| 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 | 51670 | 51770 | 51920 | 51660 | 51850 | 51800 | 180 | 130 | 11926 | 42990 | -1048 |
| 1312 | 51550 | 51600 | 51780 | 51500 | 51680 | 51660 | 130 | 110 | 14102 | 89436 | -3060 | |
| 1401 | 51410 | 51420 | 51650 | 51330 | 51510 | 51500 | 100 | 90 | 209274 | 279992 | -7064 | |
| 1402 | 51370 | 51380 | 51590 | 51290 | 51440 | 51450 | 70 | 80 | 48578 | 83808 | -676 | |
| 1403 | 51360 | 51370 | 51590 | 51320 | 51490 | 51460 | 130 | 100 | 3632 | 28380 | 190 | |
| 1404 | 51430 | 51470 | 51600 | 51350 | 51500 | 51500 | 70 | 70 | 986 | 13582 | 260 | |
| 1405 | 51470 | 51430 | 51650 | 51430 | 51570 | 51530 | 100 | 60 | 378 | 5220 | 38 | |
| 1406 | 51570 | 51460 | 51650 | 51460 | 51610 | 51570 | 40 | 0 | 100 | 2684 | -8 | |
| 1407 | 51640 | 51710 | 51710 | 51560 | 51640 | 51630 | 0 | -10 | 70 | 890 | 10 | |
| 1408 | 51540 | 51430 | 51790 | 51430 | 51650 | 51630 | 110 | 90 | 320 | 1092 | -158 | |
| 1409 | 51570 | 51630 | 51820 | 51600 | 51630 | 51670 | 60 | 100 | 64 | 708 | 12 | |
| 1410 | 51780 | 51650 | 51840 | 51600 | 51700 | 51710 | -80 | -70 | 74 | 446 | 20 | |
| 小计 | 289504 | 549228 | -11484 | |||||||||
| 铝 | 1311 | 14470 | 14460 | 14495 | 14460 | 14485 | 14485 | 15 | 15 | 3358 | 22588 | -976 |
| 1312 | 14415 | 14420 | 14455 | 14420 | 14450 | 14440 | 35 | 25 | 6530 | 49744 | -3082 | |
| 1401 | 14365 | 14400 | 14430 | 14355 | 14430 | 14405 | 65 | 40 | 7968 | 58412 | 944 | |
| 1402 | 14355 | 14370 | 14410 | 14365 | 14410 | 14380 | 55 | 25 | 4788 | 29158 | 2238 | |
| 1403 | 14345 | 14355 | 14400 | 14355 | 14400 | 14375 | 55 | 30 | 1692 | 16600 | 584 | |
| 1404 | 14340 | 14375 | 14395 | 14370 | 14395 | 14375 | 55 | 35 | 662 | 4908 | 238 | |
| 1405 | 14325 | 14365 | 14385 | 14360 | 14385 | 14375 | 60 | 50 | 128 | 2584 | 0 | |
| 1406 | 14365 | 14410 | 14410 | 14405 | 14405 | 14405 | 40 | 40 | 20 | 144 | 20 | |
| 1407 | 14290 | 14370 | 14425 | 14370 | 14425 | 14375 | 135 | 85 | 20 | 134 | 0 | |
| 1408 | 14245 | 14245 | 14245 | 0 | 0 | 62 | 0 | |||||
| 1409 | 14290 | 14290 | 14290 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14285 | 14285 | 14285 | 0 | 0 | 0 | ||||||
| 小计 | 25166 | 184360 | -34 | |||||||||
| 锌 | 1311 | 15025 | 15045 | 15095 | 15040 | 15070 | 15060 | 45 | 35 | 1640 | 7754 | -878 |
| 1312 | 15000 | 15030 | 15090 | 15020 | 15050 | 15045 | 50 | 45 | 9394 | 49556 | -4792 | |
| 1401 | 15015 | 15030 | 15100 | 15020 | 15070 | 15060 | 55 | 45 | 48040 | 132056 | 2900 | |
| 1402 | 15015 | 15050 | 15095 | 15035 | 15070 | 15060 | 55 | 45 | 9570 | 42786 | 1280 | |
| 1403 | 15030 | 15090 | 15100 | 15050 | 15070 | 15070 | 40 | 40 | 662 | 6064 | 174 | |
| 1404 | 15000 | 15095 | 15095 | 15095 | 15095 | 15095 | 95 | 95 | 2 | 278 | 0 | |
| 1405 | 15020 | 15020 | 15020 | 0 | 0 | 334 | 0 | |||||
| 1406 | 15020 | 15130 | 15130 | 15130 | 15130 | 15130 | 110 | 110 | 2 | 40 | 0 | |
| 1407 | 15170 | 15170 | 15170 | 0 | 0 | 14 | 0 | |||||
| 1408 | 15190 | 15190 | 15190 | 0 | 0 | 12 | 0 | |||||
| 1409 | 15170 | 15170 | 15170 | 0 | 0 | 0 | ||||||
| 1410 | 15170 | 15170 | 15170 | 0 | 0 | 0 | ||||||
| 小计 | 69310 | 238894 | -1316 | |||||||||
| 铅 | 1311 | 14340 | 14315 | 14395 | 14315 | 14385 | 14370 | 45 | 30 | 822 | 6744 | 142 |
| 1312 | 14385 | 14385 | 14465 | 14385 | 14435 | 14435 | 50 | 50 | 1532 | 11382 | 702 | |
| 1401 | 14400 | 14425 | 14495 | 14415 | 14465 | 14465 | 65 | 65 | 832 | 4744 | 314 | |
| 1402 | 14505 | 14490 | 14545 | 14475 | 14510 | 14520 | 5 | 15 | 106 | 558 | 0 | |
| 1403 | 14490 | 14490 | 14490 | 0 | 0 | 52 | 0 | |||||
| 1404 | 14615 | 14630 | 14630 | 15 | 15 | 0 | ||||||
| 1405 | 14565 | 14660 | 14660 | 14660 | 14660 | 14660 | 95 | 95 | 2 | 18 | 0 | |
| 1406 | 14690 | 14690 | 14690 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14510 | 14600 | 14600 | 90 | 90 | 0 | ||||||
| 1408 | 14770 | 14865 | 14865 | 95 | 95 | 2 | 0 | |||||
| 1409 | 14695 | 14695 | 14695 | 0 | 0 | 0 | ||||||
| 1410 | 14790 | 14790 | 14790 | 0 | 0 | 0 | ||||||
| 小计 | 3294 | 23510 | 1158 | |||||||||
| 黄金 | 1311 | 263.85 | 262.8 | 265.35 | 262.8 | 264.95 | 264.35 | 1.1 | 0.5 | 6 | 230 | -2 |
| 1312 | 265.6 | 264.9 | 267 | 264.25 | 265.8 | 265.5 | 0.2 | -0.1 | 192716 | 87716 | -6820 | |
| 1401 | 265.6 | 264.65 | 267.3 | 264.5 | 265.8 | 265.85 | 0.2 | 0.25 | 430 | 620 | 66 | |
| 1402 | 265.2 | 265.45 | 265.45 | 0.25 | 0.25 | 22 | 0 | |||||
| 1403 | 266.15 | 266.6 | 266.6 | 266.6 | 266.6 | 266.6 | 0.45 | 0.45 | 2 | 32 | 0 | |
| 1404 | 265.8 | 266.2 | 266.2 | 0.4 | 0.4 | 16 | 0 | |||||
| 1405 | 265 | 266.9 | 266.9 | 264.75 | 266.5 | 265.9 | 1.5 | 0.9 | 24 | 24 | 6 | |
| 1406 | 265.8 | 265.35 | 267.8 | 264.95 | 267.1 | 266.75 | 1.3 | 0.95 | 11682 | 58724 | 7128 | |
| 1407 | 266 | 265.2 | 266.55 | 265.2 | 266.55 | 266 | 0.55 | 0 | 10 | 22 | 8 | |
| 1408 | 266.8 | 266.8 | 266.8 | 0 | 0 | 20 | 0 | |||||
| 1410 | 266.75 | 266.75 | 266.75 | 0 | 0 | 6 | 0 | |||||
| 小计 | 204870 | 147432 | 386 | |||||||||
| 白银 | 1311 | 4537 | 4466 | 4525 | 4460 | 4502 | 4489 | -35 | -48 | 1526 | 3142 | 386 |
| 1312 | 4562 | 4508 | 4555 | 4475 | 4517 | 4514 | -45 | -48 | 2382762 | 379528 | 10844 | |
| 1401 | 4560 | 4520 | 4559 | 4485 | 4528 | 4521 | -32 | -39 | 72582 | 39400 | 1750 | |
| 1402 | 4574 | 4525 | 4543 | 4525 | 4543 | 4537 | -31 | -37 | 12 | 896 | -2 | |
| 1403 | 4564 | 4518 | 4558 | 4500 | 4550 | 4548 | -14 | -16 | 194 | 2504 | -94 | |
| 1404 | 4577 | 4561 | 4561 | -16 | -16 | 192 | 0 | |||||
| 1405 | 4584 | 4509 | 4573 | 4509 | 4571 | 4542 | -13 | -42 | 70 | 450 | -18 | |
| 1406 | 4594 | 4541 | 4594 | 4523 | 4566 | 4556 | -28 | -38 | 11100 | 18012 | -256 | |
| 1407 | 4622 | 4535 | 4568 | 4522 | 4568 | 4539 | -54 | -83 | 180 | 238 | 42 | |
| 1408 | 4602 | 4549 | 4588 | 4549 | 4574 | 4570 | -28 | -32 | 24 | 178 | -14 | |
| 1409 | 4592 | 4540 | 4600 | 4540 | 4595 | 4577 | 3 | -15 | 34 | 108 | 6 | |
| 1410 | 4597 | 4570 | 4641 | 4570 | 4641 | 4604 | 44 | 7 | 20 | 20 | 6 | |
| 小计 | 2468504 | 444668 | 12650 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)