| 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 | 52300 | 51820 | 51990 | 51800 | 51950 | 51900 | -350 | -400 | 12510 | 24550 | -3160 |
| 1311 | 52140 | 51700 | 51850 | 51600 | 51760 | 51740 | -380 | -400 | 20388 | 58572 | -1630 | |
| 1312 | 52020 | 51500 | 51690 | 51430 | 51560 | 51570 | -460 | -450 | 64408 | 125964 | -10084 | |
| 1401 | 51870 | 51350 | 51540 | 51260 | 51410 | 51410 | -460 | -460 | 233334 | 217220 | 17498 | |
| 1402 | 51800 | 51300 | 51480 | 51200 | 51350 | 51340 | -450 | -460 | 14692 | 41796 | 5038 | |
| 1403 | 51870 | 51340 | 51460 | 51180 | 51360 | 51320 | -510 | -550 | 5888 | 18446 | 1554 | |
| 1404 | 51840 | 51200 | 51450 | 51180 | 51330 | 51350 | -510 | -490 | 724 | 7014 | 278 | |
| 1405 | 51850 | 51280 | 51470 | 51280 | 51390 | 51370 | -460 | -480 | 404 | 4414 | 120 | |
| 1406 | 51850 | 51330 | 51520 | 51300 | 51460 | 51400 | -390 | -450 | 512 | 3070 | 258 | |
| 1407 | 51930 | 51350 | 51590 | 51350 | 51500 | 51530 | -430 | -400 | 212 | 666 | 8 | |
| 1408 | 51960 | 51420 | 51600 | 51420 | 51520 | 51520 | -440 | -440 | 284 | 1048 | -92 | |
| 1409 | 51960 | 51460 | 51610 | 51420 | 51600 | 51530 | -360 | -430 | 98 | 512 | 36 | |
| 小计 | 353454 | 503272 | 9824 | |||||||||
| 铝 | 1310 | 14555 | 14570 | 14650 | 14565 | 14565 | 14580 | 10 | 25 | 5010 | 13800 | -890 |
| 1311 | 14430 | 14425 | 14450 | 14420 | 14420 | 14430 | -10 | 0 | 1680 | 33102 | -10 | |
| 1312 | 14370 | 14360 | 14395 | 14335 | 14360 | 14370 | -10 | 0 | 5698 | 69446 | -424 | |
| 1401 | 14330 | 14320 | 14360 | 14305 | 14315 | 14325 | -15 | -5 | 9456 | 56152 | 1540 | |
| 1402 | 14315 | 14305 | 14340 | 14290 | 14300 | 14305 | -15 | -10 | 2370 | 20288 | 76 | |
| 1403 | 14325 | 14310 | 14330 | 14280 | 14285 | 14300 | -40 | -25 | 560 | 11918 | 206 | |
| 1404 | 14310 | 14330 | 14330 | 14295 | 14305 | 14310 | -5 | 0 | 50 | 3366 | 16 | |
| 1405 | 14320 | 14320 | 14320 | 14290 | 14290 | 14295 | -30 | -25 | 160 | 1130 | 124 | |
| 1406 | 14260 | 14285 | 14285 | 25 | 25 | 28 | 0 | |||||
| 1407 | 14280 | 14350 | 14350 | 14350 | 14350 | 14350 | 70 | 70 | 12 | 32 | 10 | |
| 1408 | 14355 | 14355 | 14355 | 0 | 0 | 30 | 0 | |||||
| 1409 | 14365 | 14375 | 14375 | 14375 | 14375 | 14375 | 10 | 10 | 2 | 2 | 0 | |
| 小计 | 24998 | 209294 | 648 | |||||||||
| 锌 | 1310 | 14810 | 14740 | 14850 | 14740 | 14850 | 14800 | 40 | -10 | 270 | 2590 | -120 |
| 1311 | 14775 | 14745 | 14830 | 14720 | 14825 | 14780 | 50 | 5 | 2296 | 20082 | -1190 | |
| 1312 | 14770 | 14780 | 14825 | 14710 | 14820 | 14780 | 50 | 10 | 13230 | 110662 | -2490 | |
| 1401 | 14790 | 14750 | 14850 | 14730 | 14845 | 14800 | 55 | 10 | 36180 | 128270 | 13002 | |
| 1402 | 14805 | 14760 | 14865 | 14760 | 14865 | 14810 | 60 | 5 | 3282 | 16320 | 1926 | |
| 1403 | 14835 | 14805 | 14880 | 14800 | 14880 | 14820 | 45 | -15 | 48 | 778 | 22 | |
| 1404 | 14825 | 14840 | 14860 | 14840 | 14860 | 14845 | 35 | 20 | 30 | 234 | 30 | |
| 1405 | 14875 | 14895 | 14895 | 14895 | 14895 | 14895 | 20 | 20 | 2 | 232 | 2 | |
| 1406 | 14830 | 14830 | 14830 | 0 | 0 | 38 | 0 | |||||
| 1407 | 14915 | 14915 | 14915 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14905 | 14905 | 14905 | 0 | 0 | 4 | 0 | |||||
| 1409 | 14890 | 14890 | 14890 | 0 | 0 | 0 | ||||||
| 小计 | 55338 | 279214 | 11182 | |||||||||
| 铅 | 1310 | 13980 | 13970 | 14000 | 13970 | 13995 | 13985 | 15 | 5 | 730 | 4670 | -110 |
| 1311 | 14045 | 14040 | 14070 | 14040 | 14060 | 14055 | 15 | 10 | 398 | 5662 | 70 | |
| 1312 | 14105 | 14050 | 14160 | 14020 | 14145 | 14120 | 40 | 15 | 636 | 8520 | 116 | |
| 1401 | 14160 | 14140 | 14195 | 14115 | 14185 | 14165 | 25 | 5 | 96 | 1774 | 68 | |
| 1402 | 14170 | 14190 | 14190 | 20 | 20 | 498 | 0 | |||||
| 1403 | 14185 | 14190 | 14190 | 5 | 5 | 20 | 0 | |||||
| 1404 | 14200 | 14205 | 14205 | 5 | 5 | 0 | ||||||
| 1405 | 14340 | 14345 | 14345 | 5 | 5 | 0 | ||||||
| 1406 | 14415 | 14420 | 14420 | 5 | 5 | 10 | 0 | |||||
| 1407 | 14540 | 14545 | 14545 | 5 | 5 | 0 | ||||||
| 1408 | 14560 | 14565 | 14565 | 5 | 5 | 2 | 0 | |||||
| 1409 | 14480 | 14480 | 14480 | 0 | 0 | 0 | ||||||
| 小计 | 1860 | 21156 | 144 | |||||||||
| 黄金 | 1310 | 258.5 | 258.5 | 258.5 | 0 | 0 | 0 | |||||
| 1311 | 263.65 | 260.7 | 260.7 | 260.7 | 260.7 | 260.7 | -2.95 | -2.95 | 6 | 382 | 0 | |
| 1312 | 264.35 | 261.2 | 262.8 | 259.4 | 260.7 | 260.75 | -3.65 | -3.6 | 212188 | 103048 | -166 | |
| 1401 | 264.35 | 260.85 | 262.5 | 259.35 | 261.1 | 260.7 | -3.25 | -3.65 | 924 | 528 | -18 | |
| 1402 | 264 | 260.35 | 260.35 | -3.65 | -3.65 | 22 | 0 | |||||
| 1403 | 263.9 | 259.95 | 261.85 | 259.95 | 261.85 | 260.8 | -2.05 | -3.1 | 16 | 38 | 2 | |
| 1404 | 263.95 | 262.45 | 262.45 | 260.05 | 261.15 | 261.05 | -2.8 | -2.9 | 8 | 32 | 0 | |
| 1405 | 264.25 | 260.7 | 261.15 | 259.8 | 261.1 | 260.55 | -3.15 | -3.7 | 12 | 18 | 4 | |
| 1406 | 263.8 | 261.55 | 262.7 | 259.8 | 261.1 | 260.7 | -2.7 | -3.1 | 6114 | 38956 | 2984 | |
| 1407 | 263.9 | 261.8 | 261.8 | 260.5 | 260.5 | 260.95 | -3.4 | -2.95 | 6 | 12 | 4 | |
| 1408 | 263.85 | 259.75 | 261.8 | 259.75 | 261.8 | 260.75 | -2.05 | -3.1 | 4 | 10 | 2 | |
| 小计 | 219278 | 143046 | 2812 | |||||||||
| 白银 | 1310 | 4488 | 4441 | 4453 | 4390 | 4420 | 4439 | -68 | -49 | 164 | 2196 | -60 |
| 1311 | 4515 | 4442 | 4444 | 4419 | 4419 | 4426 | -96 | -89 | 72 | 200 | -20 | |
| 1312 | 4533 | 4438 | 4466 | 4423 | 4437 | 4444 | -96 | -89 | 1773790 | 418980 | 1760 | |
| 1401 | 4538 | 4448 | 4474 | 4432 | 4450 | 4453 | -88 | -85 | 34288 | 26342 | 1312 | |
| 1402 | 4544 | 4469 | 4477 | 4458 | 4474 | 4467 | -70 | -77 | 10 | 458 | 0 | |
| 1403 | 4550 | 4468 | 4485 | 4445 | 4464 | 4462 | -86 | -88 | 84 | 2428 | 14 | |
| 1404 | 4564 | 4485 | 4485 | 4467 | 4481 | 4476 | -83 | -88 | 12 | 186 | -4 | |
| 1405 | 4565 | 4491 | 4491 | 4450 | 4479 | 4476 | -86 | -89 | 30 | 260 | 6 | |
| 1406 | 4568 | 4488 | 4510 | 4474 | 4487 | 4487 | -81 | -81 | 3420 | 8568 | -206 | |
| 1407 | 4584 | 4481 | 4510 | 4479 | 4510 | 4488 | -74 | -96 | 38 | 186 | -14 | |
| 1408 | 4592 | 4494 | 4520 | 4494 | 4510 | 4507 | -82 | -85 | 12 | 172 | 0 | |
| 1409 | 4604 | 4500 | 4516 | 4486 | 4515 | 4505 | -89 | -99 | 10 | 40 | 0 | |
| 小计 | 1811930 | 460016 | 2788 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)