| 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 | 51520 | 51540 | 51810 | 51540 | 51600 | 51690 | 80 | 170 | 8530 | 27160 | -2580 |
| 1312 | 51510 | 51490 | 51820 | 51470 | 51600 | 51670 | 90 | 160 | 15082 | 73392 | -390 | |
| 1401 | 51380 | 51360 | 51720 | 51350 | 51490 | 51540 | 110 | 160 | 185294 | 261930 | -1204 | |
| 1402 | 51310 | 51270 | 51660 | 51270 | 51400 | 51490 | 90 | 180 | 72186 | 121820 | 2574 | |
| 1403 | 51350 | 51290 | 51650 | 51290 | 51430 | 51500 | 80 | 150 | 6526 | 35686 | 1186 | |
| 1404 | 51350 | 51350 | 51660 | 51350 | 51420 | 51520 | 70 | 170 | 2254 | 16878 | 254 | |
| 1405 | 51400 | 51500 | 51690 | 51330 | 51470 | 51500 | 70 | 100 | 1314 | 8620 | -70 | |
| 1406 | 51440 | 51430 | 51670 | 51430 | 51480 | 51550 | 40 | 110 | 128 | 2810 | -30 | |
| 1407 | 51430 | 51490 | 51710 | 51480 | 51550 | 51570 | 120 | 140 | 60 | 1050 | 4 | |
| 1408 | 51550 | 51530 | 51700 | 51500 | 51630 | 51610 | 80 | 60 | 42 | 1374 | 2 | |
| 1409 | 51560 | 51800 | 51800 | 51560 | 51620 | 51660 | 60 | 100 | 18 | 732 | -6 | |
| 1410 | 51570 | 51610 | 51820 | 51600 | 51650 | 51710 | 80 | 140 | 46 | 760 | 6 | |
| 小计 | 291480 | 552212 | -254 | |||||||||
| 铝 | 1311 | 14405 | 14390 | 14410 | 14390 | 14400 | 14395 | -5 | -10 | 760 | 10940 | -640 |
| 1312 | 14340 | 14335 | 14350 | 14325 | 14350 | 14335 | 10 | -5 | 1530 | 38856 | -96 | |
| 1401 | 14305 | 14290 | 14320 | 14290 | 14305 | 14300 | 0 | -5 | 2386 | 42606 | -522 | |
| 1402 | 14290 | 14285 | 14300 | 14270 | 14290 | 14285 | 0 | -5 | 2792 | 34056 | 178 | |
| 1403 | 14295 | 14280 | 14305 | 14275 | 14300 | 14285 | 5 | -10 | 810 | 19252 | 124 | |
| 1404 | 14295 | 14280 | 14295 | 14280 | 14295 | 14285 | 0 | -10 | 144 | 7516 | -22 | |
| 1405 | 14290 | 14280 | 14305 | 14280 | 14300 | 14290 | 10 | 0 | 770 | 7004 | 400 | |
| 1406 | 14330 | 14320 | 14320 | 14315 | 14315 | 14315 | -15 | -15 | 60 | 476 | 60 | |
| 1407 | 14345 | 14330 | 14330 | -15 | -15 | 154 | 0 | |||||
| 1408 | 14350 | 14335 | 14335 | -15 | -15 | 58 | 0 | |||||
| 1409 | 14440 | 14425 | 14425 | -15 | -15 | 46 | 0 | |||||
| 1410 | 14405 | 14390 | 14390 | -15 | -15 | 0 | ||||||
| 小计 | 9252 | 160964 | -518 | |||||||||
| 锌 | 1311 | 14960 | 14950 | 14950 | 14935 | 14940 | 14940 | -20 | -20 | 620 | 4100 | -270 |
| 1312 | 14965 | 14930 | 14945 | 14920 | 14940 | 14935 | -25 | -30 | 1986 | 25012 | -974 | |
| 1401 | 14965 | 14930 | 14950 | 14930 | 14950 | 14940 | -15 | -25 | 21340 | 106932 | -2612 | |
| 1402 | 14975 | 14930 | 14955 | 14920 | 14950 | 14945 | -25 | -30 | 16968 | 65362 | 6466 | |
| 1403 | 14990 | 14960 | 14980 | 14955 | 14960 | 14965 | -30 | -25 | 1678 | 10900 | 812 | |
| 1404 | 15025 | 15015 | 15015 | 14980 | 14980 | 14985 | -45 | -40 | 138 | 626 | 82 | |
| 1405 | 15050 | 15010 | 15045 | 14980 | 15000 | 14995 | -50 | -55 | 156 | 420 | 62 | |
| 1406 | 15075 | 15010 | 15045 | 15010 | 15035 | 15030 | -40 | -45 | 6 | 46 | 0 | |
| 1407 | 15140 | 15095 | 15095 | -45 | -45 | 10 | 0 | |||||
| 1408 | 15095 | 15090 | 15090 | 15090 | 15090 | 15090 | -5 | -5 | 2 | 16 | 2 | |
| 1409 | 15220 | 15210 | 15210 | -10 | -10 | 0 | ||||||
| 1410 | 15130 | 15120 | 15120 | -10 | -10 | 22 | 0 | |||||
| 小计 | 42894 | 213446 | 3568 | |||||||||
| 铅 | 1311 | 14260 | 14240 | 14240 | 14180 | 14180 | 14220 | -80 | -40 | 170 | 6000 | -60 |
| 1312 | 14310 | 14280 | 14290 | 14245 | 14250 | 14275 | -60 | -35 | 312 | 9286 | -172 | |
| 1401 | 14360 | 14350 | 14355 | 14290 | 14310 | 14325 | -50 | -35 | 410 | 7982 | 220 | |
| 1402 | 14390 | 14360 | 14360 | 14320 | 14320 | 14320 | -70 | -70 | 50 | 718 | 34 | |
| 1403 | 14430 | 14430 | 14430 | 0 | 0 | 52 | 0 | |||||
| 1404 | 14505 | 14435 | 14435 | -70 | -70 | 0 | ||||||
| 1405 | 14530 | 14460 | 14460 | 14460 | 14460 | 14460 | -70 | -70 | 10 | 26 | 8 | |
| 1406 | 14620 | 14620 | 14620 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14475 | 14405 | 14405 | -70 | -70 | 0 | ||||||
| 1408 | 14745 | 14670 | 14670 | -75 | -75 | 2 | 0 | |||||
| 1409 | 14670 | 14670 | 14670 | 0 | 0 | 0 | ||||||
| 1410 | 14670 | 14670 | 14670 | 0 | 0 | 0 | ||||||
| 小计 | 952 | 24076 | 30 | |||||||||
| 黄金 | 1311 | 259.15 | 257.5 | 257.5 | 257.5 | 257.5 | 257.5 | -1.65 | -1.65 | 18 | 168 | -18 |
| 1312 | 260.35 | 261.3 | 261.5 | 256.5 | 259.2 | 258.95 | -1.15 | -1.4 | 199276 | 58822 | -3636 | |
| 1401 | 261.25 | 262.05 | 265 | 258 | 260.05 | 260.25 | -1.2 | -1 | 614 | 570 | 78 | |
| 1402 | 263.65 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -4.7 | -4.7 | 2 | 14 | 0 | |
| 1403 | 261.05 | 260 | 260 | 259.05 | 259.75 | 259.4 | -1.3 | -1.65 | 16 | 56 | 6 | |
| 1404 | 260.25 | 259.2 | 260 | 259.2 | 260 | 259.65 | -0.25 | -0.6 | 10 | 14 | -2 | |
| 1405 | 261.9 | 265.1 | 265.1 | 260.15 | 260.15 | 262.05 | -1.75 | 0.15 | 24 | 28 | 4 | |
| 1406 | 262.15 | 263.05 | 263.45 | 258.35 | 260.4 | 260.45 | -1.75 | -1.7 | 51728 | 88816 | 7268 | |
| 1407 | 263.15 | 261.45 | 261.45 | -1.7 | -1.7 | 28 | 0 | |||||
| 1408 | 262.1 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -2.05 | -2.05 | 8 | 22 | -8 | |
| 1410 | 262.4 | 260.3 | 260.3 | -2.1 | -2.1 | 8 | 0 | |||||
| 小计 | 251696 | 148546 | 3692 | |||||||||
| 白银 | 1311 | 4394 | 4398 | 4398 | 4353 | 4372 | 4365 | -22 | -29 | 368 | 4548 | 200 |
| 1312 | 4402 | 4434 | 4438 | 4310 | 4385 | 4371 | -17 | -31 | 1923370 | 281928 | -18734 | |
| 1401 | 4408 | 4436 | 4443 | 4325 | 4393 | 4381 | -15 | -27 | 180456 | 81552 | 9682 | |
| 1402 | 4418 | 4437 | 4437 | 4363 | 4392 | 4382 | -26 | -36 | 96 | 866 | -2 | |
| 1403 | 4412 | 4425 | 4425 | 4365 | 4411 | 4400 | -1 | -12 | 126 | 2290 | -4 | |
| 1404 | 4441 | 4449 | 4449 | 4372 | 4410 | 4434 | -31 | -7 | 44 | 210 | -6 | |
| 1405 | 4439 | 4480 | 4480 | 4380 | 4416 | 4422 | -23 | -17 | 130 | 460 | -6 | |
| 1406 | 4446 | 4472 | 4480 | 4370 | 4432 | 4419 | -14 | -27 | 39786 | 46476 | 1714 | |
| 1407 | 4449 | 4423 | 4432 | 4423 | 4432 | 4426 | -17 | -23 | 10 | 152 | -2 | |
| 1408 | 4425 | 4392 | 4435 | 4392 | 4435 | 4414 | 10 | -11 | 10 | 194 | 6 | |
| 1409 | 4477 | 4470 | 4470 | 4421 | 4455 | 4436 | -22 | -41 | 36 | 182 | 6 | |
| 1410 | 4469 | 4440 | 4460 | 4440 | 4460 | 4450 | -9 | -19 | 4 | 16 | -2 | |
| 小计 | 2144436 | 418874 | -7148 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)