| 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 | 52210 | 52630 | 52630 | 52300 | 52310 | 52440 | 100 | 230 | 5970 | 10580 | -3020 |
| 1311 | 52150 | 52500 | 52590 | 52280 | 52420 | 52390 | 270 | 240 | 23428 | 62372 | 254 | |
| 1312 | 51980 | 52370 | 52480 | 52170 | 52260 | 52300 | 280 | 320 | 36976 | 114378 | -3696 | |
| 1401 | 51880 | 52300 | 52390 | 52050 | 52150 | 52180 | 270 | 300 | 181940 | 229246 | -1334 | |
| 1402 | 51850 | 52240 | 52350 | 52000 | 52100 | 52120 | 250 | 270 | 10752 | 44492 | 1180 | |
| 1403 | 51900 | 52300 | 52340 | 52000 | 52090 | 52140 | 190 | 240 | 3122 | 20328 | 214 | |
| 1404 | 51830 | 52190 | 52330 | 52050 | 52140 | 52160 | 310 | 330 | 448 | 7632 | 134 | |
| 1405 | 51730 | 52240 | 52310 | 52050 | 52160 | 52160 | 430 | 430 | 148 | 4692 | 16 | |
| 1406 | 51680 | 52230 | 52300 | 52110 | 52150 | 52200 | 470 | 520 | 138 | 2572 | 16 | |
| 1407 | 51830 | 52330 | 52400 | 52180 | 52180 | 52290 | 350 | 460 | 100 | 824 | 2 | |
| 1408 | 51960 | 52400 | 52420 | 52230 | 52240 | 52330 | 280 | 370 | 30 | 1068 | -4 | |
| 1409 | 51980 | 52190 | 52450 | 52190 | 52220 | 52320 | 240 | 340 | 142 | 578 | 20 | |
| 小计 | 263194 | 498762 | -6218 | |||||||||
| 铝 | 1310 | 14600 | 14555 | 14555 | 14400 | 14415 | 14450 | -185 | -150 | 2590 | 9830 | -890 |
| 1311 | 14500 | 14520 | 14520 | 14400 | 14440 | 14430 | -60 | -70 | 3876 | 30432 | -454 | |
| 1312 | 14435 | 14445 | 14445 | 14330 | 14350 | 14370 | -85 | -65 | 5688 | 66276 | -286 | |
| 1401 | 14395 | 14395 | 14395 | 14300 | 14300 | 14340 | -95 | -55 | 5874 | 58444 | 908 | |
| 1402 | 14365 | 14370 | 14370 | 14230 | 14230 | 14315 | -135 | -50 | 2700 | 22274 | 70 | |
| 1403 | 14360 | 14355 | 14355 | 14275 | 14280 | 14300 | -80 | -60 | 998 | 12602 | 264 | |
| 1404 | 14385 | 14350 | 14350 | 14285 | 14300 | 14320 | -85 | -65 | 458 | 3950 | 212 | |
| 1405 | 14380 | 14350 | 14350 | 14300 | 14300 | 14315 | -80 | -65 | 502 | 1550 | 382 | |
| 1406 | 14380 | 14330 | 14330 | 14330 | 14330 | 14330 | -50 | -50 | 2 | 76 | 2 | |
| 1407 | 14405 | 14400 | 14400 | 14380 | 14380 | 14390 | -25 | -15 | 84 | 134 | 84 | |
| 1408 | 14355 | 14440 | 14440 | 14415 | 14415 | 14435 | 60 | 80 | 34 | 62 | 32 | |
| 1409 | 14475 | 14440 | 14440 | 14390 | 14390 | 14430 | -85 | -45 | 24 | 26 | 24 | |
| 小计 | 22830 | 205656 | 348 | |||||||||
| 锌 | 1310 | 14990 | 15010 | 15050 | 14990 | 14990 | 15020 | 0 | 30 | 890 | 2620 | 320 |
| 1311 | 14935 | 15000 | 15005 | 14935 | 14945 | 14970 | 10 | 35 | 4196 | 15786 | -2342 | |
| 1312 | 14930 | 14980 | 14995 | 14905 | 14945 | 14955 | 15 | 25 | 23308 | 89864 | -12310 | |
| 1401 | 14955 | 15025 | 15030 | 14915 | 14945 | 14975 | -10 | 20 | 49856 | 145564 | -3602 | |
| 1402 | 14970 | 15050 | 15050 | 14925 | 14950 | 14985 | -20 | 15 | 7282 | 27950 | 3158 | |
| 1403 | 14990 | 15040 | 15055 | 14950 | 14980 | 15000 | -10 | 10 | 558 | 1308 | 300 | |
| 1404 | 15030 | 15000 | 15000 | 15000 | 15000 | 15000 | -30 | -30 | 2 | 240 | 2 | |
| 1405 | 15040 | 15115 | 15115 | 15015 | 15020 | 15050 | -20 | 10 | 10 | 252 | 2 | |
| 1406 | 15050 | 15050 | 15050 | 0 | 0 | 40 | 0 | |||||
| 1407 | 15105 | 15105 | 15105 | 0 | 0 | 4 | 0 | |||||
| 1408 | 15110 | 15130 | 15130 | 15130 | 15130 | 15130 | 20 | 20 | 20 | 24 | 20 | |
| 1409 | 15080 | 15080 | 15080 | 0 | 0 | 0 | ||||||
| 小计 | 86122 | 283652 | -14452 | |||||||||
| 铅 | 1310 | 13990 | 14100 | 14150 | 14100 | 14110 | 14130 | 120 | 140 | 670 | 4780 | 280 |
| 1311 | 14080 | 14190 | 14190 | 14130 | 14145 | 14150 | 65 | 70 | 228 | 5602 | -116 | |
| 1312 | 14145 | 14300 | 14300 | 14160 | 14215 | 14245 | 70 | 100 | 586 | 9020 | 6 | |
| 1401 | 14190 | 14345 | 14345 | 14265 | 14265 | 14310 | 75 | 120 | 122 | 1998 | 44 | |
| 1402 | 14290 | 14245 | 14365 | 14245 | 14345 | 14315 | 55 | 25 | 36 | 518 | 20 | |
| 1403 | 14235 | 14315 | 14315 | 80 | 80 | 20 | 0 | |||||
| 1404 | 14290 | 14315 | 14315 | 25 | 25 | 0 | ||||||
| 1405 | 14330 | 14355 | 14355 | 25 | 25 | 0 | ||||||
| 1406 | 14510 | 14535 | 14535 | 25 | 25 | 10 | 0 | |||||
| 1407 | 14635 | 14660 | 14660 | 25 | 25 | 0 | ||||||
| 1408 | 14655 | 14680 | 14680 | 25 | 25 | 2 | 0 | |||||
| 1409 | 14575 | 14575 | 14575 | 0 | 0 | 0 | ||||||
| 小计 | 1642 | 21950 | 234 | |||||||||
| 黄金 | 1310 | 258.5 | 258.5 | 258.5 | 0 | 0 | 0 | |||||
| 1311 | 253.6 | 256.5 | 256.5 | 254.1 | 254.6 | 254.65 | 1 | 1.05 | 42 | 360 | -26 | |
| 1312 | 253.95 | 256.7 | 257.25 | 253.3 | 254.25 | 255.5 | 0.3 | 1.55 | 203618 | 112580 | 3462 | |
| 1401 | 254.95 | 257.15 | 258 | 254.5 | 255.2 | 255.95 | 0.25 | 1 | 544 | 756 | 24 | |
| 1402 | 255.25 | 256.25 | 256.25 | 1 | 1 | 22 | 0 | |||||
| 1403 | 255.85 | 257.5 | 257.5 | 257.5 | 257.5 | 257.5 | 1.65 | 1.65 | 2 | 40 | 0 | |
| 1404 | 253.95 | 256.95 | 257.35 | 255.1 | 255.1 | 256.45 | 1.15 | 2.5 | 6 | 16 | -6 | |
| 1405 | 254.9 | 257.4 | 257.4 | 2.5 | 2.5 | 14 | 0 | |||||
| 1406 | 254.35 | 257.15 | 257.75 | 254.05 | 254.85 | 255.25 | 0.5 | 0.9 | 3966 | 42594 | 628 | |
| 1407 | 253.6 | 257.1 | 257.1 | 255.45 | 255.45 | 256.4 | 1.85 | 2.8 | 8 | 52 | 4 | |
| 1408 | 253.9 | 253.3 | 253.3 | 253.3 | 253.3 | 253.3 | -0.6 | -0.6 | 2 | 16 | 2 | |
| 小计 | 208188 | 156450 | 4088 | |||||||||
| 白银 | 1310 | 4242 | 4358 | 4358 | 4230 | 4230 | 4325 | -12 | 83 | 96 | 2152 | -8 |
| 1311 | 4299 | 4333 | 4335 | 4256 | 4256 | 4293 | -43 | -6 | 64 | 174 | -8 | |
| 1312 | 4313 | 4355 | 4361 | 4260 | 4279 | 4317 | -34 | 4 | 2030902 | 503742 | 38372 | |
| 1401 | 4326 | 4369 | 4375 | 4278 | 4295 | 4322 | -31 | -4 | 48802 | 36562 | 4266 | |
| 1402 | 4321 | 4463 | 4463 | 4293 | 4299 | 4323 | -22 | 2 | 220 | 748 | 28 | |
| 1403 | 4336 | 4375 | 4387 | 4299 | 4310 | 4335 | -26 | -1 | 66 | 2442 | 6 | |
| 1404 | 4353 | 4333 | 4333 | 4333 | 4333 | 4333 | -20 | -20 | 2 | 190 | -2 | |
| 1405 | 4338 | 4405 | 4405 | 4310 | 4311 | 4340 | -27 | 2 | 52 | 450 | -12 | |
| 1406 | 4359 | 4410 | 4410 | 4312 | 4331 | 4350 | -28 | -9 | 5258 | 11496 | 728 | |
| 1407 | 4353 | 4393 | 4393 | 4332 | 4332 | 4358 | -21 | 5 | 10 | 156 | -4 | |
| 1408 | 4376 | 4368 | 4368 | 4350 | 4350 | 4359 | -26 | -17 | 4 | 160 | -2 | |
| 1409 | 4367 | 4370 | 4379 | 4340 | 4348 | 4359 | -19 | -8 | 48 | 58 | 6 | |
| 小计 | 2085524 | 558330 | 43370 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)