| 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 | 52290 | 52200 | 52470 | 52180 | 52370 | 52370 | 80 | 80 | 16704 | 57722 | 1104 |
| 1312 | 52190 | 52170 | 52390 | 52080 | 52330 | 52250 | 140 | 60 | 25974 | 106584 | -1404 | |
| 1401 | 52080 | 52020 | 52290 | 51960 | 52250 | 52150 | 170 | 70 | 253056 | 240056 | -3914 | |
| 1402 | 52020 | 51980 | 52230 | 51920 | 52200 | 52100 | 180 | 80 | 20278 | 53786 | 1268 | |
| 1403 | 52090 | 52000 | 52250 | 51940 | 52210 | 52110 | 120 | 20 | 5028 | 22676 | 692 | |
| 1404 | 52050 | 52020 | 52260 | 51980 | 52220 | 52130 | 170 | 80 | 1554 | 9102 | 862 | |
| 1405 | 52090 | 52070 | 52300 | 52000 | 52300 | 52160 | 210 | 70 | 182 | 4790 | 18 | |
| 1406 | 52090 | 52060 | 52300 | 52060 | 52300 | 52190 | 210 | 100 | 108 | 2602 | 30 | |
| 1407 | 52310 | 52120 | 52390 | 52100 | 52350 | 52260 | 40 | -50 | 180 | 874 | 6 | |
| 1408 | 52070 | 52200 | 52390 | 52160 | 52300 | 52260 | 230 | 190 | 68 | 1178 | 0 | |
| 1409 | 52200 | 52350 | 52440 | 52230 | 52380 | 52330 | 180 | 130 | 62 | 608 | 2 | |
| 1410 | 52260 | 51750 | 52480 | 51750 | 52450 | 52230 | 190 | -30 | 96 | 148 | 14 | |
| 小计 | 323290 | 500126 | -1322 | |||||||||
| 铝 | 1311 | 14415 | 14440 | 14450 | 14420 | 14450 | 14435 | 35 | 20 | 2452 | 29920 | 598 |
| 1312 | 14345 | 14410 | 14410 | 14350 | 14375 | 14365 | 30 | 20 | 2372 | 61802 | -1644 | |
| 1401 | 14310 | 14320 | 14340 | 14305 | 14335 | 14320 | 25 | 10 | 3098 | 58078 | 210 | |
| 1402 | 14295 | 14300 | 14320 | 14285 | 14315 | 14300 | 20 | 5 | 1586 | 22980 | 490 | |
| 1403 | 14280 | 14300 | 14305 | 14280 | 14300 | 14290 | 20 | 10 | 408 | 13274 | 216 | |
| 1404 | 14290 | 14300 | 14305 | 14280 | 14305 | 14285 | 15 | -5 | 152 | 4120 | 104 | |
| 1405 | 14290 | 14300 | 14300 | 14280 | 14295 | 14285 | 5 | -5 | 60 | 2158 | 2 | |
| 1406 | 14275 | 14270 | 14270 | -5 | -5 | 78 | 0 | |||||
| 1407 | 14290 | 14300 | 14300 | 10 | 10 | 136 | 0 | |||||
| 1408 | 14330 | 14345 | 14345 | 15 | 15 | 62 | 0 | |||||
| 1409 | 14325 | 14325 | 14325 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14325 | 14325 | 14325 | 0 | 0 | 0 | ||||||
| 小计 | 10128 | 192634 | -24 | |||||||||
| 锌 | 1311 | 14935 | 14960 | 15000 | 14960 | 14980 | 14980 | 45 | 45 | 2180 | 12788 | -1136 |
| 1312 | 14915 | 14950 | 14980 | 14930 | 14965 | 14955 | 50 | 40 | 8910 | 74232 | -2142 | |
| 1401 | 14920 | 14930 | 14985 | 14930 | 14950 | 14960 | 30 | 40 | 37274 | 129018 | -1288 | |
| 1402 | 14920 | 14940 | 14990 | 14940 | 14960 | 14965 | 40 | 45 | 8530 | 33820 | 1938 | |
| 1403 | 14935 | 14955 | 15000 | 14955 | 14985 | 14985 | 50 | 50 | 480 | 2094 | 172 | |
| 1404 | 15010 | 15060 | 15060 | 50 | 50 | 242 | 0 | |||||
| 1405 | 14965 | 14965 | 14965 | 0 | 0 | 302 | 0 | |||||
| 1406 | 14985 | 15035 | 15035 | 50 | 50 | 40 | 0 | |||||
| 1407 | 14995 | 15040 | 15040 | 15040 | 15040 | 15040 | 45 | 45 | 2 | 10 | 0 | |
| 1408 | 15110 | 15155 | 15155 | 45 | 45 | 10 | 0 | |||||
| 1409 | 15095 | 15140 | 15140 | 45 | 45 | 0 | ||||||
| 1410 | 15095 | 15095 | 15095 | 0 | 0 | 0 | ||||||
| 小计 | 57376 | 252556 | -2456 | |||||||||
| 铅 | 1311 | 14255 | 14295 | 14350 | 14295 | 14305 | 14320 | 50 | 65 | 572 | 6356 | 366 |
| 1312 | 14310 | 14350 | 14420 | 14320 | 14395 | 14375 | 85 | 65 | 1392 | 10042 | 496 | |
| 1401 | 14360 | 14425 | 14475 | 14380 | 14440 | 14430 | 80 | 70 | 430 | 2452 | 72 | |
| 1402 | 14385 | 14495 | 14495 | 14475 | 14485 | 14480 | 100 | 95 | 32 | 504 | 6 | |
| 1403 | 14465 | 14500 | 14500 | 14500 | 14500 | 14500 | 35 | 35 | 10 | 30 | 10 | |
| 1404 | 14465 | 14500 | 14500 | 35 | 35 | 0 | ||||||
| 1405 | 14500 | 14535 | 14535 | 35 | 35 | 0 | ||||||
| 1406 | 14520 | 14555 | 14555 | 35 | 35 | 10 | 0 | |||||
| 1407 | 14805 | 14840 | 14840 | 35 | 35 | 0 | ||||||
| 1408 | 14825 | 14860 | 14860 | 35 | 35 | 2 | 0 | |||||
| 1409 | 14745 | 14745 | 14745 | 0 | 0 | 0 | ||||||
| 1410 | 14745 | 14745 | 14745 | 0 | 0 | 0 | ||||||
| 小计 | 2436 | 19396 | 950 | |||||||||
| 黄金 | 1311 | 255.7 | 260.1 | 263.35 | 260.1 | 263.2 | 261.8 | 7.5 | 6.1 | 156 | 276 | -58 |
| 1312 | 255.3 | 261.7 | 264.05 | 261.7 | 263.2 | 262.35 | 7.9 | 7.05 | 284092 | 106194 | -6060 | |
| 1401 | 256.35 | 262.9 | 264 | 262.2 | 263 | 262.9 | 6.65 | 6.55 | 932 | 576 | -144 | |
| 1402 | 254.8 | 263.65 | 263.8 | 261.95 | 261.95 | 262.7 | 7.15 | 7.9 | 10 | 24 | 0 | |
| 1403 | 256.3 | 262.65 | 263.75 | 262.6 | 262.85 | 263 | 6.55 | 6.7 | 18 | 36 | -2 | |
| 1404 | 255.15 | 263.5 | 263.7 | 262.5 | 263.7 | 263.15 | 8.55 | 8 | 10 | 16 | 2 | |
| 1405 | 256.55 | 262.5 | 264.2 | 262.25 | 264.2 | 262.8 | 7.65 | 6.25 | 12 | 16 | 0 | |
| 1406 | 256.4 | 262.6 | 264.6 | 261.4 | 263.85 | 262.9 | 7.45 | 6.5 | 6022 | 44854 | 394 | |
| 1407 | 256.7 | 262.1 | 262.65 | 262.1 | 262.65 | 262.45 | 5.95 | 5.75 | 6 | 42 | -2 | |
| 1408 | 256.2 | 262.45 | 263.2 | 262 | 263.2 | 262.5 | 7 | 6.3 | 8 | 14 | -4 | |
| 1410 | 253.3 | 253.3 | 253.3 | 0 | 0 | 0 | ||||||
| 小计 | 291266 | 152048 | -5874 | |||||||||
| 白银 | 1311 | 4305 | 4412 | 4412 | 4374 | 4384 | 4387 | 79 | 82 | 230 | 174 | 4 |
| 1312 | 4321 | 4410 | 4431 | 4378 | 4430 | 4400 | 109 | 79 | 2315668 | 431834 | -55036 | |
| 1401 | 4332 | 4414 | 4439 | 4387 | 4436 | 4407 | 104 | 75 | 58366 | 34888 | -2826 | |
| 1402 | 4324 | 4410 | 4430 | 4401 | 4430 | 4407 | 106 | 83 | 238 | 796 | -52 | |
| 1403 | 4354 | 4410 | 4458 | 4410 | 4458 | 4421 | 104 | 67 | 162 | 2352 | -34 | |
| 1404 | 4369 | 4404 | 4440 | 4404 | 4422 | 4418 | 53 | 49 | 52 | 204 | 12 | |
| 1405 | 4374 | 4436 | 4456 | 4418 | 4456 | 4434 | 82 | 60 | 76 | 466 | 12 | |
| 1406 | 4371 | 4453 | 4474 | 4425 | 4474 | 4447 | 103 | 76 | 7308 | 12982 | 296 | |
| 1407 | 4364 | 4451 | 4451 | 4434 | 4434 | 4441 | 70 | 77 | 8 | 148 | 0 | |
| 1408 | 4394 | 4456 | 4456 | 4453 | 4453 | 4455 | 59 | 61 | 8 | 170 | -6 | |
| 1409 | 4376 | 4466 | 4476 | 4444 | 4476 | 4464 | 100 | 88 | 52 | 86 | 14 | |
| 1410 | 4392 | 4485 | 4500 | 4485 | 4500 | 4492 | 108 | 100 | 8 | 8 | 8 | |
| 小计 | 2382176 | 484108 | -57608 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)