| 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 | 51900 | 52180 | 52340 | 52030 | 52070 | 52150 | 170 | 250 | 9490 | 19410 | -5140 |
| 1311 | 51740 | 51860 | 52190 | 51860 | 51950 | 52000 | 210 | 260 | 18510 | 60526 | 1954 | |
| 1312 | 51570 | 51780 | 52020 | 51680 | 51790 | 51840 | 220 | 270 | 57424 | 121076 | -4888 | |
| 1401 | 51410 | 51600 | 51890 | 51530 | 51650 | 51690 | 240 | 280 | 240120 | 216542 | -678 | |
| 1402 | 51340 | 51500 | 51840 | 51500 | 51590 | 51630 | 250 | 290 | 12874 | 43594 | 1798 | |
| 1403 | 51320 | 51440 | 51800 | 51440 | 51560 | 51610 | 240 | 290 | 3466 | 19752 | 1306 | |
| 1404 | 51350 | 51520 | 51800 | 51500 | 51560 | 51670 | 210 | 320 | 1442 | 7506 | 492 | |
| 1405 | 51370 | 51600 | 51850 | 51530 | 51620 | 51690 | 250 | 320 | 312 | 4520 | 106 | |
| 1406 | 51400 | 51580 | 51900 | 51580 | 51620 | 51680 | 220 | 280 | 124 | 3082 | 12 | |
| 1407 | 51530 | 51810 | 51850 | 51670 | 51670 | 51780 | 140 | 250 | 30 | 664 | -2 | |
| 1408 | 51520 | 51930 | 51950 | 51610 | 51770 | 51840 | 250 | 320 | 28 | 1050 | 2 | |
| 1409 | 51530 | 51920 | 52000 | 51690 | 51770 | 51810 | 240 | 280 | 96 | 530 | 18 | |
| 小计 | 343916 | 498252 | -5020 | |||||||||
| 铝 | 1310 | 14580 | 14620 | 14640 | 14570 | 14620 | 14620 | 40 | 40 | 2260 | 12520 | -1280 |
| 1311 | 14430 | 14450 | 14540 | 14450 | 14500 | 14500 | 70 | 70 | 6202 | 31366 | -1736 | |
| 1312 | 14370 | 14370 | 14480 | 14370 | 14465 | 14435 | 95 | 65 | 9412 | 68050 | -1396 | |
| 1401 | 14325 | 14350 | 14435 | 14350 | 14420 | 14390 | 95 | 65 | 11704 | 57410 | 1258 | |
| 1402 | 14305 | 14340 | 14405 | 14340 | 14395 | 14370 | 90 | 65 | 3436 | 21126 | 838 | |
| 1403 | 14300 | 14340 | 14400 | 14340 | 14400 | 14365 | 100 | 65 | 1268 | 12138 | 220 | |
| 1404 | 14310 | 14340 | 14400 | 14340 | 14395 | 14365 | 85 | 55 | 522 | 3554 | 188 | |
| 1405 | 14295 | 14350 | 14400 | 14350 | 14400 | 14355 | 105 | 60 | 164 | 1168 | 38 | |
| 1406 | 14285 | 14380 | 14490 | 14380 | 14490 | 14380 | 205 | 95 | 46 | 74 | 46 | |
| 1407 | 14350 | 14450 | 14450 | 100 | 100 | 32 | 0 | |||||
| 1408 | 14355 | 14355 | 14355 | 0 | 0 | 30 | 0 | |||||
| 1409 | 14375 | 14475 | 14475 | 100 | 100 | 2 | 0 | |||||
| 小计 | 35014 | 207470 | -1824 | |||||||||
| 锌 | 1310 | 14800 | 14960 | 14995 | 14930 | 14975 | 14965 | 175 | 165 | 710 | 2340 | -250 |
| 1311 | 14780 | 14850 | 14950 | 14850 | 14915 | 14910 | 135 | 130 | 5838 | 19632 | -450 | |
| 1312 | 14780 | 14830 | 14940 | 14830 | 14930 | 14900 | 150 | 120 | 20706 | 108186 | -2476 | |
| 1401 | 14800 | 14865 | 14970 | 14860 | 14945 | 14930 | 145 | 130 | 74154 | 144922 | 16652 | |
| 1402 | 14810 | 14880 | 14980 | 14880 | 14960 | 14940 | 150 | 130 | 10966 | 22738 | 6418 | |
| 1403 | 14820 | 14950 | 14990 | 14935 | 14980 | 14965 | 160 | 145 | 654 | 916 | 138 | |
| 1404 | 14845 | 15010 | 15010 | 14985 | 14985 | 14990 | 140 | 145 | 6 | 238 | 4 | |
| 1405 | 14895 | 15015 | 15025 | 14960 | 14995 | 14990 | 100 | 95 | 60 | 248 | 16 | |
| 1406 | 14830 | 15050 | 15050 | 14990 | 14990 | 15020 | 160 | 190 | 4 | 40 | 2 | |
| 1407 | 14915 | 15105 | 15105 | 190 | 190 | 4 | 0 | |||||
| 1408 | 14905 | 15095 | 15095 | 190 | 190 | 4 | 0 | |||||
| 1409 | 14890 | 14890 | 14890 | 0 | 0 | 0 | ||||||
| 小计 | 113098 | 299268 | 20054 | |||||||||
| 铅 | 1310 | 13985 | 14010 | 14015 | 13985 | 13990 | 13995 | 5 | 10 | 350 | 4600 | -70 |
| 1311 | 14055 | 14080 | 14110 | 14050 | 14065 | 14070 | 10 | 15 | 502 | 5678 | 16 | |
| 1312 | 14120 | 14140 | 14180 | 14110 | 14145 | 14130 | 25 | 10 | 1232 | 8792 | 272 | |
| 1401 | 14165 | 14200 | 14250 | 14170 | 14205 | 14205 | 40 | 40 | 290 | 1964 | 190 | |
| 1402 | 14190 | 14290 | 14295 | 14290 | 14295 | 14290 | 105 | 100 | 32 | 498 | 0 | |
| 1403 | 14190 | 14250 | 14250 | 60 | 60 | 20 | 0 | |||||
| 1404 | 14205 | 14305 | 14305 | 100 | 100 | 0 | ||||||
| 1405 | 14345 | 14345 | 14345 | 0 | 0 | 0 | ||||||
| 1406 | 14420 | 14525 | 14525 | 105 | 105 | 10 | 0 | |||||
| 1407 | 14545 | 14650 | 14650 | 105 | 105 | 0 | ||||||
| 1408 | 14565 | 14670 | 14670 | 105 | 105 | 2 | 0 | |||||
| 1409 | 14485 | 14485 | 14485 | 0 | 0 | 0 | ||||||
| 小计 | 2406 | 21564 | 408 | |||||||||
| 黄金 | 1310 | 258.5 | 258.5 | 258.5 | 0 | 0 | 0 | |||||
| 1311 | 260.7 | 260.7 | 260.7 | 0 | 0 | 382 | 0 | |||||
| 1312 | 260.75 | 259.6 | 260.5 | 257.45 | 257.85 | 259.2 | -2.9 | -1.55 | 225348 | 111822 | 8774 | |
| 1401 | 260.7 | 259.25 | 260.4 | 257.9 | 258.55 | 259.15 | -2.15 | -1.55 | 1330 | 666 | 138 | |
| 1402 | 260.35 | 258.7 | 258.7 | 258.7 | 258.7 | 258.7 | -1.65 | -1.65 | 2 | 22 | 0 | |
| 1403 | 260.8 | 259.1 | 259.1 | -1.7 | -1.7 | 38 | 0 | |||||
| 1404 | 261.05 | 259.35 | 259.35 | -1.7 | -1.7 | 32 | 0 | |||||
| 1405 | 260.55 | 258.85 | 258.85 | -1.7 | -1.7 | 18 | 0 | |||||
| 1406 | 260.7 | 260.15 | 260.55 | 257.7 | 258 | 258.85 | -2.7 | -1.85 | 4366 | 40378 | 1422 | |
| 1407 | 260.95 | 259.1 | 259.1 | -1.85 | -1.85 | 12 | 0 | |||||
| 1408 | 260.75 | 259.1 | 260.5 | 259.1 | 260.5 | 259.75 | -0.25 | -1 | 18 | 12 | 2 | |
| 小计 | 231064 | 153382 | 10336 | |||||||||
| 白银 | 1310 | 4439 | 4350 | 4375 | 4350 | 4360 | 4364 | -79 | -75 | 112 | 2188 | -8 |
| 1311 | 4426 | 4434 | 4436 | 4358 | 4358 | 4409 | -68 | -17 | 232 | 190 | -10 | |
| 1312 | 4444 | 4443 | 4454 | 4364 | 4367 | 4417 | -77 | -27 | 1823428 | 461552 | 42572 | |
| 1401 | 4453 | 4460 | 4465 | 4377 | 4382 | 4421 | -71 | -32 | 39228 | 29404 | 3062 | |
| 1402 | 4467 | 4457 | 4463 | 4406 | 4406 | 4431 | -61 | -36 | 62 | 466 | 8 | |
| 1403 | 4462 | 4456 | 4460 | 4400 | 4402 | 4423 | -60 | -39 | 220 | 2424 | -4 | |
| 1404 | 4476 | 4472 | 4472 | 4434 | 4442 | 4446 | -34 | -30 | 50 | 188 | 2 | |
| 1405 | 4476 | 4473 | 4473 | 4444 | 4444 | 4451 | -32 | -25 | 24 | 260 | 0 | |
| 1406 | 4487 | 4493 | 4498 | 4405 | 4413 | 4454 | -74 | -33 | 3636 | 9088 | 520 | |
| 1407 | 4488 | 4476 | 4476 | 4434 | 4437 | 4447 | -51 | -41 | 10 | 186 | 0 | |
| 1408 | 4507 | 4503 | 4509 | 4455 | 4455 | 4482 | -52 | -25 | 10 | 170 | -2 | |
| 1409 | 4505 | 4492 | 4518 | 4438 | 4438 | 4473 | -67 | -32 | 44 | 50 | 10 | |
| 小计 | 1867056 | 506166 | 46150 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)