| 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 | 50470 | 50180 | 50310 | 49950 | 50150 | 50100 | -320 | -370 | 23528 | 61264 | -3658 |
| 1401 | 50360 | 50070 | 50210 | 49770 | 50030 | 49970 | -330 | -390 | 137900 | 198558 | -27132 | |
| 1402 | 50250 | 49900 | 50000 | 49590 | 49810 | 49770 | -440 | -480 | 356028 | 281116 | 21396 | |
| 1403 | 50290 | 49980 | 49980 | 49560 | 49740 | 49740 | -550 | -550 | 39998 | 61524 | 11634 | |
| 1404 | 50330 | 50000 | 50000 | 49570 | 49760 | 49730 | -570 | -600 | 16722 | 26932 | 3920 | |
| 1405 | 50360 | 50050 | 50070 | 49630 | 49820 | 49830 | -540 | -530 | 5042 | 11998 | 1572 | |
| 1406 | 50390 | 50080 | 50080 | 49700 | 49920 | 49830 | -470 | -560 | 440 | 3282 | 120 | |
| 1407 | 50450 | 50050 | 50130 | 49770 | 49940 | 49910 | -510 | -540 | 382 | 1174 | 36 | |
| 1408 | 50470 | 50000 | 50130 | 49820 | 49910 | 49920 | -560 | -550 | 240 | 1406 | 34 | |
| 1409 | 50550 | 50000 | 50180 | 49830 | 50020 | 49980 | -530 | -570 | 78 | 794 | -24 | |
| 1410 | 50590 | 50030 | 50220 | 49900 | 49970 | 50020 | -620 | -570 | 112 | 1038 | 8 | |
| 1411 | 50650 | 50050 | 50050 | 49690 | 49890 | 49880 | -760 | -770 | 22 | 22 | 16 | |
| 小计 | 580492 | 649108 | 7922 | |||||||||
| 铝 | 1312 | 14295 | 14275 | 14280 | 14255 | 14270 | 14265 | -25 | -30 | 1448 | 38912 | -512 |
| 1401 | 14220 | 14260 | 14260 | 14180 | 14185 | 14190 | -35 | -30 | 4904 | 45070 | 380 | |
| 1402 | 14190 | 14170 | 14170 | 14150 | 14150 | 14155 | -40 | -35 | 3998 | 44348 | 1208 | |
| 1403 | 14180 | 14165 | 14165 | 14140 | 14150 | 14150 | -30 | -30 | 2688 | 30562 | 966 | |
| 1404 | 14185 | 14160 | 14230 | 14145 | 14150 | 14150 | -35 | -35 | 564 | 10052 | 382 | |
| 1405 | 14185 | 14165 | 14170 | 14150 | 14160 | 14155 | -25 | -30 | 310 | 8622 | 156 | |
| 1406 | 14200 | 14165 | 14165 | 14165 | 14165 | 14165 | -35 | -35 | 40 | 688 | 0 | |
| 1407 | 14240 | 14230 | 14230 | 14220 | 14225 | 14220 | -15 | -20 | 110 | 264 | 0 | |
| 1408 | 14275 | 14255 | 14255 | -20 | -20 | 100 | 0 | |||||
| 1409 | 14370 | 14300 | 14300 | -70 | -70 | 108 | 0 | |||||
| 1410 | 14395 | 14330 | 14330 | -65 | -65 | 62 | 0 | |||||
| 1411 | 14395 | 14395 | 14395 | 0 | 0 | 0 | ||||||
| 小计 | 14062 | 178788 | 2580 | |||||||||
| 锌 | 1312 | 14860 | 14825 | 14850 | 14810 | 14830 | 14820 | -30 | -40 | 1158 | 15268 | -312 |
| 1401 | 14850 | 14830 | 14830 | 14775 | 14790 | 14795 | -60 | -55 | 13962 | 82050 | -2990 | |
| 1402 | 14855 | 14790 | 14835 | 14775 | 14785 | 14795 | -70 | -60 | 31200 | 112782 | 8768 | |
| 1403 | 14865 | 14805 | 14835 | 14780 | 14800 | 14800 | -65 | -65 | 5476 | 27820 | 3316 | |
| 1404 | 14875 | 14810 | 14840 | 14795 | 14795 | 14820 | -80 | -55 | 386 | 2106 | 202 | |
| 1405 | 14910 | 14890 | 14890 | 14820 | 14850 | 14830 | -60 | -80 | 66 | 524 | 38 | |
| 1406 | 14920 | 14805 | 14855 | 14805 | 14855 | 14835 | -65 | -85 | 6 | 82 | 0 | |
| 1407 | 14950 | 14870 | 14870 | 14870 | 14870 | 14870 | -80 | -80 | 2 | 14 | 0 | |
| 1408 | 14930 | 14890 | 14890 | 14890 | 14890 | 14890 | -40 | -40 | 4 | 18 | 0 | |
| 1409 | 14920 | 14970 | 14970 | 14970 | 14970 | 14970 | 50 | 50 | 2 | -2 | ||
| 1410 | 15000 | 14955 | 14955 | 14935 | 14935 | 14945 | -65 | -55 | 4 | 16 | 0 | |
| 1411 | 15000 | 15000 | 15000 | 0 | 0 | 0 | ||||||
| 小计 | 52266 | 240680 | 9020 | |||||||||
| 铅 | 1312 | 13995 | 13960 | 14550 | 13830 | 13865 | 14030 | -130 | 35 | 3864 | 7724 | -548 |
| 1401 | 14065 | 14005 | 14010 | 13905 | 13910 | 13960 | -155 | -105 | 1768 | 10332 | 610 | |
| 1402 | 14105 | 14035 | 14070 | 13980 | 13980 | 14035 | -125 | -70 | 308 | 1258 | 180 | |
| 1403 | 14150 | 14080 | 14085 | 14040 | 14040 | 14065 | -110 | -85 | 44 | 124 | 22 | |
| 1404 | 14220 | 14150 | 14150 | -70 | -70 | 2 | 0 | |||||
| 1405 | 14310 | 14215 | 14215 | -95 | -95 | 12 | 0 | |||||
| 1406 | 14360 | 14345 | 14345 | -15 | -15 | 10 | 0 | |||||
| 1407 | 14480 | 14395 | 14395 | -85 | -85 | 0 | ||||||
| 1408 | 14545 | 14460 | 14460 | -85 | -85 | 2 | 0 | |||||
| 1409 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 1410 | 14545 | 14460 | 14460 | -85 | -85 | 0 | ||||||
| 1411 | 14435 | 14435 | 14435 | 0 | 0 | 0 | ||||||
| 小计 | 5984 | 19464 | 264 | |||||||||
| 黄金 | 1312 | 254.95 | 254 | 254.55 | 251.8 | 252.6 | 253.2 | -2.35 | -1.75 | 101004 | 46128 | -106 |
| 1401 | 255.3 | 254.05 | 254.85 | 252.45 | 253.3 | 253.35 | -2 | -1.95 | 430 | 770 | 32 | |
| 1402 | 255.55 | 253.6 | 254.3 | 253.05 | 253.05 | 253.75 | -2.5 | -1.8 | 14 | 22 | -2 | |
| 1403 | 255.9 | 253.2 | 253.6 | 253.2 | 253.6 | 253.4 | -2.3 | -2.5 | 4 | 54 | 4 | |
| 1404 | 255.8 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | -1.15 | -1.15 | 2 | 18 | 0 | |
| 1405 | 256.05 | 254.75 | 256.3 | 252.25 | 253.6 | 254 | -2.45 | -2.05 | 76 | 150 | -10 | |
| 1406 | 256 | 255 | 255.7 | 252.5 | 253.2 | 253.95 | -2.8 | -2.05 | 78710 | 112754 | 9240 | |
| 1407 | 255.85 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | -2.8 | -2.8 | 2 | 22 | -2 | |
| 1408 | 256.95 | 254.1 | 254.1 | -2.85 | -2.85 | 22 | 0 | |||||
| 1410 | 256.2 | 253.35 | 253.35 | -2.85 | -2.85 | 10 | 0 | |||||
| 小计 | 180242 | 159950 | 9156 | |||||||||
| 白银 | 1312 | 4243 | 4220 | 4232 | 4157 | 4184 | 4198 | -59 | -45 | 1248374 | 313452 | 17856 |
| 1401 | 4240 | 4223 | 4228 | 4155 | 4181 | 4191 | -59 | -49 | 344830 | 155656 | 24118 | |
| 1402 | 4242 | 4209 | 4227 | 4161 | 4176 | 4191 | -66 | -51 | 414 | 1202 | -20 | |
| 1403 | 4247 | 4234 | 4237 | 4162 | 4168 | 4181 | -79 | -66 | 262 | 2396 | 34 | |
| 1404 | 4261 | 4223 | 4223 | 4173 | 4173 | 4190 | -88 | -71 | 32 | 246 | 8 | |
| 1405 | 4268 | 4229 | 4246 | 4180 | 4196 | 4217 | -72 | -51 | 288 | 594 | 52 | |
| 1406 | 4273 | 4254 | 4257 | 4171 | 4192 | 4206 | -81 | -67 | 118724 | 120522 | 23878 | |
| 1407 | 4276 | 4233 | 4233 | 4188 | 4188 | 4207 | -88 | -69 | 36 | 162 | 12 | |
| 1408 | 4285 | 4245 | 4245 | 4193 | 4193 | 4211 | -92 | -74 | 80 | 266 | 62 | |
| 1409 | 4288 | 4303 | 4303 | 4200 | 4200 | 4228 | -88 | -60 | 50 | 260 | 22 | |
| 1410 | 4286 | 4261 | 4270 | 4197 | 4199 | 4220 | -87 | -66 | 36 | 50 | 16 | |
| 1411 | 4303 | 4303 | 4303 | 0 | 0 | 0 | ||||||
| 小计 | 1713126 | 594806 | 66038 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)