| 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 | 51730 | 51750 | 51800 | 51550 | 51730 | 51660 | 0 | -70 | 9220 | 30870 | -1920 |
| 1312 | 51690 | 51760 | 51790 | 51500 | 51690 | 51620 | 0 | -70 | 14334 | 75518 | -856 | |
| 1401 | 51570 | 51610 | 51690 | 51360 | 51590 | 51520 | 20 | -50 | 213124 | 268652 | 7014 | |
| 1402 | 51540 | 51610 | 51640 | 51320 | 51510 | 51470 | -30 | -70 | 77570 | 112072 | 6380 | |
| 1403 | 51550 | 51590 | 51670 | 51360 | 51550 | 51510 | 0 | -40 | 5206 | 33536 | 968 | |
| 1404 | 51580 | 51660 | 51710 | 51430 | 51610 | 51550 | 30 | -30 | 654 | 16104 | 222 | |
| 1405 | 51640 | 51680 | 51770 | 51450 | 51620 | 51560 | -20 | -80 | 2150 | 8574 | 68 | |
| 1406 | 51640 | 51710 | 51760 | 51520 | 51670 | 51610 | 30 | -30 | 74 | 2840 | 6 | |
| 1407 | 51640 | 51740 | 51830 | 51540 | 51690 | 51690 | 50 | 50 | 74 | 980 | -2 | |
| 1408 | 51820 | 51750 | 51790 | 51550 | 51700 | 51690 | -120 | -130 | 88 | 1298 | 24 | |
| 1409 | 51750 | 51650 | 51840 | 51610 | 51720 | 51690 | -30 | -60 | 44 | 744 | 6 | |
| 1410 | 51760 | 51850 | 51990 | 51620 | 51800 | 51760 | 40 | 0 | 68 | 752 | 46 | |
| 小计 | 322606 | 551940 | 11956 | |||||||||
| 铝 | 1311 | 14405 | 14400 | 14420 | 14385 | 14420 | 14385 | 15 | -20 | 2540 | 12900 | -1890 |
| 1312 | 14365 | 14350 | 14365 | 14320 | 14345 | 14325 | -20 | -40 | 3180 | 38622 | -832 | |
| 1401 | 14340 | 14315 | 14320 | 14285 | 14300 | 14295 | -40 | -45 | 6966 | 44556 | -2930 | |
| 1402 | 14325 | 14270 | 14300 | 14270 | 14280 | 14280 | -45 | -45 | 6914 | 34506 | -156 | |
| 1403 | 14325 | 14300 | 14300 | 14280 | 14295 | 14285 | -30 | -40 | 1734 | 18852 | 432 | |
| 1404 | 14330 | 14290 | 14300 | 14285 | 14295 | 14290 | -35 | -40 | 380 | 7550 | 84 | |
| 1405 | 14335 | 14300 | 14310 | 14290 | 14295 | 14295 | -40 | -40 | 750 | 6244 | 566 | |
| 1406 | 14370 | 14355 | 14355 | 14325 | 14330 | 14335 | -40 | -35 | 312 | 408 | 190 | |
| 1407 | 14410 | 14415 | 14415 | 14330 | 14330 | 14380 | -80 | -30 | 136 | 152 | 100 | |
| 1408 | 14470 | 14350 | 14350 | 14350 | 14350 | 14350 | -120 | -120 | 2 | 58 | -2 | |
| 1409 | 14440 | 14440 | 14440 | 0 | 0 | 46 | 0 | |||||
| 1410 | 14405 | 14405 | 14405 | 0 | 0 | 0 | ||||||
| 小计 | 22914 | 163894 | -4438 | |||||||||
| 锌 | 1311 | 14975 | 14955 | 14985 | 14950 | 14980 | 14970 | 5 | -5 | 570 | 4550 | -250 |
| 1312 | 14975 | 14960 | 15000 | 14960 | 14980 | 14985 | 5 | 10 | 2180 | 26692 | -1466 | |
| 1401 | 14980 | 14965 | 15015 | 14965 | 14980 | 14985 | 0 | 5 | 20568 | 107898 | -724 | |
| 1402 | 14985 | 14985 | 15020 | 14960 | 14985 | 14990 | 0 | 5 | 7550 | 55650 | 1058 | |
| 1403 | 15000 | 14990 | 15025 | 14990 | 15005 | 15010 | 5 | 10 | 1650 | 9544 | 1166 | |
| 1404 | 15025 | 15020 | 15055 | 15015 | 15040 | 15030 | 15 | 5 | 80 | 482 | 14 | |
| 1405 | 15035 | 15045 | 15095 | 15025 | 15055 | 15050 | 20 | 15 | 46 | 358 | -36 | |
| 1406 | 15060 | 15090 | 15100 | 15055 | 15095 | 15075 | 35 | 15 | 18 | 46 | 6 | |
| 1407 | 15140 | 15140 | 15140 | 0 | 0 | 10 | 0 | |||||
| 1408 | 15070 | 15070 | 15070 | 0 | 0 | 14 | 0 | |||||
| 1409 | 15195 | 15195 | 15195 | 0 | 0 | 0 | ||||||
| 1410 | 15090 | 15105 | 15105 | 15 | 15 | 22 | 0 | |||||
| 小计 | 32662 | 205266 | -232 | |||||||||
| 铅 | 1311 | 14265 | 14270 | 14270 | 14270 | 14270 | 14270 | 5 | 5 | 430 | 5880 | -330 |
| 1312 | 14315 | 14350 | 14350 | 14305 | 14330 | 14315 | 15 | 0 | 744 | 9766 | -526 | |
| 1401 | 14360 | 14395 | 14395 | 14350 | 14370 | 14365 | 10 | 5 | 908 | 7544 | 660 | |
| 1402 | 14390 | 14400 | 14415 | 14390 | 14415 | 14395 | 25 | 5 | 70 | 632 | 44 | |
| 1403 | 14435 | 14435 | 14435 | 0 | 0 | 52 | 0 | |||||
| 1404 | 14505 | 14510 | 14510 | 5 | 5 | 0 | ||||||
| 1405 | 14530 | 14535 | 14535 | 5 | 5 | 18 | 0 | |||||
| 1406 | 14620 | 14625 | 14625 | 5 | 5 | 10 | 0 | |||||
| 1407 | 14475 | 14480 | 14480 | 5 | 5 | 0 | ||||||
| 1408 | 14745 | 14750 | 14750 | 5 | 5 | 2 | 0 | |||||
| 1409 | 14670 | 14670 | 14670 | 0 | 0 | 0 | ||||||
| 1410 | 14670 | 14675 | 14675 | 5 | 5 | 0 | ||||||
| 小计 | 2152 | 23904 | -152 | |||||||||
| 黄金 | 1311 | 260.8 | 260.8 | 260.8 | 0 | 0 | 204 | 0 | ||||
| 1312 | 260.55 | 260.6 | 261 | 258.65 | 259.7 | 259.7 | -0.85 | -0.85 | 134732 | 64144 | -1076 | |
| 1401 | 261.15 | 261.35 | 261.35 | 259.7 | 260.7 | 260.25 | -0.45 | -0.9 | 472 | 576 | 10 | |
| 1402 | 263.55 | 262.65 | 262.65 | -0.9 | -0.9 | 14 | 0 | |||||
| 1403 | 262.9 | 260.65 | 260.65 | 260.4 | 260.4 | 260.4 | -2.5 | -2.5 | 26 | 52 | 8 | |
| 1404 | 262.15 | 259.65 | 259.65 | -2.5 | -2.5 | 16 | 0 | |||||
| 1405 | 262.1 | 261.7 | 261.7 | 260.55 | 261.2 | 261.05 | -0.9 | -1.05 | 26 | 28 | 0 | |
| 1406 | 262.15 | 262.1 | 262.5 | 260.3 | 261.35 | 261.2 | -0.8 | -0.95 | 21560 | 80074 | 2316 | |
| 1407 | 261.3 | 261.8 | 261.8 | 260.85 | 260.85 | 261.3 | -0.45 | 0 | 4 | 30 | 0 | |
| 1408 | 262.1 | 262.1 | 262.1 | 0 | 0 | 28 | 0 | |||||
| 1410 | 262.4 | 262.4 | 262.4 | 0 | 0 | 8 | 0 | |||||
| 小计 | 156820 | 145174 | 1258 | |||||||||
| 白银 | 1311 | 4362 | 4366 | 4373 | 4359 | 4366 | 4363 | 4 | 1 | 68 | 4288 | 0 |
| 1312 | 4381 | 4380 | 4392 | 4361 | 4387 | 4374 | 6 | -7 | 1090478 | 309362 | 10438 | |
| 1401 | 4388 | 4390 | 4399 | 4372 | 4398 | 4384 | 10 | -4 | 89572 | 70000 | 4564 | |
| 1402 | 4391 | 4401 | 4401 | 4385 | 4393 | 4393 | 2 | 2 | 6 | 866 | -2 | |
| 1403 | 4396 | 4412 | 4412 | 4393 | 4408 | 4402 | 12 | 6 | 88 | 2286 | -16 | |
| 1404 | 4411 | 4407 | 4417 | 4407 | 4417 | 4413 | 6 | 2 | 6 | 216 | 4 | |
| 1405 | 4419 | 4417 | 4428 | 4415 | 4421 | 4421 | 2 | 2 | 56 | 464 | -4 | |
| 1406 | 4421 | 4428 | 4438 | 4412 | 4438 | 4424 | 17 | 3 | 24754 | 42666 | -530 | |
| 1407 | 4417 | 4422 | 4435 | 4422 | 4435 | 4427 | 18 | 10 | 10 | 154 | 6 | |
| 1408 | 4426 | 4420 | 4427 | 4420 | 4427 | 4425 | 1 | -1 | 8 | 188 | 2 | |
| 1409 | 4441 | 4426 | 4450 | 4426 | 4450 | 4440 | 9 | -1 | 28 | 176 | 14 | |
| 1410 | 4435 | 4449 | 4449 | 4447 | 4447 | 4448 | 12 | 13 | 6 | 18 | 4 | |
| 小计 | 1205080 | 430684 | 14480 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)