| 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 | 1307 | 49840 | 49900 | 50080 | 48700 | 48750 | 49270 | -1090 | -570 | 24748 | 50922 | -446 |
| 1308 | 49520 | 49880 | 49880 | 48400 | 48400 | 49070 | -1120 | -450 | 19322 | 72680 | -1508 | |
| 1309 | 49310 | 49650 | 49720 | 48220 | 48290 | 48900 | -1020 | -410 | 67142 | 116266 | -7240 | |
| 1310 | 49140 | 49470 | 49520 | 47900 | 47950 | 48620 | -1190 | -520 | 916760 | 427122 | 57570 | |
| 1311 | 49080 | 49370 | 49430 | 47850 | 47870 | 48560 | -1210 | -520 | 137788 | 102266 | 12724 | |
| 1312 | 49000 | 49400 | 49400 | 47860 | 47860 | 48530 | -1140 | -470 | 26502 | 40580 | 3140 | |
| 1401 | 49000 | 49410 | 49410 | 47880 | 47880 | 48510 | -1120 | -490 | 4534 | 9888 | 666 | |
| 1402 | 49050 | 49270 | 49340 | 47950 | 47960 | 48440 | -1090 | -610 | 798 | 3922 | 38 | |
| 1403 | 49130 | 49420 | 49420 | 48150 | 48150 | 48740 | -980 | -390 | 224 | 2582 | 122 | |
| 1404 | 49490 | 49660 | 49730 | 48270 | 48270 | 48820 | -1220 | -670 | 392 | 1940 | 106 | |
| 1405 | 49590 | 49710 | 49710 | 48300 | 48300 | 49020 | -1290 | -570 | 234 | 1084 | 30 | |
| 1406 | 49730 | 49560 | 49560 | 48460 | 48490 | 49250 | -1240 | -480 | 516 | 570 | 364 | |
| 小计 | 1198960 | 829822 | 65566 | |||||||||
| 铝 | 1307 | 14445 | 14455 | 14455 | 14360 | 14360 | 14410 | -85 | -35 | 3020 | 23638 | -1460 |
| 1308 | 14355 | 14350 | 14365 | 14275 | 14285 | 14325 | -70 | -30 | 3692 | 33346 | 130 | |
| 1309 | 14335 | 14335 | 14345 | 14245 | 14270 | 14290 | -65 | -45 | 4410 | 44774 | -562 | |
| 1310 | 14325 | 14325 | 14345 | 14235 | 14255 | 14285 | -70 | -40 | 10426 | 66964 | 3254 | |
| 1311 | 14340 | 14330 | 14335 | 14230 | 14260 | 14280 | -80 | -60 | 5004 | 27900 | 2376 | |
| 1312 | 14355 | 14320 | 14325 | 14240 | 14260 | 14285 | -95 | -70 | 1414 | 7788 | 774 | |
| 1401 | 14395 | 14380 | 14380 | 14265 | 14300 | 14310 | -95 | -85 | 212 | 2016 | 130 | |
| 1402 | 14425 | 14365 | 14365 | 14300 | 14300 | 14355 | -125 | -70 | 82 | 328 | 10 | |
| 1403 | 14475 | 14305 | 14385 | 14305 | 14375 | 14360 | -100 | -115 | 58 | 72 | 28 | |
| 1404 | 14380 | 14380 | 14380 | 0 | 0 | 30 | 0 | |||||
| 1405 | 14480 | 14500 | 14500 | 14405 | 14405 | 14480 | -75 | 0 | 36 | 86 | 22 | |
| 1406 | 14815 | 14815 | 14815 | 0 | 0 | 0 | ||||||
| 小计 | 28354 | 206942 | 4702 | |||||||||
| 锌 | 1307 | 14375 | 14410 | 14415 | 14300 | 14320 | 14360 | -55 | -15 | 2692 | 14792 | -982 |
| 1308 | 14345 | 14400 | 14410 | 14270 | 14275 | 14340 | -70 | -5 | 5310 | 44368 | -890 | |
| 1309 | 14350 | 14470 | 14470 | 14260 | 14285 | 14350 | -65 | 0 | 28212 | 106542 | -1992 | |
| 1310 | 14370 | 14435 | 14440 | 14260 | 14280 | 14350 | -90 | -20 | 72218 | 145914 | 6712 | |
| 1311 | 14400 | 14470 | 14475 | 14300 | 14350 | 14385 | -50 | -15 | 4806 | 29648 | 758 | |
| 1312 | 14425 | 14490 | 14505 | 14350 | 14350 | 14430 | -75 | 5 | 550 | 4280 | 242 | |
| 1401 | 14525 | 14625 | 14625 | 14400 | 14400 | 14505 | -125 | -20 | 536 | 1168 | 186 | |
| 1402 | 14575 | 14575 | 14575 | 14430 | 14430 | 14525 | -145 | -50 | 48 | 224 | 18 | |
| 1403 | 14600 | 14565 | 14565 | 14490 | 14495 | 14535 | -105 | -65 | 10 | 156 | 2 | |
| 1404 | 14630 | 14540 | 14540 | -90 | -90 | 22 | 0 | |||||
| 1405 | 14660 | 14705 | 14705 | 14600 | 14600 | 14645 | -60 | -15 | 16 | 20 | 0 | |
| 1406 | 14950 | 14950 | 14950 | 0 | 0 | 0 | ||||||
| 小计 | 114398 | 347134 | 4054 | |||||||||
| 铅 | 1307 | 13760 | 13760 | 13775 | 13745 | 13770 | 13760 | 10 | 0 | 54 | 1344 | -10 |
| 1308 | 13900 | 13860 | 13860 | 13805 | 13810 | 13825 | -90 | -75 | 76 | 1118 | -32 | |
| 1309 | 13960 | 13935 | 13945 | 13900 | 13915 | 13920 | -45 | -40 | 306 | 1784 | 124 | |
| 1310 | 14005 | 14000 | 14000 | 13940 | 13985 | 13975 | -20 | -30 | 20 | 166 | 8 | |
| 1311 | 14090 | 14060 | 14060 | -30 | -30 | 6 | 0 | |||||
| 1312 | 14360 | 14330 | 14330 | -30 | -30 | 2 | 0 | |||||
| 1401 | 14005 | 14005 | 14005 | 0 | 0 | 0 | ||||||
| 1402 | 14450 | 14420 | 14420 | -30 | -30 | 0 | ||||||
| 1403 | 14465 | 14435 | 14435 | -30 | -30 | 0 | ||||||
| 1404 | 14440 | 14410 | 14410 | -30 | -30 | 0 | ||||||
| 1405 | 14570 | 14540 | 14540 | -30 | -30 | 0 | ||||||
| 1406 | 14555 | 14555 | 14555 | 0 | 0 | 0 | ||||||
| 小计 | 456 | 4420 | 90 | |||||||||
| 黄金 | 1307 | 257.46 | 257.15 | 257.5 | 257.15 | 257.5 | 257.32 | 0.04 | -0.14 | 8 | 28 | -4 |
| 1308 | 258.78 | 259.8 | 259.8 | 259.8 | 259.8 | 259.8 | 1.02 | 1.02 | 8 | 160 | -6 | |
| 1309 | 259.74 | 261.78 | 261.78 | 256.05 | 256.27 | 259.15 | -3.47 | -0.59 | 252 | 324 | -22 | |
| 1310 | 258.69 | 260.93 | 260.93 | 255.58 | 256.24 | 256.92 | -2.45 | -1.77 | 36 | 118 | 20 | |
| 1311 | 259.23 | 259.49 | 259.49 | 257.29 | 257.4 | 258.06 | -1.83 | -1.17 | 6 | 78 | -2 | |
| 1312 | 258.94 | 260.75 | 261.9 | 256.35 | 256.9 | 258.8 | -2.04 | -0.14 | 117220 | 130486 | 5512 | |
| 1401 | 260.37 | 263 | 263 | 257.73 | 257.85 | 260.22 | -2.52 | -0.15 | 326 | 302 | 40 | |
| 1402 | 259.05 | 261.76 | 261.76 | 261.58 | 261.58 | 261.67 | 2.53 | 2.62 | 4 | 10 | 0 | |
| 1403 | 259.6 | 262.22 | 262.22 | 2.62 | 2.62 | 22 | 0 | |||||
| 1404 | 257.17 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | 5.56 | 5.56 | 8 | 40 | -4 | |
| 1405 | 260.39 | 263.04 | 263.04 | 260.96 | 260.96 | 262.52 | 0.57 | 2.13 | 8 | 18 | 4 | |
| 1406 | 259.17 | 261.4 | 261.4 | 257.58 | 258.18 | 259.17 | -0.99 | 0 | 66 | 96 | 14 | |
| 小计 | 117942 | 131682 | 5552 | |||||||||
| 白银 | 1307 | 4023 | 4036 | 4052 | 3914 | 3929 | 3972 | -94 | -51 | 778 | 1566 | 194 |
| 1308 | 4039 | 4064 | 4072 | 3933 | 3939 | 4002 | -100 | -37 | 266 | 382 | 10 | |
| 1309 | 4022 | 4067 | 4074 | 3938 | 3953 | 4000 | -69 | -22 | 2296 | 5072 | -184 | |
| 1310 | 4063 | 4096 | 4096 | 3968 | 3978 | 4056 | -85 | -7 | 508 | 676 | 34 | |
| 1311 | 4091 | 4100 | 4117 | 3988 | 3988 | 4078 | -103 | -13 | 62 | 126 | -16 | |
| 1312 | 4082 | 4122 | 4130 | 3984 | 3998 | 4052 | -84 | -30 | 500922 | 249028 | 7988 | |
| 1401 | 4093 | 4152 | 4152 | 4008 | 4015 | 4084 | -78 | -9 | 398 | 508 | 2 | |
| 1402 | 4111 | 4100 | 4100 | 4047 | 4047 | 4081 | -64 | -30 | 6 | 64 | 0 | |
| 1403 | 4150 | 4168 | 4194 | 4045 | 4064 | 4115 | -86 | -35 | 110 | 1228 | 24 | |
| 1404 | 4170 | 4190 | 4190 | 4115 | 4115 | 4152 | -55 | -18 | 6 | 288 | 0 | |
| 1405 | 4180 | 4248 | 4248 | 4087 | 4104 | 4125 | -76 | -55 | 50 | 110 | -2 | |
| 1406 | 4189 | 4222 | 4236 | 4096 | 4109 | 4162 | -80 | -27 | 322 | 398 | 20 | |
| 小计 | 505724 | 259446 | 8070 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)
