| 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 | 1311 | 52390 | 52400 | 52640 | 52220 | 52390 | 52410 | 0 | 20 | 22866 | 61320 | -1052 |
| 1312 | 52300 | 52260 | 52530 | 52110 | 52290 | 52310 | -10 | 10 | 48310 | 110626 | -3752 | |
| 1401 | 52180 | 52200 | 52470 | 52000 | 52220 | 52200 | 40 | 20 | 280134 | 233300 | 4054 | |
| 1402 | 52120 | 52080 | 52400 | 51960 | 52170 | 52150 | 50 | 30 | 18858 | 46368 | 1876 | |
| 1403 | 52140 | 52160 | 52390 | 51990 | 52200 | 52180 | 60 | 40 | 4040 | 20918 | 590 | |
| 1404 | 52160 | 52160 | 52370 | 52000 | 52200 | 52150 | 40 | -10 | 830 | 7964 | 332 | |
| 1405 | 52160 | 52240 | 52400 | 52010 | 52140 | 52170 | -20 | 10 | 254 | 4724 | 32 | |
| 1406 | 52200 | 52220 | 52420 | 52100 | 52220 | 52230 | 20 | 30 | 72 | 2578 | 6 | |
| 1407 | 52290 | 52200 | 52470 | 52180 | 52180 | 52250 | -110 | -40 | 12 | 822 | -2 | |
| 1408 | 52330 | 52310 | 52400 | 52120 | 52210 | 52240 | -120 | -90 | 42 | 1060 | -8 | |
| 1409 | 52320 | 52260 | 52500 | 52180 | 52330 | 52270 | 10 | -50 | 94 | 602 | 24 | |
| 1410 | 52320 | 52380 | 52470 | 52380 | 52470 | 52450 | 150 | 130 | 48 | 48 | 48 | |
| 小计 | 375560 | 490330 | 2148 | |||||||||
| 铝 | 1311 | 14430 | 14400 | 14445 | 14365 | 14445 | 14380 | 15 | -50 | 2610 | 30044 | -388 |
| 1312 | 14370 | 14350 | 14350 | 14295 | 14315 | 14310 | -55 | -60 | 4166 | 65554 | -722 | |
| 1401 | 14340 | 14290 | 14305 | 14260 | 14290 | 14275 | -50 | -65 | 6762 | 57128 | -1316 | |
| 1402 | 14315 | 14265 | 14315 | 14240 | 14275 | 14260 | -40 | -55 | 1588 | 22408 | 134 | |
| 1403 | 14300 | 14250 | 14270 | 14245 | 14255 | 14260 | -45 | -40 | 686 | 12910 | 308 | |
| 1404 | 14320 | 14265 | 14280 | 14240 | 14255 | 14255 | -65 | -65 | 114 | 3916 | -34 | |
| 1405 | 14315 | 14275 | 14285 | 14260 | 14260 | 14265 | -55 | -50 | 614 | 2128 | 578 | |
| 1406 | 14330 | 14275 | 14275 | 14275 | 14275 | 14275 | -55 | -55 | 2 | 78 | 2 | |
| 1407 | 14390 | 14290 | 14290 | 14290 | 14290 | 14290 | -100 | -100 | 2 | 136 | 2 | |
| 1408 | 14435 | 14330 | 14330 | -105 | -105 | 62 | 0 | |||||
| 1409 | 14430 | 14325 | 14325 | -105 | -105 | 26 | 0 | |||||
| 1410 | 14430 | 14430 | 14430 | 0 | 0 | 0 | ||||||
| 小计 | 16544 | 194390 | -1436 | |||||||||
| 锌 | 1311 | 14970 | 14900 | 14965 | 14890 | 14945 | 14925 | -25 | -45 | 1528 | 15248 | -538 |
| 1312 | 14955 | 14955 | 14955 | 14875 | 14925 | 14915 | -30 | -40 | 18558 | 80678 | -9186 | |
| 1401 | 14975 | 14960 | 14970 | 14865 | 14935 | 14915 | -40 | -60 | 47596 | 139420 | -6144 | |
| 1402 | 14985 | 14955 | 14975 | 14875 | 14935 | 14920 | -50 | -65 | 9090 | 31784 | 3834 | |
| 1403 | 15000 | 14995 | 14995 | 14895 | 14935 | 14925 | -65 | -75 | 706 | 1848 | 540 | |
| 1404 | 15000 | 14920 | 14920 | 14920 | 14920 | 14920 | -80 | -80 | 2 | 242 | 2 | |
| 1405 | 15050 | 15020 | 15050 | 14935 | 14965 | 14985 | -85 | -65 | 52 | 272 | 20 | |
| 1406 | 15050 | 14985 | 14985 | -65 | -65 | 40 | 0 | |||||
| 1407 | 15105 | 15005 | 15005 | 14995 | 14995 | 14995 | -110 | -110 | 6 | 10 | 6 | |
| 1408 | 15130 | 15135 | 15140 | 15045 | 15045 | 15110 | -85 | -20 | 32 | 10 | -14 | |
| 1409 | 15080 | 15125 | 15125 | 15070 | 15070 | 15095 | -10 | 15 | 4 | 0 | ||
| 1410 | 15080 | 15080 | 15080 | 0 | 0 | 0 | ||||||
| 小计 | 77574 | 269552 | -11480 | |||||||||
| 铅 | 1311 | 14150 | 14295 | 14295 | 14110 | 14170 | 14165 | 20 | 15 | 1126 | 5604 | 2 |
| 1312 | 14245 | 14220 | 14285 | 14190 | 14220 | 14225 | -25 | -20 | 1202 | 9280 | 260 | |
| 1401 | 14310 | 14315 | 14370 | 14260 | 14285 | 14295 | -25 | -15 | 390 | 2204 | 206 | |
| 1402 | 14315 | 14315 | 14315 | 0 | 0 | 518 | 0 | |||||
| 1403 | 14315 | 14305 | 14305 | 14305 | 14305 | 14305 | -10 | -10 | 20 | 40 | 20 | |
| 1404 | 14315 | 14305 | 14305 | -10 | -10 | 0 | ||||||
| 1405 | 14355 | 14340 | 14340 | -15 | -15 | 0 | ||||||
| 1406 | 14535 | 14520 | 14520 | -15 | -15 | 10 | 0 | |||||
| 1407 | 14660 | 14645 | 14645 | -15 | -15 | 0 | ||||||
| 1408 | 14680 | 14665 | 14665 | -15 | -15 | 2 | 0 | |||||
| 1409 | 14600 | 14600 | 14600 | 0 | 0 | 0 | ||||||
| 1410 | 14600 | 14600 | 14600 | 0 | 0 | 0 | ||||||
| 小计 | 2738 | 17658 | 488 | |||||||||
| 黄金 | 1311 | 254.65 | 255.65 | 255.8 | 255.45 | 255.5 | 255.6 | 0.85 | 0.95 | 28 | 346 | -14 |
| 1312 | 255.5 | 252.5 | 257.3 | 252.25 | 257.25 | 254.7 | 1.75 | -0.8 | 295954 | 109580 | -3000 | |
| 1401 | 255.95 | 253.9 | 257.95 | 253.85 | 257.95 | 256.1 | 2 | 0.15 | 846 | 734 | -22 | |
| 1402 | 256.25 | 256.4 | 256.4 | 0.15 | 0.15 | 22 | 0 | |||||
| 1403 | 257.5 | 255 | 256.75 | 255 | 256.75 | 255.85 | -0.75 | -1.65 | 4 | 36 | -4 | |
| 1404 | 256.45 | 256.3 | 257.15 | 256.3 | 257.15 | 256.7 | 0.7 | 0.25 | 6 | 16 | 0 | |
| 1405 | 257.4 | 256.6 | 256.6 | 256.6 | 256.6 | 256.6 | -0.8 | -0.8 | 2 | 16 | 2 | |
| 1406 | 255.25 | 252.5 | 257.75 | 252.5 | 257.75 | 255.85 | 2.5 | 0.6 | 4058 | 43124 | 530 | |
| 1407 | 256.4 | 254.05 | 255.7 | 254 | 255.7 | 254.85 | -0.7 | -1.55 | 8 | 50 | -2 | |
| 1408 | 253.3 | 256.8 | 257.5 | 256.8 | 257.5 | 257.15 | 4.2 | 3.85 | 4 | 16 | 0 | |
| 1410 | 253.3 | 253.3 | 253.3 | 0 | 0 | 0 | ||||||
| 小计 | 300910 | 153940 | -2510 | |||||||||
| 白银 | 1311 | 4293 | 4256 | 4311 | 4242 | 4300 | 4268 | 7 | -25 | 142 | 170 | -4 |
| 1312 | 4317 | 4247 | 4335 | 4246 | 4329 | 4298 | 12 | -19 | 2678470 | 478422 | -25320 | |
| 1401 | 4322 | 4272 | 4348 | 4263 | 4342 | 4316 | 20 | -6 | 61780 | 36352 | -210 | |
| 1402 | 4323 | 4305 | 4330 | 4304 | 4328 | 4318 | 5 | -5 | 106 | 804 | 56 | |
| 1403 | 4335 | 4286 | 4357 | 4285 | 4357 | 4326 | 22 | -9 | 56 | 2450 | 8 | |
| 1404 | 4333 | 4359 | 4359 | 4359 | 4359 | 4359 | 26 | 26 | 2 | 190 | 0 | |
| 1405 | 4340 | 4311 | 4371 | 4311 | 4367 | 4354 | 27 | 14 | 36 | 450 | 0 | |
| 1406 | 4350 | 4300 | 4380 | 4300 | 4377 | 4351 | 27 | 1 | 5450 | 12236 | 740 | |
| 1407 | 4358 | 4358 | 4358 | 0 | 0 | 156 | 0 | |||||
| 1408 | 4359 | 4327 | 4384 | 4327 | 4382 | 4366 | 23 | 7 | 16 | 162 | 2 | |
| 1409 | 4359 | 4370 | 4400 | 4362 | 4400 | 4379 | 41 | 20 | 22 | 56 | -2 | |
| 1410 | 4359 | 4359 | 4359 | 0 | 0 | 0 | ||||||
| 小计 | 2746080 | 531448 | -24730 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)