| 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 | 52080 | 52210 | 52210 | 51860 | 51980 | 52030 | -100 | -50 | 17470 | 37118 | -1548 |
| 1312 | 52030 | 52140 | 52140 | 51800 | 51950 | 51960 | -80 | -70 | 17610 | 80998 | 1106 | |
| 1401 | 51860 | 51960 | 52010 | 51660 | 51810 | 51830 | -50 | -30 | 263042 | 282308 | 4458 | |
| 1402 | 51810 | 51870 | 51960 | 51600 | 51730 | 51780 | -80 | -30 | 68814 | 87868 | 4412 | |
| 1403 | 51840 | 51960 | 51960 | 51630 | 51750 | 51830 | -90 | -10 | 4344 | 29598 | 432 | |
| 1404 | 51860 | 51980 | 52000 | 51720 | 51750 | 51870 | -110 | 10 | 2082 | 15582 | 382 | |
| 1405 | 52020 | 52010 | 52060 | 51770 | 51880 | 51930 | -140 | -90 | 2570 | 7884 | 1166 | |
| 1406 | 52020 | 52010 | 52050 | 51790 | 51800 | 51970 | -220 | -50 | 362 | 2808 | -40 | |
| 1407 | 52130 | 52080 | 52080 | 51840 | 51870 | 52030 | -260 | -100 | 114 | 1000 | 28 | |
| 1408 | 52080 | 52000 | 52120 | 51890 | 51980 | 52000 | -100 | -80 | 274 | 1280 | -78 | |
| 1409 | 52140 | 52090 | 52130 | 51880 | 51970 | 52020 | -170 | -120 | 166 | 720 | 6 | |
| 1410 | 52100 | 52140 | 52150 | 51910 | 52010 | 52060 | -90 | -40 | 196 | 566 | 16 | |
| 小计 | 377044 | 547730 | 10340 | |||||||||
| 铝 | 1311 | 14465 | 14430 | 14455 | 14420 | 14455 | 14435 | -10 | -30 | 2992 | 18182 | -2414 |
| 1312 | 14470 | 14490 | 14490 | 14400 | 14430 | 14430 | -40 | -40 | 4838 | 41570 | -1728 | |
| 1401 | 14445 | 14445 | 14460 | 14390 | 14400 | 14410 | -45 | -35 | 7740 | 54642 | -2292 | |
| 1402 | 14420 | 14420 | 14425 | 14380 | 14400 | 14400 | -20 | -20 | 4896 | 33104 | 1244 | |
| 1403 | 14430 | 14400 | 14430 | 14370 | 14395 | 14395 | -35 | -35 | 2166 | 18002 | 736 | |
| 1404 | 14430 | 14370 | 14425 | 14365 | 14395 | 14410 | -35 | -20 | 1510 | 7162 | 1026 | |
| 1405 | 14440 | 14405 | 14425 | 14385 | 14395 | 14405 | -45 | -35 | 1234 | 3520 | 872 | |
| 1406 | 14460 | 14445 | 14445 | 14445 | 14445 | 14445 | -15 | -15 | 4 | 178 | -4 | |
| 1407 | 14440 | 14440 | 14440 | 14440 | 14440 | 14440 | 0 | 0 | 20 | 42 | 20 | |
| 1408 | 14480 | 14480 | 14480 | 0 | 0 | 60 | 0 | |||||
| 1409 | 14440 | 14440 | 14440 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14340 | 14340 | 14340 | 0 | 0 | 0 | ||||||
| 小计 | 25400 | 176488 | -2540 | |||||||||
| 锌 | 1311 | 15130 | 15110 | 15110 | 14810 | 14970 | 14970 | -160 | -160 | 1548 | 5530 | -458 |
| 1312 | 15150 | 15155 | 15155 | 14570 | 14980 | 14915 | -170 | -235 | 14808 | 32504 | -5498 | |
| 1401 | 15170 | 15160 | 15160 | 14560 | 14990 | 14965 | -180 | -205 | 109874 | 115394 | -27276 | |
| 1402 | 15175 | 15165 | 15165 | 14575 | 15000 | 14975 | -175 | -200 | 34548 | 49030 | -4792 | |
| 1403 | 15180 | 15170 | 15170 | 14685 | 15020 | 14950 | -160 | -230 | 2676 | 7652 | 498 | |
| 1404 | 15235 | 15180 | 15200 | 14905 | 15035 | 15070 | -200 | -165 | 196 | 374 | 48 | |
| 1405 | 15240 | 15080 | 15125 | 14765 | 15060 | 14940 | -180 | -300 | 150 | 356 | 18 | |
| 1406 | 15155 | 15080 | 15080 | 14780 | 15045 | 14955 | -110 | -200 | 16 | 38 | 0 | |
| 1407 | 15235 | 15115 | 15125 | 14885 | 15055 | 15060 | -180 | -175 | 12 | 12 | 0 | |
| 1408 | 15190 | 15140 | 15140 | 14885 | 15120 | 15045 | -70 | -145 | 6 | 14 | 2 | |
| 1409 | 15170 | 15210 | 15210 | 15155 | 15155 | 15180 | -15 | 10 | 4 | 0 | ||
| 1410 | 15255 | 15125 | 15165 | 14835 | 15015 | 15090 | -240 | -165 | 16 | 22 | 0 | |
| 小计 | 163854 | 210926 | -37458 | |||||||||
| 铅 | 1311 | 14365 | 14210 | 14320 | 14100 | 14320 | 14295 | -45 | -70 | 328 | 6460 | -182 |
| 1312 | 14465 | 14430 | 14430 | 14005 | 14375 | 14335 | -90 | -130 | 1490 | 11440 | -238 | |
| 1401 | 14500 | 14465 | 14475 | 14100 | 14375 | 14375 | -125 | -125 | 1372 | 6000 | 388 | |
| 1402 | 14535 | 14455 | 14455 | 14455 | 14455 | 14455 | -80 | -80 | 20 | 568 | -20 | |
| 1403 | 14505 | 14425 | 14425 | -80 | -80 | 52 | 0 | |||||
| 1404 | 14645 | 14560 | 14560 | -85 | -85 | 0 | ||||||
| 1405 | 14670 | 14585 | 14585 | -85 | -85 | 18 | 0 | |||||
| 1406 | 14705 | 14620 | 14620 | -85 | -85 | 10 | 0 | |||||
| 1407 | 14615 | 14530 | 14530 | -85 | -85 | 0 | ||||||
| 1408 | 14880 | 14795 | 14795 | -85 | -85 | 2 | 0 | |||||
| 1409 | 14805 | 14805 | 14805 | 0 | 0 | 0 | ||||||
| 1410 | 14805 | 14720 | 14720 | -85 | -85 | 0 | ||||||
| 小计 | 3210 | 24550 | -52 | |||||||||
| 黄金 | 1311 | 263.3 | 266 | 268.65 | 261.95 | 262.8 | 264.95 | -0.5 | 1.65 | 64 | 204 | -8 |
| 1312 | 265 | 266.55 | 267.75 | 262.35 | 263.25 | 265.4 | -1.75 | 0.4 | 248604 | 80314 | -598 | |
| 1401 | 265.05 | 266.45 | 268.05 | 262.6 | 264 | 266.05 | -1.05 | 1 | 702 | 596 | -38 | |
| 1402 | 265.8 | 266.8 | 266.8 | 1 | 1 | 14 | 0 | |||||
| 1403 | 266.1 | 268.6 | 268.6 | 268.6 | 268.6 | 268.6 | 2.5 | 2.5 | 2 | 32 | 0 | |
| 1404 | 265.75 | 264.25 | 264.55 | 264.25 | 264.55 | 264.4 | -1.2 | -1.35 | 6 | 20 | 4 | |
| 1405 | 265.6 | 267.25 | 267.6 | 264 | 264.35 | 265.75 | -1.25 | 0.15 | 102 | 44 | 28 | |
| 1406 | 265.75 | 267.75 | 269.05 | 264 | 265.4 | 265.95 | -0.35 | 0.2 | 19276 | 69434 | 5446 | |
| 1407 | 265.8 | 264.9 | 265.1 | 264.65 | 264.9 | 264.85 | -0.9 | -0.95 | 16 | 22 | 2 | |
| 1408 | 265.1 | 268.2 | 268.7 | 264.45 | 264.45 | 267.35 | -0.65 | 2.25 | 16 | 30 | 8 | |
| 1410 | 265.05 | 265.2 | 265.2 | 265.2 | 265.2 | 265.2 | 0.15 | 0.15 | 2 | 6 | 0 | |
| 小计 | 268790 | 150716 | 4844 | |||||||||
| 白银 | 1311 | 4498 | 4598 | 4628 | 4436 | 4439 | 4563 | -59 | 65 | 396 | 4276 | 134 |
| 1312 | 4528 | 4600 | 4636 | 4457 | 4483 | 4556 | -45 | 28 | 2674172 | 319214 | -88304 | |
| 1401 | 4544 | 4614 | 4646 | 4466 | 4486 | 4529 | -58 | -15 | 144060 | 59070 | 2858 | |
| 1402 | 4541 | 4644 | 4653 | 4483 | 4489 | 4575 | -52 | 34 | 216 | 852 | -32 | |
| 1403 | 4536 | 4649 | 4665 | 4490 | 4500 | 4528 | -36 | -8 | 344 | 2388 | 20 | |
| 1404 | 4594 | 4653 | 4656 | 4506 | 4507 | 4538 | -87 | -56 | 50 | 218 | -16 | |
| 1405 | 4583 | 4672 | 4672 | 4498 | 4507 | 4550 | -76 | -33 | 312 | 454 | -12 | |
| 1406 | 4572 | 4650 | 4675 | 4490 | 4503 | 4538 | -69 | -34 | 50834 | 49038 | 28362 | |
| 1407 | 4580 | 4677 | 4677 | 4512 | 4516 | 4563 | -64 | -17 | 132 | 192 | 8 | |
| 1408 | 4596 | 4674 | 4674 | 4517 | 4520 | 4555 | -76 | -41 | 60 | 198 | 24 | |
| 1409 | 4596 | 4668 | 4679 | 4518 | 4518 | 4550 | -78 | -46 | 112 | 140 | 34 | |
| 1410 | 4596 | 4644 | 4708 | 4539 | 4549 | 4587 | -47 | -9 | 22 | 18 | 2 | |
| 小计 | 2870710 | 436058 | -56922 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)