| 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 | 50100 | 50300 | 50780 | 50270 | 50660 | 50590 | 560 | 490 | 20186 | 54650 | -6614 |
| 1401 | 49970 | 50180 | 50670 | 50130 | 50590 | 50430 | 620 | 460 | 76706 | 185238 | -13320 | |
| 1402 | 49770 | 49980 | 50490 | 49930 | 50360 | 50260 | 590 | 490 | 280530 | 270426 | -10690 | |
| 1403 | 49740 | 49910 | 50450 | 49880 | 50320 | 50210 | 580 | 470 | 42246 | 67548 | 6024 | |
| 1404 | 49730 | 49910 | 50420 | 49900 | 50340 | 50220 | 610 | 490 | 7168 | 27632 | 700 | |
| 1405 | 49830 | 49970 | 50480 | 49970 | 50420 | 50250 | 590 | 420 | 2878 | 12032 | 34 | |
| 1406 | 49830 | 50130 | 50450 | 50050 | 50390 | 50220 | 560 | 390 | 224 | 3328 | 46 | |
| 1407 | 49910 | 50140 | 50560 | 50140 | 50450 | 50320 | 540 | 410 | 88 | 1172 | -2 | |
| 1408 | 49920 | 50110 | 50630 | 50110 | 50490 | 50450 | 570 | 530 | 82 | 1398 | -8 | |
| 1409 | 49980 | 50300 | 50630 | 50300 | 50540 | 50510 | 560 | 530 | 98 | 780 | -14 | |
| 1410 | 50020 | 50180 | 50660 | 50180 | 50570 | 50510 | 550 | 490 | 162 | 1034 | -4 | |
| 1411 | 49880 | 50630 | 50630 | 50460 | 50570 | 50530 | 690 | 650 | 20 | 40 | 18 | |
| 小计 | 430388 | 625278 | -23830 | |||||||||
| 铝 | 1312 | 14265 | 14285 | 14365 | 14285 | 14360 | 14325 | 95 | 60 | 6452 | 34804 | -4108 |
| 1401 | 14190 | 14205 | 14285 | 14205 | 14285 | 14235 | 95 | 45 | 6548 | 43998 | -1072 | |
| 1402 | 14155 | 14185 | 14230 | 14165 | 14220 | 14195 | 65 | 40 | 9200 | 43868 | -480 | |
| 1403 | 14150 | 14175 | 14210 | 14165 | 14205 | 14175 | 55 | 25 | 5794 | 32814 | 2252 | |
| 1404 | 14150 | 14175 | 14210 | 14170 | 14200 | 14180 | 50 | 30 | 1138 | 10276 | 224 | |
| 1405 | 14155 | 14180 | 14210 | 14180 | 14210 | 14190 | 55 | 35 | 164 | 8618 | -4 | |
| 1406 | 14165 | 14205 | 14215 | 14205 | 14215 | 14210 | 50 | 45 | 26 | 714 | 26 | |
| 1407 | 14220 | 14265 | 14265 | 45 | 45 | 264 | 0 | |||||
| 1408 | 14255 | 14280 | 14290 | 14280 | 14280 | 14280 | 25 | 25 | 60 | 140 | 40 | |
| 1409 | 14300 | 14325 | 14325 | 25 | 25 | 108 | 0 | |||||
| 1410 | 14330 | 14355 | 14355 | 25 | 25 | 62 | 0 | |||||
| 1411 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 29382 | 175666 | -3122 | |||||||||
| 锌 | 1312 | 14820 | 14860 | 14895 | 14855 | 14890 | 14880 | 70 | 60 | 1522 | 14468 | -800 |
| 1401 | 14795 | 14820 | 14885 | 14820 | 14880 | 14860 | 85 | 65 | 9052 | 77700 | -4350 | |
| 1402 | 14795 | 14830 | 14895 | 14805 | 14870 | 14865 | 75 | 70 | 28246 | 114024 | 1242 | |
| 1403 | 14800 | 14815 | 14890 | 14815 | 14880 | 14865 | 80 | 65 | 7320 | 32092 | 4272 | |
| 1404 | 14820 | 14865 | 14905 | 14865 | 14900 | 14885 | 80 | 65 | 594 | 2204 | 98 | |
| 1405 | 14830 | 14895 | 14925 | 14890 | 14925 | 14910 | 95 | 80 | 18 | 528 | 4 | |
| 1406 | 14835 | 14890 | 14930 | 14890 | 14930 | 14920 | 95 | 85 | 10 | 84 | 2 | |
| 1407 | 14870 | 14870 | 14870 | 0 | 0 | 14 | 0 | |||||
| 1408 | 14890 | 14975 | 14975 | 85 | 85 | 18 | 0 | |||||
| 1409 | 14970 | 14970 | 14970 | 0 | 0 | 0 | ||||||
| 1410 | 14945 | 15045 | 15045 | 15045 | 15045 | 15045 | 100 | 100 | 4 | 14 | -2 | |
| 1411 | 15000 | 15000 | 15000 | 0 | 0 | 0 | ||||||
| 小计 | 46766 | 241146 | 466 | |||||||||
| 铅 | 1312 | 14030 | 13920 | 13960 | 13880 | 13940 | 13935 | -90 | -95 | 1482 | 7780 | 56 |
| 1401 | 13960 | 13975 | 14020 | 13960 | 14015 | 14005 | 55 | 45 | 958 | 10520 | 188 | |
| 1402 | 14035 | 14050 | 14090 | 14050 | 14090 | 14065 | 55 | 30 | 430 | 1574 | 316 | |
| 1403 | 14065 | 14120 | 14130 | 14080 | 14090 | 14100 | 25 | 35 | 192 | 208 | 84 | |
| 1404 | 14150 | 14150 | 14150 | 0 | 0 | 2 | 0 | |||||
| 1405 | 14215 | 14215 | 14215 | 0 | 0 | 12 | 0 | |||||
| 1406 | 14345 | 14345 | 14345 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14395 | 14395 | 14395 | 0 | 0 | 0 | ||||||
| 1408 | 14460 | 14130 | 14130 | 14130 | 14130 | 14130 | -330 | -330 | 2 | 2 | 0 | |
| 1409 | 14385 | 14385 | 14385 | 0 | 0 | 0 | ||||||
| 1410 | 14460 | 14460 | 14460 | 0 | 0 | 0 | ||||||
| 1411 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 3064 | 20108 | 644 | |||||||||
| 黄金 | 1312 | 253.2 | 253.15 | 253.45 | 252.55 | 253.25 | 252.95 | 0.05 | -0.25 | 63244 | 43792 | -2336 |
| 1401 | 253.35 | 253.6 | 253.85 | 253.2 | 253.8 | 253.55 | 0.45 | 0.2 | 522 | 778 | 8 | |
| 1402 | 253.75 | 253.8 | 253.8 | 253.8 | 253.8 | 253.8 | 0.05 | 0.05 | 2 | 22 | 0 | |
| 1403 | 253.4 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | -0.05 | -0.05 | 2 | 52 | -2 | |
| 1404 | 254.65 | 254.55 | 254.55 | -0.1 | -0.1 | 18 | 0 | |||||
| 1405 | 254 | 253.6 | 254.4 | 253.6 | 254.4 | 253.9 | 0.4 | -0.1 | 26 | 150 | 0 | |
| 1406 | 253.95 | 253.95 | 254.2 | 253.15 | 254 | 253.6 | 0.05 | -0.35 | 69668 | 113772 | 1018 | |
| 1407 | 253.05 | 253.05 | 253.95 | 253 | 253.3 | 253.4 | 0.25 | 0.35 | 26 | 22 | 0 | |
| 1408 | 254.1 | 254.45 | 254.45 | 0.35 | 0.35 | 22 | 0 | |||||
| 1410 | 253.35 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 2.1 | 2.1 | 2 | 12 | 2 | |
| 小计 | 133492 | 158640 | -1310 | |||||||||
| 白银 | 1312 | 4198 | 4200 | 4233 | 4184 | 4227 | 4200 | 29 | 2 | 1260504 | 299168 | -14284 |
| 1401 | 4191 | 4202 | 4231 | 4182 | 4226 | 4200 | 35 | 9 | 271576 | 155504 | -152 | |
| 1402 | 4191 | 4198 | 4236 | 4193 | 4235 | 4205 | 44 | 14 | 284 | 1228 | 26 | |
| 1403 | 4181 | 4203 | 4222 | 4200 | 4222 | 4210 | 41 | 29 | 134 | 2366 | -30 | |
| 1404 | 4190 | 4210 | 4223 | 4210 | 4221 | 4214 | 31 | 24 | 28 | 256 | 10 | |
| 1405 | 4217 | 4203 | 4231 | 4197 | 4231 | 4214 | 14 | -3 | 146 | 596 | 2 | |
| 1406 | 4206 | 4210 | 4246 | 4202 | 4244 | 4220 | 38 | 14 | 109822 | 136254 | 15732 | |
| 1407 | 4207 | 4217 | 4239 | 4217 | 4233 | 4226 | 26 | 19 | 10 | 160 | -2 | |
| 1408 | 4211 | 4230 | 4250 | 4230 | 4250 | 4243 | 39 | 32 | 10 | 266 | 0 | |
| 1409 | 4228 | 4195 | 4260 | 4195 | 4260 | 4218 | 32 | -10 | 66 | 258 | -2 | |
| 1410 | 4220 | 4199 | 4267 | 4199 | 4200 | 4250 | -20 | 30 | 162 | 166 | 116 | |
| 1411 | 4303 | 4259 | 4259 | 4259 | 4259 | 4259 | -44 | -44 | 2 | 2 | 2 | |
| 小计 | 1642744 | 596224 | 1418 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)