| 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 | 52150 | 52100 | 52720 | 51930 | 52630 | 52210 | 480 | 60 | 11240 | 13600 | -5810 |
| 1311 | 52000 | 51990 | 52480 | 51680 | 52450 | 52150 | 450 | 150 | 25846 | 62118 | 1592 | |
| 1312 | 51840 | 51800 | 52370 | 51510 | 52340 | 51980 | 500 | 140 | 67156 | 118074 | -3002 | |
| 1401 | 51690 | 51720 | 52300 | 51330 | 52260 | 51880 | 570 | 190 | 305670 | 230580 | 14038 | |
| 1402 | 51630 | 51660 | 52240 | 51300 | 52210 | 51850 | 580 | 220 | 16868 | 43312 | -282 | |
| 1403 | 51610 | 51650 | 52270 | 51310 | 52270 | 51900 | 660 | 290 | 5940 | 20114 | 362 | |
| 1404 | 51670 | 51530 | 52240 | 51310 | 52200 | 51830 | 530 | 160 | 906 | 7498 | -8 | |
| 1405 | 51690 | 51640 | 52280 | 51400 | 52280 | 51730 | 590 | 40 | 578 | 4676 | 156 | |
| 1406 | 51680 | 51650 | 52140 | 51410 | 52130 | 51680 | 450 | 0 | 1338 | 2556 | -526 | |
| 1407 | 51780 | 51860 | 52270 | 51490 | 52270 | 51830 | 490 | 50 | 234 | 822 | 158 | |
| 1408 | 51840 | 51690 | 52320 | 51510 | 52320 | 51960 | 480 | 120 | 182 | 1072 | 22 | |
| 1409 | 51810 | 51590 | 52370 | 51580 | 52340 | 51980 | 530 | 170 | 166 | 558 | 28 | |
| 小计 | 436124 | 504980 | 6728 | |||||||||
| 铝 | 1310 | 14620 | 14620 | 14630 | 14550 | 14550 | 14600 | -70 | -20 | 2970 | 10720 | -1800 |
| 1311 | 14500 | 14510 | 14520 | 14475 | 14500 | 14500 | 0 | 0 | 3134 | 30886 | -480 | |
| 1312 | 14435 | 14465 | 14465 | 14420 | 14440 | 14435 | 5 | 0 | 5604 | 66562 | -1488 | |
| 1401 | 14390 | 14420 | 14420 | 14365 | 14395 | 14395 | 5 | 5 | 6208 | 57536 | 126 | |
| 1402 | 14370 | 14385 | 14395 | 14340 | 14375 | 14365 | 5 | -5 | 2280 | 22204 | 1078 | |
| 1403 | 14365 | 14360 | 14390 | 14350 | 14375 | 14360 | 10 | -5 | 494 | 12338 | 200 | |
| 1404 | 14365 | 14385 | 14395 | 14350 | 14360 | 14385 | -5 | 20 | 334 | 3738 | 184 | |
| 1405 | 14355 | 14385 | 14390 | 14375 | 14375 | 14380 | 20 | 25 | 20 | 1168 | 0 | |
| 1406 | 14380 | 14380 | 14380 | 0 | 0 | 74 | 0 | |||||
| 1407 | 14450 | 14455 | 14455 | 14400 | 14400 | 14405 | -50 | -45 | 22 | 50 | 18 | |
| 1408 | 14355 | 14355 | 14355 | 0 | 0 | 30 | 0 | |||||
| 1409 | 14475 | 14475 | 14475 | 0 | 0 | 2 | 0 | |||||
| 小计 | 21066 | 205308 | -2162 | |||||||||
| 锌 | 1310 | 14965 | 14975 | 15020 | 14975 | 14985 | 14990 | 20 | 25 | 1030 | 2300 | -40 |
| 1311 | 14910 | 14960 | 14980 | 14885 | 14960 | 14935 | 50 | 25 | 3018 | 18128 | -1504 | |
| 1312 | 14900 | 14920 | 14960 | 14880 | 14960 | 14930 | 60 | 30 | 13300 | 102174 | -6012 | |
| 1401 | 14930 | 14960 | 14995 | 14885 | 14980 | 14955 | 50 | 25 | 43832 | 149166 | 4244 | |
| 1402 | 14940 | 14970 | 15000 | 14910 | 15000 | 14970 | 60 | 30 | 5564 | 24792 | 2054 | |
| 1403 | 14965 | 14950 | 15015 | 14950 | 15000 | 14990 | 35 | 25 | 222 | 1008 | 92 | |
| 1404 | 14990 | 15030 | 15030 | 15030 | 15030 | 15030 | 40 | 40 | 2 | 238 | 0 | |
| 1405 | 14990 | 15040 | 15040 | 15040 | 15040 | 15040 | 50 | 50 | 2 | 250 | 2 | |
| 1406 | 15020 | 15050 | 15050 | 15050 | 15050 | 15050 | 30 | 30 | 2 | 40 | 0 | |
| 1407 | 15105 | 15105 | 15105 | 0 | 0 | 4 | 0 | |||||
| 1408 | 15095 | 15135 | 15135 | 15000 | 15000 | 15110 | -95 | 15 | 12 | 4 | 0 | |
| 1409 | 15080 | 15080 | 15080 | 0 | 0 | 0 | ||||||
| 小计 | 66984 | 298104 | -1164 | |||||||||
| 铅 | 1310 | 13995 | 13950 | 14040 | 13950 | 14040 | 13990 | 45 | -5 | 350 | 4500 | -100 |
| 1311 | 14070 | 14050 | 14130 | 14050 | 14115 | 14080 | 45 | 10 | 250 | 5718 | 40 | |
| 1312 | 14130 | 14145 | 14420 | 14100 | 14420 | 14145 | 290 | 15 | 876 | 9014 | 222 | |
| 1401 | 14205 | 14235 | 14285 | 14160 | 14285 | 14190 | 80 | -15 | 98 | 1954 | -10 | |
| 1402 | 14290 | 14290 | 14290 | 0 | 0 | 498 | 0 | |||||
| 1403 | 14250 | 14235 | 14235 | -15 | -15 | 20 | 0 | |||||
| 1404 | 14305 | 14290 | 14290 | -15 | -15 | 0 | ||||||
| 1405 | 14345 | 14330 | 14330 | -15 | -15 | 0 | ||||||
| 1406 | 14525 | 14510 | 14510 | -15 | -15 | 10 | 0 | |||||
| 1407 | 14650 | 14635 | 14635 | -15 | -15 | 0 | ||||||
| 1408 | 14670 | 14655 | 14655 | -15 | -15 | 2 | 0 | |||||
| 1409 | 14590 | 14590 | 14590 | 0 | 0 | 0 | ||||||
| 小计 | 1574 | 21716 | 152 | |||||||||
| 黄金 | 1310 | 258.5 | 258.5 | 258.5 | 0 | 0 | 0 | |||||
| 1311 | 260.7 | 253.9 | 254.4 | 253 | 254.4 | 253.6 | -6.3 | -7.1 | 32 | 386 | 4 | |
| 1312 | 259.2 | 253.95 | 255.4 | 253 | 255.2 | 253.95 | -4 | -5.25 | 267956 | 109118 | -2704 | |
| 1401 | 259.15 | 254.75 | 256.15 | 252.6 | 255.95 | 254.95 | -3.2 | -4.2 | 656 | 732 | 66 | |
| 1402 | 258.7 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -3.45 | -3.45 | 2 | 22 | 0 | |
| 1403 | 259.1 | 254.95 | 256.9 | 254.95 | 256.9 | 255.85 | -2.2 | -3.25 | 12 | 40 | 2 | |
| 1404 | 259.35 | 254.4 | 255.1 | 253.4 | 255.1 | 253.95 | -4.25 | -5.4 | 36 | 22 | -10 | |
| 1405 | 258.85 | 254.85 | 255.35 | 254.65 | 255.35 | 254.9 | -3.5 | -3.95 | 12 | 14 | -4 | |
| 1406 | 258.85 | 254 | 256.3 | 253.1 | 255.9 | 254.35 | -2.95 | -4.5 | 5692 | 41966 | 1588 | |
| 1407 | 259.1 | 254.4 | 254.7 | 253.1 | 254.55 | 253.6 | -4.55 | -5.5 | 70 | 48 | 36 | |
| 1408 | 259.75 | 254.3 | 255.25 | 253.5 | 255.25 | 253.9 | -4.5 | -5.85 | 22 | 14 | 2 | |
| 小计 | 274490 | 152362 | -1020 | |||||||||
| 白银 | 1310 | 4364 | 4202 | 4265 | 4202 | 4265 | 4242 | -99 | -122 | 124 | 2160 | -28 |
| 1311 | 4409 | 4304 | 4311 | 4272 | 4311 | 4299 | -98 | -110 | 66 | 182 | -8 | |
| 1312 | 4417 | 4305 | 4348 | 4282 | 4331 | 4313 | -86 | -104 | 2306044 | 465370 | 3818 | |
| 1401 | 4421 | 4333 | 4361 | 4298 | 4347 | 4326 | -74 | -95 | 46030 | 32296 | 2892 | |
| 1402 | 4431 | 4335 | 4368 | 4311 | 4361 | 4321 | -70 | -110 | 568 | 720 | 254 | |
| 1403 | 4423 | 4356 | 4365 | 4318 | 4365 | 4336 | -58 | -87 | 186 | 2436 | 12 | |
| 1404 | 4446 | 4356 | 4357 | 4351 | 4357 | 4353 | -89 | -93 | 10 | 192 | 4 | |
| 1405 | 4451 | 4373 | 4387 | 4336 | 4387 | 4338 | -64 | -113 | 216 | 462 | 202 | |
| 1406 | 4454 | 4360 | 4394 | 4333 | 4380 | 4359 | -74 | -95 | 6374 | 10768 | 1680 | |
| 1407 | 4447 | 4368 | 4370 | 4343 | 4367 | 4353 | -80 | -94 | 46 | 160 | -26 | |
| 1408 | 4482 | 4379 | 4394 | 4355 | 4394 | 4376 | -88 | -106 | 24 | 162 | -8 | |
| 1409 | 4473 | 4352 | 4410 | 4352 | 4410 | 4367 | -63 | -106 | 20 | 52 | 2 | |
| 小计 | 2359708 | 514960 | 8794 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)