| 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 | 52280 | 52440 | 52540 | 52300 | 52360 | 52370 | 80 | 90 | 11262 | 56760 | -404 |
| 1312 | 52200 | 52330 | 52450 | 52230 | 52250 | 52300 | 50 | 100 | 18872 | 102352 | -2174 | |
| 1401 | 52100 | 52260 | 52370 | 52120 | 52160 | 52210 | 60 | 110 | 193666 | 245972 | -396 | |
| 1402 | 52030 | 52030 | 52320 | 52030 | 52140 | 52150 | 110 | 120 | 18084 | 57596 | 1870 | |
| 1403 | 52010 | 52200 | 52300 | 52080 | 52160 | 52150 | 150 | 140 | 3266 | 24088 | 764 | |
| 1404 | 52060 | 52250 | 52330 | 52130 | 52220 | 52200 | 160 | 140 | 888 | 9712 | 392 | |
| 1405 | 52060 | 52230 | 52340 | 52150 | 52190 | 52220 | 130 | 160 | 152 | 4818 | 2 | |
| 1406 | 52210 | 52350 | 52350 | 52190 | 52300 | 52250 | 90 | 40 | 52 | 2664 | 10 | |
| 1407 | 52170 | 52280 | 52380 | 52260 | 52360 | 52300 | 190 | 130 | 52 | 868 | 6 | |
| 1408 | 52200 | 52310 | 52380 | 52270 | 52370 | 52340 | 170 | 140 | 56 | 1058 | 4 | |
| 1409 | 52220 | 52480 | 52480 | 52310 | 52330 | 52370 | 110 | 150 | 54 | 608 | 0 | |
| 1410 | 52240 | 52490 | 52510 | 52320 | 52370 | 52400 | 130 | 160 | 168 | 272 | 94 | |
| 小计 | 246572 | 506768 | 168 | |||||||||
| 铝 | 1311 | 14435 | 14445 | 14480 | 14430 | 14470 | 14455 | 35 | 20 | 3880 | 26166 | -3324 |
| 1312 | 14380 | 14380 | 14415 | 14375 | 14405 | 14395 | 25 | 15 | 2218 | 59998 | -520 | |
| 1401 | 14345 | 14345 | 14385 | 14345 | 14380 | 14365 | 35 | 20 | 3456 | 58626 | 168 | |
| 1402 | 14325 | 14335 | 14365 | 14325 | 14360 | 14345 | 35 | 20 | 2114 | 24816 | 1238 | |
| 1403 | 14320 | 14320 | 14360 | 14320 | 14360 | 14335 | 40 | 15 | 1846 | 14616 | 830 | |
| 1404 | 14330 | 14320 | 14355 | 14320 | 14340 | 14340 | 10 | 10 | 206 | 4084 | -6 | |
| 1405 | 14325 | 14330 | 14360 | 14325 | 14360 | 14335 | 35 | 10 | 590 | 2586 | 432 | |
| 1406 | 14355 | 14385 | 14385 | 14385 | 14385 | 14385 | 30 | 30 | 10 | 88 | 10 | |
| 1407 | 14365 | 14365 | 14365 | 0 | 0 | 134 | 0 | |||||
| 1408 | 14345 | 14345 | 14345 | 0 | 0 | 62 | 0 | |||||
| 1409 | 14390 | 14390 | 14390 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14385 | 14385 | 14385 | 0 | 0 | 0 | ||||||
| 小计 | 14320 | 191202 | -1172 | |||||||||
| 锌 | 1311 | 15060 | 15025 | 15095 | 15025 | 15070 | 15070 | 10 | 10 | 1906 | 10276 | -876 |
| 1312 | 15020 | 15060 | 15090 | 15030 | 15075 | 15050 | 55 | 30 | 8392 | 67464 | -4010 | |
| 1401 | 15045 | 15080 | 15110 | 15050 | 15095 | 15075 | 50 | 30 | 46916 | 152892 | 294 | |
| 1402 | 15055 | 15110 | 15110 | 15055 | 15100 | 15075 | 45 | 20 | 11274 | 41328 | 1730 | |
| 1403 | 15075 | 15100 | 15120 | 15070 | 15120 | 15100 | 45 | 25 | 1378 | 3876 | 778 | |
| 1404 | 15100 | 15100 | 15100 | 0 | 0 | 286 | 0 | |||||
| 1405 | 15095 | 15130 | 15130 | 15130 | 15130 | 15130 | 35 | 35 | 2 | 300 | 2 | |
| 1406 | 15155 | 15155 | 15155 | 0 | 0 | 40 | 0 | |||||
| 1407 | 15135 | 15135 | 15135 | 0 | 0 | 14 | 0 | |||||
| 1408 | 15155 | 15155 | 15155 | 0 | 0 | 10 | 0 | |||||
| 1409 | 15140 | 15140 | 15140 | 0 | 0 | 0 | ||||||
| 1410 | 15140 | 15140 | 15140 | 0 | 0 | 0 | ||||||
| 小计 | 69868 | 276486 | -2082 | |||||||||
| 铅 | 1311 | 14380 | 14435 | 14445 | 14400 | 14445 | 14415 | 65 | 35 | 1138 | 6094 | 140 |
| 1312 | 14430 | 14465 | 14500 | 14435 | 14490 | 14465 | 60 | 35 | 1924 | 10552 | 542 | |
| 1401 | 14490 | 14525 | 14565 | 14480 | 14550 | 14520 | 60 | 30 | 1344 | 3946 | 854 | |
| 1402 | 14545 | 14570 | 14570 | 14555 | 14555 | 14560 | 10 | 15 | 38 | 498 | -4 | |
| 1403 | 14575 | 14600 | 14695 | 14585 | 14600 | 14615 | 25 | 40 | 54 | 50 | 28 | |
| 1404 | 14590 | 14590 | 14590 | 0 | 0 | 0 | ||||||
| 1405 | 14670 | 14670 | 14670 | 0 | 0 | 14 | 0 | |||||
| 1406 | 14805 | 14660 | 14785 | 14660 | 14785 | 14690 | -20 | -115 | 8 | 10 | -6 | |
| 1407 | 14840 | 14725 | 14725 | -115 | -115 | 0 | ||||||
| 1408 | 15115 | 14995 | 14995 | -120 | -120 | 2 | 0 | |||||
| 1409 | 15030 | 15030 | 15030 | 0 | 0 | 0 | ||||||
| 1410 | 15030 | 15030 | 15030 | 0 | 0 | 0 | ||||||
| 小计 | 4506 | 21166 | 1554 | |||||||||
| 黄金 | 1311 | 261.9 | 261.85 | 261.9 | -0.05 | 0 | 264 | 0 | ||||
| 1312 | 262.2 | 262.25 | 262.85 | 261.45 | 262.05 | 262.2 | -0.15 | 0 | 152296 | 100148 | -4124 | |
| 1401 | 262.6 | 262.8 | 263.2 | 262.05 | 262.55 | 262.6 | -0.05 | 0 | 364 | 582 | 26 | |
| 1402 | 262.45 | 262.7 | 262.85 | 262.7 | 262.85 | 262.75 | 0.4 | 0.3 | 4 | 20 | 0 | |
| 1403 | 263.1 | 262.85 | 262.85 | 262.7 | 262.7 | 262.75 | -0.4 | -0.35 | 4 | 34 | -2 | |
| 1404 | 262.65 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | -0.2 | -0.2 | 4 | 16 | 0 | |
| 1405 | 262.65 | 262.45 | 262.45 | -0.2 | -0.2 | 16 | 0 | |||||
| 1406 | 263.25 | 263.25 | 263.75 | 262.45 | 263.05 | 262.95 | -0.2 | -0.3 | 3852 | 45984 | 458 | |
| 1407 | 263 | 262.7 | 262.7 | -0.3 | -0.3 | 38 | 0 | |||||
| 1408 | 263.3 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -0.55 | -0.55 | 2 | 14 | 2 | |
| 1410 | 263.15 | 262.25 | 265.25 | 262.25 | 265.25 | 263.75 | 2.1 | 0.6 | 4 | 6 | 0 | |
| 小计 | 156530 | 147122 | -3640 | |||||||||
| 白银 | 1311 | 4443 | 4477 | 4493 | 4451 | 4466 | 4462 | 23 | 19 | 484 | 458 | 166 |
| 1312 | 4451 | 4497 | 4517 | 4461 | 4477 | 4493 | 26 | 42 | 1854220 | 457564 | -8670 | |
| 1401 | 4466 | 4509 | 4528 | 4470 | 4487 | 4499 | 21 | 33 | 57626 | 38398 | 1910 | |
| 1402 | 4492 | 4511 | 4533 | 4485 | 4503 | 4520 | 11 | 28 | 306 | 766 | 0 | |
| 1403 | 4486 | 4525 | 4531 | 4491 | 4510 | 4507 | 24 | 21 | 272 | 2544 | 30 | |
| 1404 | 4490 | 4527 | 4535 | 4499 | 4508 | 4527 | 18 | 37 | 44 | 196 | -12 | |
| 1405 | 4494 | 4540 | 4557 | 4495 | 4524 | 4530 | 30 | 36 | 92 | 490 | -14 | |
| 1406 | 4499 | 4521 | 4555 | 4500 | 4519 | 4523 | 20 | 24 | 6878 | 15960 | 1450 | |
| 1407 | 4487 | 4541 | 4541 | 4517 | 4532 | 4530 | 45 | 43 | 6 | 150 | 0 | |
| 1408 | 4513 | 4521 | 4533 | 4521 | 4533 | 4525 | 20 | 12 | 6 | 180 | 6 | |
| 1409 | 4507 | 4560 | 4562 | 4511 | 4523 | 4534 | 16 | 27 | 26 | 104 | 8 | |
| 1410 | 4530 | 4544 | 4544 | 4525 | 4525 | 4534 | -5 | 4 | 4 | 12 | -2 | |
| 小计 | 1919964 | 516822 | -5128 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)