| 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 | 52370 | 52310 | 52530 | 52090 | 52510 | 52280 | 140 | -90 | 16674 | 57164 | -558 |
| 1312 | 52250 | 52180 | 52460 | 51980 | 52430 | 52200 | 180 | -50 | 26668 | 104526 | -2058 | |
| 1401 | 52150 | 52130 | 52380 | 51850 | 52330 | 52100 | 180 | -50 | 236830 | 246368 | 6312 | |
| 1402 | 52100 | 52050 | 52310 | 51810 | 52280 | 52030 | 180 | -70 | 25622 | 55726 | 1940 | |
| 1403 | 52110 | 52100 | 52310 | 51820 | 52280 | 52010 | 170 | -100 | 3734 | 23324 | 648 | |
| 1404 | 52130 | 52110 | 52360 | 51860 | 52310 | 52060 | 180 | -70 | 766 | 9320 | 218 | |
| 1405 | 52160 | 52100 | 52380 | 51890 | 52380 | 52060 | 220 | -100 | 382 | 4816 | 26 | |
| 1406 | 52190 | 52060 | 52390 | 51930 | 52300 | 52210 | 110 | 20 | 180 | 2654 | 52 | |
| 1407 | 52260 | 52060 | 52410 | 52000 | 52410 | 52170 | 150 | -90 | 108 | 862 | -12 | |
| 1408 | 52260 | 52080 | 52470 | 52080 | 52470 | 52200 | 210 | -60 | 240 | 1054 | -124 | |
| 1409 | 52330 | 52030 | 52520 | 52030 | 52510 | 52220 | 180 | -110 | 42 | 608 | 0 | |
| 1410 | 52230 | 52290 | 52530 | 52180 | 52530 | 52240 | 300 | 10 | 104 | 178 | 30 | |
| 小计 | 311350 | 506600 | 6474 | |||||||||
| 铝 | 1311 | 14435 | 14420 | 14460 | 14420 | 14460 | 14435 | 25 | 0 | 1500 | 29490 | -430 |
| 1312 | 14365 | 14340 | 14395 | 14340 | 14385 | 14380 | 20 | 15 | 2684 | 60518 | -1284 | |
| 1401 | 14320 | 14320 | 14375 | 14300 | 14375 | 14345 | 55 | 25 | 5292 | 58458 | 380 | |
| 1402 | 14300 | 14290 | 14345 | 14275 | 14345 | 14325 | 45 | 25 | 2366 | 23578 | 598 | |
| 1403 | 14290 | 14300 | 14335 | 14300 | 14335 | 14320 | 45 | 30 | 1016 | 13786 | 512 | |
| 1404 | 14285 | 14330 | 14335 | 14320 | 14335 | 14330 | 50 | 45 | 90 | 4090 | -30 | |
| 1405 | 14285 | 14325 | 14330 | 14325 | 14330 | 14325 | 45 | 40 | 4 | 2154 | -4 | |
| 1406 | 14270 | 14350 | 14360 | 14350 | 14360 | 14355 | 90 | 85 | 6 | 78 | 0 | |
| 1407 | 14300 | 14365 | 14370 | 14365 | 14370 | 14365 | 70 | 65 | 4 | 134 | -2 | |
| 1408 | 14345 | 14345 | 14345 | 0 | 0 | 62 | 0 | |||||
| 1409 | 14325 | 14390 | 14390 | 65 | 65 | 26 | 0 | |||||
| 1410 | 14320 | 14320 | 14320 | 0 | 0 | 0 | ||||||
| 小计 | 12962 | 192374 | -260 | |||||||||
| 锌 | 1311 | 14980 | 14995 | 15110 | 14950 | 15110 | 15060 | 130 | 80 | 2588 | 11152 | -1636 |
| 1312 | 14955 | 14950 | 15095 | 14910 | 15090 | 15020 | 135 | 65 | 20080 | 71474 | -2758 | |
| 1401 | 14960 | 14960 | 15120 | 14910 | 15115 | 15045 | 155 | 85 | 92234 | 152598 | 23580 | |
| 1402 | 14965 | 14860 | 15125 | 14860 | 15120 | 15055 | 155 | 90 | 16276 | 39598 | 5778 | |
| 1403 | 14985 | 14940 | 15125 | 14940 | 15120 | 15075 | 135 | 90 | 2012 | 3098 | 1004 | |
| 1404 | 15060 | 15085 | 15135 | 14985 | 15135 | 15100 | 75 | 40 | 90 | 286 | 44 | |
| 1405 | 14965 | 15055 | 15180 | 15050 | 15180 | 15095 | 215 | 130 | 28 | 298 | -4 | |
| 1406 | 15035 | 15155 | 15155 | 15155 | 15155 | 15155 | 120 | 120 | 2 | 40 | 0 | |
| 1407 | 15040 | 15080 | 15205 | 15080 | 15205 | 15135 | 165 | 95 | 10 | 14 | 4 | |
| 1408 | 15155 | 15155 | 15155 | 0 | 0 | 10 | 0 | |||||
| 1409 | 15140 | 15140 | 15140 | 0 | 0 | 0 | ||||||
| 1410 | 15140 | 15140 | 15140 | 0 | 0 | 0 | ||||||
| 小计 | 133320 | 278568 | 26012 | |||||||||
| 铅 | 1311 | 14320 | 14350 | 14415 | 14350 | 14415 | 14380 | 95 | 60 | 1320 | 5954 | -402 |
| 1312 | 14375 | 14405 | 14470 | 14360 | 14455 | 14430 | 80 | 55 | 1402 | 10010 | -32 | |
| 1401 | 14430 | 14455 | 14525 | 14420 | 14505 | 14490 | 75 | 60 | 1032 | 3092 | 640 | |
| 1402 | 14480 | 14520 | 14570 | 14520 | 14570 | 14545 | 90 | 65 | 4 | 502 | -2 | |
| 1403 | 14500 | 14520 | 14595 | 14520 | 14580 | 14575 | 80 | 75 | 22 | 22 | -8 | |
| 1404 | 14500 | 14590 | 14590 | 90 | 90 | 0 | ||||||
| 1405 | 14535 | 14785 | 14785 | 14625 | 14635 | 14670 | 100 | 135 | 16 | 14 | 14 | |
| 1406 | 14555 | 14805 | 14805 | 14805 | 14805 | 14805 | 250 | 250 | 6 | 16 | 6 | |
| 1407 | 14840 | 14840 | 14840 | 0 | 0 | 0 | ||||||
| 1408 | 14860 | 15115 | 15115 | 255 | 255 | 2 | 0 | |||||
| 1409 | 14780 | 14780 | 14780 | 0 | 0 | 0 | ||||||
| 1410 | 14780 | 14780 | 14780 | 0 | 0 | 0 | ||||||
| 小计 | 3802 | 19612 | 216 | |||||||||
| 黄金 | 1311 | 261.8 | 261.65 | 262.5 | 261.45 | 261.85 | 261.9 | 0.05 | 0.1 | 118 | 264 | -12 |
| 1312 | 262.35 | 262.3 | 263.25 | 261.5 | 262.95 | 262.2 | 0.6 | -0.15 | 178192 | 104272 | -1922 | |
| 1401 | 262.9 | 262.8 | 263.5 | 262 | 263.4 | 262.6 | 0.5 | -0.3 | 404 | 556 | -20 | |
| 1402 | 262.7 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | -0.25 | -0.25 | 4 | 20 | -4 | |
| 1403 | 263 | 263.1 | 263.15 | 263.1 | 263.15 | 263.1 | 0.15 | 0.1 | 4 | 36 | 0 | |
| 1404 | 263.15 | 262.8 | 262.8 | 262.5 | 262.5 | 262.65 | -0.65 | -0.5 | 6 | 16 | 0 | |
| 1405 | 262.8 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -0.15 | -0.15 | 2 | 16 | 0 | |
| 1406 | 262.9 | 263.5 | 264.2 | 262.25 | 263.95 | 263.25 | 1.05 | 0.35 | 3594 | 45526 | 672 | |
| 1407 | 262.45 | 263 | 263.05 | 263 | 263 | 263 | 0.55 | 0.55 | 6 | 38 | -4 | |
| 1408 | 262.5 | 263.3 | 263.3 | 263.3 | 263.3 | 263.3 | 0.8 | 0.8 | 4 | 12 | -2 | |
| 1410 | 259.55 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 3.6 | 3.6 | 6 | 6 | 6 | |
| 小计 | 182340 | 150762 | -1286 | |||||||||
| 白银 | 1311 | 4387 | 4405 | 4481 | 4396 | 4479 | 4443 | 92 | 56 | 388 | 292 | 118 |
| 1312 | 4400 | 4430 | 4508 | 4413 | 4496 | 4451 | 96 | 51 | 1885758 | 466234 | 34400 | |
| 1401 | 4407 | 4431 | 4515 | 4420 | 4505 | 4466 | 98 | 59 | 63234 | 36488 | 1600 | |
| 1402 | 4407 | 4456 | 4519 | 4426 | 4510 | 4492 | 103 | 85 | 236 | 766 | -30 | |
| 1403 | 4421 | 4450 | 4520 | 4445 | 4518 | 4486 | 97 | 65 | 424 | 2514 | 162 | |
| 1404 | 4418 | 4454 | 4525 | 4453 | 4525 | 4490 | 107 | 72 | 78 | 208 | 4 | |
| 1405 | 4434 | 4460 | 4532 | 4457 | 4527 | 4494 | 93 | 60 | 142 | 504 | 38 | |
| 1406 | 4447 | 4487 | 4549 | 4455 | 4535 | 4499 | 88 | 52 | 7090 | 14510 | 1528 | |
| 1407 | 4441 | 4467 | 4538 | 4467 | 4538 | 4487 | 97 | 46 | 8 | 150 | 2 | |
| 1408 | 4455 | 4480 | 4545 | 4480 | 4545 | 4513 | 90 | 58 | 16 | 174 | 4 | |
| 1409 | 4464 | 4496 | 4550 | 4473 | 4550 | 4507 | 86 | 43 | 72 | 96 | 10 | |
| 1410 | 4492 | 4499 | 4575 | 4495 | 4550 | 4530 | 58 | 38 | 50 | 14 | 6 | |
| 小计 | 1957496 | 521950 | 37842 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)