| 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 | 1312 | 50640 | 50480 | 50580 | 50360 | 50550 | 50470 | -90 | -170 | 16944 | 64922 | -1970 |
| 1401 | 50510 | 50360 | 50490 | 50220 | 50420 | 50360 | -90 | -150 | 125636 | 225690 | -18872 | |
| 1402 | 50400 | 50280 | 50400 | 50120 | 50290 | 50250 | -110 | -150 | 268042 | 259720 | 18084 | |
| 1403 | 50480 | 50340 | 50410 | 50150 | 50330 | 50290 | -150 | -190 | 21846 | 49890 | 76 | |
| 1404 | 50540 | 50300 | 50450 | 50180 | 50370 | 50330 | -170 | -210 | 3702 | 23012 | 1076 | |
| 1405 | 50530 | 50310 | 50500 | 50230 | 50400 | 50360 | -130 | -170 | 2464 | 10426 | 474 | |
| 1406 | 50560 | 50350 | 50530 | 50250 | 50430 | 50390 | -130 | -170 | 208 | 3162 | 70 | |
| 1407 | 50670 | 50340 | 50610 | 50340 | 50480 | 50450 | -190 | -220 | 234 | 1138 | -10 | |
| 1408 | 50710 | 50460 | 50600 | 50380 | 50580 | 50470 | -130 | -240 | 84 | 1372 | 4 | |
| 1409 | 50570 | 50470 | 50620 | 50420 | 50560 | 50550 | -10 | -20 | 82 | 818 | 22 | |
| 1410 | 50720 | 50520 | 50710 | 50470 | 50550 | 50590 | -170 | -130 | 178 | 1030 | 30 | |
| 1411 | 50720 | 50550 | 50700 | 50550 | 50700 | 50650 | -20 | -70 | 6 | 6 | 6 | |
| 小计 | 439426 | 641186 | -1010 | |||||||||
| 铝 | 1312 | 14265 | 14290 | 14305 | 14290 | 14295 | 14295 | 30 | 30 | 1640 | 39424 | -1158 |
| 1401 | 14200 | 14195 | 14230 | 14195 | 14215 | 14220 | 15 | 20 | 5478 | 44690 | -966 | |
| 1402 | 14180 | 14185 | 14200 | 14180 | 14185 | 14190 | 5 | 10 | 4048 | 43140 | 1120 | |
| 1403 | 14180 | 14175 | 14195 | 14175 | 14180 | 14180 | 0 | 0 | 2726 | 29596 | 592 | |
| 1404 | 14180 | 14195 | 14200 | 14180 | 14185 | 14185 | 5 | 5 | 432 | 9670 | 54 | |
| 1405 | 14190 | 14190 | 14200 | 14180 | 14185 | 14185 | -5 | -5 | 374 | 8466 | 204 | |
| 1406 | 14215 | 14210 | 14230 | 14200 | 14230 | 14200 | 15 | -15 | 100 | 688 | 0 | |
| 1407 | 14235 | 14245 | 14245 | 14240 | 14240 | 14240 | 5 | 5 | 38 | 264 | -18 | |
| 1408 | 14285 | 14260 | 14280 | 14260 | 14280 | 14275 | -5 | -10 | 18 | 100 | -4 | |
| 1409 | 14370 | 14370 | 14370 | 0 | 0 | 108 | 0 | |||||
| 1410 | 14405 | 14395 | 14395 | -10 | -10 | 62 | 0 | |||||
| 1411 | 14405 | 14405 | 14405 | 0 | 0 | 0 | ||||||
| 小计 | 14854 | 176208 | -176 | |||||||||
| 锌 | 1312 | 14845 | 14850 | 14880 | 14840 | 14865 | 14860 | 20 | 15 | 2106 | 15580 | -1544 |
| 1401 | 14835 | 14825 | 14875 | 14825 | 14845 | 14850 | 10 | 15 | 11584 | 85040 | -4656 | |
| 1402 | 14830 | 14840 | 14880 | 14830 | 14865 | 14855 | 35 | 25 | 24056 | 104014 | 5336 | |
| 1403 | 14845 | 14855 | 14880 | 14845 | 14880 | 14865 | 35 | 20 | 3242 | 24504 | 1000 | |
| 1404 | 14880 | 14890 | 14890 | 14865 | 14880 | 14875 | 0 | -5 | 216 | 1904 | 148 | |
| 1405 | 14810 | 14925 | 14930 | 14890 | 14930 | 14910 | 120 | 100 | 10 | 486 | 2 | |
| 1406 | 14910 | 14920 | 14920 | 14920 | 14920 | 14920 | 10 | 10 | 2 | 82 | 0 | |
| 1407 | 14905 | 14950 | 14985 | 14920 | 14920 | 14950 | 15 | 45 | 12 | 14 | 4 | |
| 1408 | 14930 | 14930 | 14930 | 0 | 0 | 18 | 0 | |||||
| 1409 | 14965 | 14920 | 14920 | 14920 | 14920 | 14920 | -45 | -45 | 2 | 2 | 2 | |
| 1410 | 15000 | 15000 | 15000 | 0 | 0 | 16 | 0 | |||||
| 1411 | 15000 | 15000 | 15000 | 0 | 0 | 0 | ||||||
| 小计 | 41230 | 231660 | 292 | |||||||||
| 铅 | 1312 | 14025 | 14065 | 14065 | 13980 | 13985 | 13995 | -40 | -30 | 1184 | 8272 | -198 |
| 1401 | 14095 | 14115 | 14115 | 14045 | 14045 | 14065 | -50 | -30 | 382 | 9722 | 62 | |
| 1402 | 14150 | 14135 | 14135 | 14100 | 14100 | 14105 | -50 | -45 | 80 | 1078 | 22 | |
| 1403 | 14165 | 14155 | 14175 | 14135 | 14135 | 14150 | -30 | -15 | 154 | 102 | 54 | |
| 1404 | 14220 | 14220 | 14220 | 0 | 0 | 2 | 0 | |||||
| 1405 | 14205 | 14400 | 14400 | 14230 | 14270 | 14310 | 65 | 105 | 24 | 12 | -16 | |
| 1406 | 14410 | 14360 | 14360 | -50 | -50 | 10 | 0 | |||||
| 1407 | 14370 | 14480 | 14480 | 110 | 110 | 0 | ||||||
| 1408 | 14435 | 14545 | 14545 | 110 | 110 | 2 | 0 | |||||
| 1409 | 14360 | 14360 | 14360 | 0 | 0 | 0 | ||||||
| 1410 | 14435 | 14545 | 14545 | 110 | 110 | 0 | ||||||
| 1411 | 14435 | 14435 | 14435 | 0 | 0 | 0 | ||||||
| 小计 | 1824 | 19200 | -76 | |||||||||
| 黄金 | 1312 | 255 | 254.45 | 255.5 | 254.25 | 255.05 | 254.95 | 0.05 | -0.05 | 83518 | 46234 | -2138 |
| 1401 | 255.25 | 254.55 | 255.85 | 254.5 | 255.6 | 255.3 | 0.35 | 0.05 | 430 | 738 | 12 | |
| 1402 | 255.55 | 254.75 | 256.25 | 254.75 | 255.65 | 255.55 | 0.1 | 0 | 8 | 24 | 0 | |
| 1403 | 255.9 | 255.9 | 255.9 | 0 | 0 | 50 | 0 | |||||
| 1404 | 256.35 | 256.35 | 256.35 | 255.15 | 255.9 | 255.8 | -0.45 | -0.55 | 6 | 18 | 2 | |
| 1405 | 256.65 | 255.95 | 256.2 | 255.9 | 256.1 | 256.05 | -0.55 | -0.6 | 12 | 160 | 2 | |
| 1406 | 256.1 | 255.4 | 256.55 | 255.25 | 256.25 | 256 | 0.15 | -0.1 | 45590 | 103514 | 2660 | |
| 1407 | 255.95 | 255.85 | 255.85 | -0.1 | -0.1 | 24 | 0 | |||||
| 1408 | 257.05 | 256.95 | 256.95 | -0.1 | -0.1 | 22 | 0 | |||||
| 1410 | 256.5 | 256.2 | 256.2 | 256.2 | 256.2 | 256.2 | -0.3 | -0.3 | 4 | 10 | 0 | |
| 小计 | 129568 | 150794 | 538 | |||||||||
| 白银 | 1312 | 4253 | 4245 | 4255 | 4224 | 4244 | 4243 | -9 | -10 | 1010004 | 295596 | -35612 |
| 1401 | 4258 | 4245 | 4255 | 4221 | 4242 | 4240 | -16 | -18 | 185790 | 131538 | -7456 | |
| 1402 | 4264 | 4252 | 4263 | 4230 | 4234 | 4242 | -30 | -22 | 194 | 1222 | 68 | |
| 1403 | 4272 | 4263 | 4263 | 4238 | 4239 | 4247 | -33 | -25 | 276 | 2362 | 122 | |
| 1404 | 4279 | 4271 | 4271 | 4250 | 4250 | 4261 | -29 | -18 | 48 | 238 | 16 | |
| 1405 | 4292 | 4276 | 4283 | 4253 | 4270 | 4268 | -22 | -24 | 84 | 542 | 18 | |
| 1406 | 4294 | 4284 | 4290 | 4252 | 4269 | 4273 | -25 | -21 | 66892 | 96644 | 12182 | |
| 1407 | 4305 | 4289 | 4289 | 4265 | 4271 | 4276 | -34 | -29 | 38 | 150 | 24 | |
| 1408 | 4305 | 4289 | 4289 | 4274 | 4274 | 4285 | -31 | -20 | 30 | 204 | 12 | |
| 1409 | 4312 | 4291 | 4305 | 4274 | 4290 | 4288 | -22 | -24 | 26 | 238 | 14 | |
| 1410 | 4303 | 4288 | 4317 | 4272 | 4275 | 4286 | -28 | -17 | 42 | 34 | 0 | |
| 1411 | 4303 | 4303 | 4303 | 0 | 0 | 0 | ||||||
| 小计 | 1263424 | 528768 | -30612 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)