| 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 | 51570 | 51920 | 52340 | 51750 | 52290 | 52080 | 720 | 510 | 24932 | 38666 | -2322 |
| 1312 | 51430 | 51730 | 52290 | 51630 | 52220 | 52030 | 790 | 600 | 27868 | 79892 | -3204 | |
| 1401 | 51270 | 51600 | 52200 | 51480 | 52080 | 51860 | 810 | 590 | 268758 | 277850 | -23088 | |
| 1402 | 51220 | 51600 | 52150 | 51440 | 52030 | 51810 | 810 | 590 | 79768 | 83456 | -5118 | |
| 1403 | 51240 | 51610 | 52160 | 51450 | 52060 | 51840 | 820 | 600 | 6536 | 29166 | -896 | |
| 1404 | 51270 | 51560 | 52220 | 51530 | 52110 | 51860 | 840 | 590 | 2998 | 15200 | 194 | |
| 1405 | 51320 | 51660 | 52250 | 51580 | 52170 | 52020 | 850 | 700 | 1642 | 6718 | 680 | |
| 1406 | 51330 | 51730 | 52250 | 51550 | 52180 | 52020 | 850 | 690 | 214 | 2848 | 44 | |
| 1407 | 51390 | 51870 | 52310 | 51840 | 52290 | 52130 | 900 | 740 | 168 | 972 | 88 | |
| 1408 | 51420 | 51660 | 52320 | 51620 | 52300 | 52080 | 880 | 660 | 468 | 1358 | 264 | |
| 1409 | 51420 | 51820 | 52310 | 51820 | 52310 | 52140 | 890 | 720 | 94 | 714 | 4 | |
| 1410 | 51440 | 51660 | 52370 | 51660 | 52350 | 52100 | 910 | 660 | 124 | 550 | 50 | |
| 小计 | 413570 | 537390 | -33304 | |||||||||
| 铝 | 1311 | 14505 | 14480 | 14500 | 14130 | 14470 | 14465 | -35 | -40 | 2292 | 20596 | -986 |
| 1312 | 14485 | 14450 | 14510 | 14425 | 14480 | 14470 | -5 | -15 | 4526 | 43298 | -1768 | |
| 1401 | 14455 | 14445 | 14490 | 14390 | 14460 | 14445 | 5 | -10 | 7094 | 56934 | 206 | |
| 1402 | 14430 | 14410 | 14460 | 14380 | 14455 | 14420 | 25 | -10 | 2578 | 31860 | 228 | |
| 1403 | 14420 | 14375 | 14450 | 14370 | 14440 | 14430 | 20 | 10 | 1990 | 17266 | 518 | |
| 1404 | 14415 | 14385 | 14450 | 14385 | 14440 | 14430 | 25 | 15 | 1536 | 6136 | 920 | |
| 1405 | 14420 | 14420 | 14455 | 14420 | 14455 | 14440 | 35 | 20 | 46 | 2648 | 4 | |
| 1406 | 14435 | 14460 | 14460 | 14460 | 14460 | 14460 | 25 | 25 | 8 | 182 | 0 | |
| 1407 | 14435 | 14420 | 14470 | 14410 | 14470 | 14440 | 35 | 5 | 58 | 22 | -12 | |
| 1408 | 14425 | 14485 | 14485 | 14480 | 14485 | 14480 | 60 | 55 | 36 | 60 | -2 | |
| 1409 | 14440 | 14440 | 14440 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14285 | 14285 | 14285 | 0 | 0 | 0 | ||||||
| 小计 | 20164 | 179028 | -892 | |||||||||
| 锌 | 1311 | 15090 | 15105 | 15180 | 15100 | 15140 | 15130 | 50 | 40 | 2138 | 5988 | -438 |
| 1312 | 15090 | 15095 | 15200 | 15095 | 15175 | 15150 | 85 | 60 | 13020 | 38002 | -7158 | |
| 1401 | 15100 | 15120 | 15225 | 15105 | 15180 | 15170 | 80 | 70 | 70756 | 142670 | 12116 | |
| 1402 | 15105 | 15135 | 15220 | 15105 | 15175 | 15175 | 70 | 70 | 29120 | 53822 | 9204 | |
| 1403 | 15115 | 15045 | 15230 | 15045 | 15200 | 15180 | 85 | 65 | 1732 | 7154 | 582 | |
| 1404 | 15135 | 15150 | 15250 | 15150 | 15250 | 15235 | 115 | 100 | 62 | 326 | 32 | |
| 1405 | 15135 | 15215 | 15250 | 15215 | 15250 | 15240 | 115 | 105 | 22 | 338 | 4 | |
| 1406 | 15155 | 15155 | 15155 | 0 | 0 | 38 | 0 | |||||
| 1407 | 15170 | 15235 | 15235 | 15235 | 15235 | 15235 | 65 | 65 | 2 | 12 | -2 | |
| 1408 | 15190 | 15190 | 15190 | 0 | 0 | 12 | 0 | |||||
| 1409 | 15170 | 15170 | 15170 | 0 | 0 | 0 | ||||||
| 1410 | 15265 | 15250 | 15365 | 15250 | 15365 | 15255 | 100 | -10 | 66 | 22 | -38 | |
| 小计 | 116918 | 248384 | 14302 | |||||||||
| 铅 | 1311 | 14350 | 14360 | 14420 | 14360 | 14420 | 14365 | 70 | 15 | 1702 | 6642 | -52 |
| 1312 | 14450 | 14400 | 14530 | 14400 | 14470 | 14465 | 20 | 15 | 650 | 11678 | 160 | |
| 1401 | 14485 | 14500 | 14550 | 14460 | 14540 | 14500 | 55 | 15 | 464 | 5612 | 268 | |
| 1402 | 14525 | 14520 | 14540 | 14520 | 14540 | 14535 | 15 | 10 | 22 | 588 | 20 | |
| 1403 | 14495 | 14505 | 14505 | 10 | 10 | 52 | 0 | |||||
| 1404 | 14635 | 14645 | 14645 | 10 | 10 | 0 | ||||||
| 1405 | 14660 | 14670 | 14670 | 10 | 10 | 18 | 0 | |||||
| 1406 | 14695 | 14705 | 14705 | 10 | 10 | 10 | 0 | |||||
| 1407 | 14605 | 14615 | 14615 | 10 | 10 | 0 | ||||||
| 1408 | 14870 | 14880 | 14880 | 10 | 10 | 2 | 0 | |||||
| 1409 | 14795 | 14795 | 14795 | 0 | 0 | 0 | ||||||
| 1410 | 14795 | 14805 | 14805 | 10 | 10 | 0 | ||||||
| 小计 | 2838 | 24602 | 396 | |||||||||
| 黄金 | 1311 | 265.55 | 262.1 | 265.35 | 259.5 | 263.25 | 263.3 | -2.3 | -2.25 | 36 | 212 | -20 |
| 1312 | 266.4 | 265.15 | 265.95 | 263.5 | 265.3 | 265 | -1.1 | -1.4 | 208898 | 80912 | -4580 | |
| 1401 | 266.5 | 266.2 | 266.2 | 263.75 | 265.65 | 265.05 | -0.85 | -1.45 | 400 | 634 | -10 | |
| 1402 | 266.4 | 266.3 | 266.3 | 265.3 | 265.3 | 265.8 | -1.1 | -0.6 | 200 | 14 | -6 | |
| 1403 | 266.75 | 266.1 | 266.1 | -0.65 | -0.65 | 32 | 0 | |||||
| 1404 | 266.35 | 265.75 | 265.75 | -0.6 | -0.6 | 16 | 0 | |||||
| 1405 | 267.15 | 266 | 266.6 | 265 | 265.9 | 265.6 | -1.25 | -1.55 | 38 | 16 | -20 | |
| 1406 | 267.25 | 266.7 | 266.95 | 264.4 | 266.7 | 265.75 | -0.55 | -1.5 | 13350 | 63988 | 1510 | |
| 1407 | 267.3 | 265.8 | 265.8 | -1.5 | -1.5 | 20 | 0 | |||||
| 1408 | 267.15 | 266.9 | 266.9 | 263.85 | 265.3 | 265.1 | -1.85 | -2.05 | 84 | 22 | -2 | |
| 1410 | 267.1 | 265.05 | 265.05 | -2.05 | -2.05 | 6 | 0 | |||||
| 小计 | 223006 | 145872 | -3128 | |||||||||
| 白银 | 1311 | 4497 | 4508 | 4553 | 4471 | 4542 | 4498 | 45 | 1 | 1324 | 4142 | 630 |
| 1312 | 4518 | 4520 | 4573 | 4492 | 4563 | 4528 | 45 | 10 | 1973714 | 407518 | 36850 | |
| 1401 | 4533 | 4541 | 4586 | 4511 | 4574 | 4544 | 41 | 11 | 87964 | 56212 | 6354 | |
| 1402 | 4540 | 4552 | 4585 | 4522 | 4585 | 4541 | 45 | 1 | 36 | 884 | -6 | |
| 1403 | 4549 | 4557 | 4591 | 4523 | 4591 | 4536 | 42 | -13 | 198 | 2368 | -80 | |
| 1404 | 4546 | 4594 | 4594 | 4594 | 4594 | 4594 | 48 | 48 | 2 | 234 | 0 | |
| 1405 | 4551 | 4558 | 4616 | 4546 | 4598 | 4583 | 47 | 32 | 320 | 466 | -100 | |
| 1406 | 4568 | 4569 | 4614 | 4542 | 4606 | 4572 | 38 | 4 | 8924 | 20676 | 1606 | |
| 1407 | 4571 | 4578 | 4614 | 4555 | 4614 | 4580 | 43 | 9 | 56 | 184 | -44 | |
| 1408 | 4572 | 4589 | 4619 | 4589 | 4619 | 4596 | 47 | 24 | 8 | 174 | -6 | |
| 1409 | 4595 | 4602 | 4621 | 4575 | 4621 | 4596 | 26 | 1 | 16 | 106 | 2 | |
| 1410 | 4577 | 4578 | 4644 | 4578 | 4644 | 4596 | 67 | 19 | 8 | 16 | -4 | |
| 小计 | 2072570 | 492980 | 45202 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)