 | 0 | ||||||
| 小计 | 1654 | 21012 | 104 | |||||||||
| 黄金 | 1310 | 256.7 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 1.8 | 1.8 | 6 | -6 | |
| 1311 | 264.3 | 263.75 | 265 | 263 | 263.15 | 263.65 | -1.15 | -0.65 | 130 | 382 | -74 | |
| 1312 | 264.65 | 263.9 | 265.65 | 263.05 | 263.45 | 264.35 | -1.2 | -0.3 | 178262 | 103214 | 4546 | |
| 1401 | 264.7 | 264.7 | 265.75 | 263 | 263 | 264.35 | -1.7 | -0.35 | 1082 | 546 | -4 | |
| 1402 | 265.2 | 264.15 | 264.15 | 263.9 | 263.9 | 264 | -1.3 | -1.2 | 4 | 22 | 2 | |
| 1403 | 265.1 | 263.9 | 263.9 | -1.2 | -1.2 | 36 | 0 | |||||
| 1404 | 265.3 | 264.05 | 264.05 | 263.9 | 263.9 | 263.95 | -1.4 | -1.35 | 4 | 32 | 2 | |
| 1405 | 265.35 | 264.5 | 264.5 | 264 | 264 | 264.25 | -1.35 | -1.1 | 4 | 14 | 2 | |
| 1406 | 265.15 | 265.2 | 265.6 | 263.2 | 263.45 | 263.8 | -1.7 | -1.35 | 9768 | 35972 | 6636 | |
| 1407 | 266.05 | 263.9 | 263.9 | 263.9 | 263.9 | 263.9 | -2.15 | -2.15 | 4 | 8 | 4 | |
| 1408 | 265.6 | 264 | 264.25 | 263.4 | 264.25 | 263.85 | -1.35 | -1.75 | 6 | 8 | 0 | |
| 小计 | 189270 | 140234 | 11108 | |||||||||
| 白银 | 1310 | 4489 | 4502 | 4515 | 4450 | 4492 | 4488 | 3 | -1 | 328 | 2256 | 68 |
| 1311 | 4498 | 4525 | 4529 | 4501 | 4502 | 4515 | 4 | 17 | 138 | 220 | -90 | |
| 1312 | 4513 | 4532 | 4553 | 4506 | 4516 | 4533 | 3 | 20 | 1806840 | 417220 | 57240 | |
| 1401 | 4520 | 4537 | 4561 | 4513 | 4526 | 4538 | 6 | 18 | 36000 | 25030 | 1758 | |
| 1402 | 4530 | 4564 | 4564 | 4529 | 4529 | 4544 | -1 | 14 | 62 | 458 | 2 | |
| 1403 | 4523 | 4564 | 4571 | 4527 | 4528 | 4550 | 5 | 27 | 266 | 2414 | -6 | |
| 1404 | 4557 | 4574 | 4582 | 4548 | 4556 | 4564 | -1 | 7 | 34 | 190 | -10 | |
| 1405 | 4536 | 4574 | 4582 | 4533 | 4554 | 4565 | 18 | 29 | 56 | 254 | 0 | |
| 1406 | 4554 | 4574 | 4586 | 4545 | 4558 | 4568 | 4 | 14 | 4626 | 8774 | 2414 | |
| 1407 | 4553 | 4585 | 4598 | 4567 | 4573 | 4584 | 20 | 31 | 48 | 200 | -8 | |
| 1408 | 4575 | 4600 | 4616 | 4577 | 4577 | 4592 | 2 | 17 | 90 | 172 | 30 | |
| 1409 | 4593 | 4605 | 4620 | 4586 | 4587 | 4604 | -6 | 11 | 80 | 40 | 20 | |
| 小计 | 1848568 | 457228 | 61418 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)