| 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 | 50500 | 49560 | 50310 | 49050 | 50250 | 49840 | -250 | -660 | 24736 | 51368 | -408 |
| 1308 | 50330 | 49340 | 50040 | 48840 | 50020 | 49520 | -310 | -810 | 27278 | 74188 | -3098 | |
| 1309 | 50120 | 49150 | 49900 | 48650 | 49850 | 49310 | -270 | -810 | 85176 | 123506 | -8570 | |
| 1310 | 49920 | 48960 | 49700 | 48390 | 49650 | 49140 | -270 | -780 | 783580 | 369552 | 6852 | |
| 1311 | 49830 | 48830 | 49590 | 48330 | 49570 | 49080 | -260 | -750 | 118042 | 89542 | 10170 | |
| 1312 | 49770 | 48810 | 49540 | 48260 | 49520 | 49000 | -250 | -770 | 25860 | 37440 | 2232 | |
| 1401 | 49800 | 48890 | 49580 | 48300 | 49550 | 49000 | -250 | -800 | 3236 | 9222 | 408 | |
| 1402 | 49780 | 48900 | 49590 | 48340 | 49590 | 49050 | -190 | -730 | 2202 | 3884 | 1012 | |
| 1403 | 49940 | 48900 | 49720 | 48610 | 49720 | 49130 | -220 | -810 | 1400 | 2460 | 792 | |
| 1404 | 50030 | 49020 | 49830 | 48680 | 49810 | 49490 | -220 | -540 | 682 | 1834 | 108 | |
| 1405 | 50090 | 49040 | 49930 | 48700 | 49930 | 49590 | -160 | -500 | 410 | 1054 | 128 | |
| 1406 | 50070 | 49280 | 50000 | 48800 | 49850 | 49730 | -220 | -340 | 322 | 206 | 176 | |
| 小计 | 1072924 | 764256 | 9802 | |||||||||
| 铝 | 1307 | 14540 | 14440 | 14520 | 14385 | 14520 | 14445 | -20 | -95 | 2884 | 25098 | -1188 |
| 1308 | 14445 | 14330 | 14425 | 14280 | 14390 | 14355 | -55 | -90 | 4454 | 33216 | 208 | |
| 1309 | 14410 | 14340 | 14395 | 14210 | 14355 | 14335 | -55 | -75 | 6198 | 45336 | -812 | |
| 1310 | 14405 | 14280 | 14400 | 14220 | 14365 | 14325 | -40 | -80 | 14396 | 63710 | 3058 | |
| 1311 | 14405 | 14305 | 14405 | 14255 | 14345 | 14340 | -60 | -65 | 6458 | 25524 | 2920 | |
| 1312 | 14420 | 14300 | 14400 | 14270 | 14345 | 14355 | -75 | -65 | 2058 | 7014 | 1316 | |
| 1401 | 14415 | 14350 | 14410 | 14280 | 14380 | 14395 | -35 | -20 | 334 | 1886 | 240 | |
| 1402 | 14455 | 14385 | 14495 | 14355 | 14420 | 14425 | -35 | -30 | 96 | 318 | 76 | |
| 1403 | 14460 | 14475 | 14480 | 14475 | 14480 | 14475 | 20 | 15 | 8 | 44 | 0 | |
| 1404 | 14480 | 14380 | 14380 | 14380 | 14380 | 14380 | -100 | -100 | 2 | 30 | 2 | |
| 1405 | 14515 | 14505 | 14505 | 14380 | 14500 | 14480 | -15 | -35 | 22 | 64 | 4 | |
| 1406 | 14850 | 14850 | 14850 | 0 | 0 | 0 | ||||||
| 小计 | 36910 | 202240 | 5824 | |||||||||
| 锌 | 1307 | 14405 | 14405 | 14450 | 14270 | 14425 | 14375 | 20 | -30 | 2604 | 15774 | -894 |
| 1308 | 14390 | 14310 | 14425 | 14235 | 14415 | 14345 | 25 | -45 | 6018 | 45258 | -2598 | |
| 1309 | 14385 | 14310 | 14440 | 14240 | 14430 | 14350 | 45 | -35 | 29178 | 108534 | -3462 | |
| 1310 | 14410 | 14315 | 14470 | 14255 | 14440 | 14370 | 30 | -40 | 88146 | 139202 | 14446 | |
| 1311 | 14430 | 14400 | 14500 | 14300 | 14480 | 14400 | 50 | -30 | 14100 | 28890 | 4702 | |
| 1312 | 14480 | 14355 | 14530 | 14355 | 14510 | 14425 | 30 | -55 | 604 | 4038 | 228 | |
| 1401 | 14535 | 14465 | 14590 | 14400 | 14560 | 14525 | 25 | -10 | 174 | 982 | 72 | |
| 1402 | 14595 | 14495 | 14625 | 14495 | 14625 | 14575 | 30 | -20 | 42 | 206 | 26 | |
| 1403 | 14580 | 14550 | 14630 | 14550 | 14625 | 14600 | 45 | 20 | 14 | 154 | 2 | |
| 1404 | 14625 | 14600 | 14650 | 14600 | 14645 | 14630 | 20 | 5 | 6 | 22 | 2 | |
| 1405 | 14715 | 14640 | 14680 | 14640 | 14680 | 14660 | -35 | -55 | 4 | 20 | -2 | |
| 1406 | 14950 | 14950 | 14950 | 0 | 0 | 0 | ||||||
| 小计 | 140890 | 343080 | 12522 | |||||||||
| 铅 | 1307 | 13880 | 13750 | 13830 | 13650 | 13805 | 13760 | -75 | -120 | 100 | 1354 | -50 |
| 1308 | 13960 | 13895 | 13920 | 13895 | 13920 | 13900 | -40 | -60 | 30 | 1150 | -6 | |
| 1309 | 14060 | 13915 | 14005 | 13900 | 13980 | 13960 | -80 | -100 | 178 | 1660 | 78 | |
| 1310 | 14125 | 13985 | 14015 | 13985 | 14015 | 14005 | -110 | -120 | 6 | 158 | 4 | |
| 1311 | 14245 | 14090 | 14090 | 14090 | 14090 | 14090 | -155 | -155 | 4 | 6 | -4 | |
| 1312 | 14505 | 14360 | 14360 | -145 | -145 | 2 | 0 | |||||
| 1401 | 14160 | 14160 | 14160 | 0 | 0 | 0 | ||||||
| 1402 | 14610 | 14450 | 14450 | -160 | -160 | 0 | ||||||
| 1403 | 14625 | 14465 | 14465 | -160 | -160 | 0 | ||||||
| 1404 | 14600 | 14440 | 14440 | -160 | -160 | 0 | ||||||
| 1405 | 14735 | 14570 | 14570 | -165 | -165 | 0 | ||||||
| 1406 | 14720 | 14720 | 14720 | 0 | 0 | 0 | ||||||
| 小计 | 318 | 4330 | 22 | |||||||||
| 黄金 | 1307 | 270.24 | 256.72 | 259.77 | 256.72 | 259.77 | 257.46 | -10.47 | -12.78 | 16 | 32 | -8 |
| 1308 | 269.47 | 256 | 260.12 | 256 | 259.99 | 258.78 | -9.48 | -10.69 | 38 | 166 | 4 | |
| 1309 | 269.65 | 256.16 | 261.7 | 256.16 | 261.13 | 259.74 | -8.52 | -9.91 | 266 | 346 | 14 | |
| 1310 | 268.7 | 257.62 | 261.44 | 256.58 | 260.43 | 258.69 | -8.27 | -10.01 | 38 | 98 | -6 | |
| 1311 | 269.69 | 256.2 | 260.97 | 256.2 | 260.97 | 259.23 | -8.72 | -10.46 | 22 | 80 | 6 | |
| 1312 | 269.05 | 255.59 | 261.32 | 255.59 | 261.3 | 258.94 | -7.75 | -10.11 | 153406 | 124974 | 3706 | |
| 1401 | 270.61 | 257.07 | 262.71 | 257.07 | 262.56 | 260.37 | -8.05 | -10.24 | 704 | 262 | -24 | |
| 1402 | 270.29 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | -11.24 | -11.24 | 2 | 10 | 2 | |
| 1403 | 270.87 | 259.6 | 259.6 | -11.27 | -11.27 | 22 | 0 | |||||
| 1404 | 270.71 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | -13.54 | -13.54 | 2 | 44 | -2 | |
| 1405 | 270.84 | 257.29 | 262.45 | 257.29 | 262.45 | 260.39 | -8.39 | -10.45 | 12 | 14 | 6 | |
| 1406 | 270.03 | 257 | 261.88 | 256.52 | 261.88 | 259.17 | -8.15 | -10.86 | 110 | 82 | 36 | |
| 小计 | 154616 | 126130 | 3734 | |||||||||
| 白银 | 1307 | 4280 | 4023 | 4023 | 4023 | 4023 | 4023 | -257 | -257 | 122 | 1372 | -38 |
| 1308 | 4297 | 4039 | 4039 | 4039 | 4039 | 4039 | -258 | -258 | 166 | 372 | -28 | |
| 1309 | 4268 | 4011 | 4055 | 4011 | 4033 | 4022 | -235 | -246 | 1910 | 5256 | -182 | |
| 1310 | 4302 | 4043 | 4090 | 4043 | 4055 | 4063 | -247 | -239 | 140 | 642 | 12 | |
| 1311 | 4353 | 4091 | 4091 | 4091 | 4091 | 4091 | -262 | -262 | 82 | 142 | 36 | |
| 1312 | 4341 | 4080 | 4120 | 4080 | 4082 | 4082 | -259 | -259 | 304670 | 241040 | -9644 | |
| 1401 | 4340 | 4079 | 4126 | 4079 | 4103 | 4093 | -237 | -247 | 692 | 506 | 122 | |
| 1402 | 4374 | 4111 | 4111 | 4111 | 4111 | 4111 | -263 | -263 | 8 | 64 | 2 | |
| 1403 | 4414 | 4149 | 4169 | 4149 | 4151 | 4150 | -263 | -264 | 130 | 1204 | 38 | |
| 1404 | 4436 | 4169 | 4173 | 4169 | 4173 | 4170 | -263 | -266 | 6 | 288 | -4 | |
| 1405 | 4447 | 4180 | 4186 | 4180 | 4186 | 4180 | -261 | -267 | 68 | 112 | 40 | |
| 1406 | 4449 | 4182 | 4209 | 4182 | 4195 | 4189 | -254 | -260 | 616 | 378 | 206 | |
| 小计 | 308610 | 251376 | -9440 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)
