| 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 | 50400 | 50770 | 50980 | 50660 | 50800 | 50800 | 400 | 400 | 13408 | 50518 | -2864 |
| 1401 | 50310 | 50780 | 50910 | 50580 | 50690 | 50740 | 380 | 430 | 71906 | 153470 | -17894 | |
| 1402 | 50110 | 50600 | 50720 | 50360 | 50470 | 50530 | 360 | 420 | 255306 | 275080 | -12224 | |
| 1403 | 50060 | 50520 | 50660 | 50310 | 50420 | 50460 | 360 | 400 | 44112 | 79956 | 3150 | |
| 1404 | 50030 | 50610 | 50670 | 50300 | 50420 | 50470 | 390 | 440 | 4674 | 29346 | 338 | |
| 1405 | 50080 | 50430 | 50680 | 50350 | 50430 | 50500 | 350 | 420 | 2634 | 12004 | 206 | |
| 1406 | 50150 | 50700 | 50700 | 50370 | 50460 | 50520 | 310 | 370 | 344 | 3626 | 34 | |
| 1407 | 50180 | 50680 | 50690 | 50460 | 50500 | 50600 | 320 | 420 | 68 | 1182 | 6 | |
| 1408 | 50180 | 50680 | 50700 | 50500 | 50540 | 50590 | 360 | 410 | 78 | 1434 | 14 | |
| 1409 | 50260 | 50750 | 50770 | 50520 | 50650 | 50680 | 390 | 420 | 64 | 774 | -4 | |
| 1410 | 50260 | 50750 | 50820 | 50510 | 50640 | 50700 | 380 | 440 | 136 | 1048 | -6 | |
| 1411 | 50270 | 50820 | 50820 | 50600 | 50680 | 50690 | 410 | 420 | 28 | 84 | 18 | |
| 小计 | 392758 | 608522 | -29226 | |||||||||
| 铝 | 1312 | 14300 | 14290 | 14300 | 14280 | 14290 | 14285 | -10 | -15 | 784 | 32504 | -314 |
| 1401 | 14200 | 14200 | 14235 | 14175 | 14180 | 14190 | -20 | -10 | 1114 | 45876 | 386 | |
| 1402 | 14150 | 14170 | 14175 | 14125 | 14135 | 14140 | -15 | -10 | 5198 | 47054 | 1450 | |
| 1403 | 14125 | 14140 | 14140 | 14110 | 14115 | 14120 | -10 | -5 | 2224 | 37430 | 866 | |
| 1404 | 14130 | 14155 | 14155 | 14110 | 14110 | 14125 | -20 | -5 | 940 | 12138 | 432 | |
| 1405 | 14140 | 14145 | 14145 | 14125 | 14125 | 14135 | -15 | -5 | 176 | 9612 | 80 | |
| 1406 | 14160 | 14160 | 14160 | 14150 | 14150 | 14155 | -10 | -5 | 6 | 998 | 4 | |
| 1407 | 14185 | 14195 | 14195 | 14180 | 14180 | 14180 | -5 | -5 | 16 | 272 | 2 | |
| 1408 | 14215 | 14210 | 14210 | -5 | -5 | 138 | 0 | |||||
| 1409 | 14250 | 14245 | 14245 | -5 | -5 | 108 | 0 | |||||
| 1410 | 14275 | 14270 | 14270 | -5 | -5 | 62 | 0 | |||||
| 1411 | 14295 | 14295 | 14295 | 0 | 0 | 0 | ||||||
| 小计 | 10458 | 186192 | 2906 | |||||||||
| 锌 | 1312 | 14835 | 14840 | 14880 | 14840 | 14855 | 14865 | 20 | 30 | 868 | 13690 | -334 |
| 1401 | 14815 | 14835 | 14870 | 14820 | 14835 | 14835 | 20 | 20 | 4626 | 73380 | -1012 | |
| 1402 | 14810 | 14845 | 14850 | 14815 | 14830 | 14825 | 20 | 15 | 17812 | 115646 | -396 | |
| 1403 | 14810 | 14835 | 14845 | 14815 | 14830 | 14825 | 20 | 15 | 3506 | 35066 | 1246 | |
| 1404 | 14815 | 14830 | 14845 | 14820 | 14825 | 14830 | 10 | 15 | 332 | 2408 | 138 | |
| 1405 | 14850 | 14880 | 14880 | 14845 | 14845 | 14860 | -5 | 10 | 20 | 550 | 2 | |
| 1406 | 14860 | 14870 | 14870 | 10 | 10 | 84 | 0 | |||||
| 1407 | 14810 | 14820 | 14820 | 10 | 10 | 14 | 0 | |||||
| 1408 | 14915 | 14925 | 14925 | 10 | 10 | 18 | 0 | |||||
| 1409 | 14910 | 14910 | 14910 | 0 | 0 | 0 | ||||||
| 1410 | 14955 | 15035 | 15035 | 14970 | 14970 | 15000 | 15 | 45 | 4 | 16 | 2 | |
| 1411 | 15090 | 15090 | 15090 | 0 | 0 | 0 | ||||||
| 小计 | 27168 | 240872 | -354 | |||||||||
| 铅 | 1312 | 13880 | 13885 | 13905 | 13835 | 13905 | 13865 | 25 | -15 | 1312 | 8904 | 376 |
| 1401 | 13960 | 14000 | 14010 | 13925 | 13980 | 13950 | 20 | -10 | 844 | 10754 | 228 | |
| 1402 | 14015 | 14030 | 14040 | 14000 | 14040 | 14015 | 25 | 0 | 408 | 1818 | 148 | |
| 1403 | 14070 | 14135 | 14135 | 14050 | 14070 | 14070 | 0 | 0 | 160 | 346 | 28 | |
| 1404 | 14150 | 14105 | 14105 | 14105 | 14105 | 14105 | -45 | -45 | 2 | 2 | 0 | |
| 1405 | 14215 | 14120 | 14120 | 14120 | 14120 | 14120 | -95 | -95 | 2 | 12 | 0 | |
| 1406 | 14315 | 14295 | 14295 | -20 | -20 | 10 | 0 | |||||
| 1407 | 14395 | 14360 | 14360 | -35 | -35 | 0 | ||||||
| 1408 | 14190 | 14190 | 14190 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14355 | 14355 | 14355 | 0 | 0 | 0 | ||||||
| 1410 | 14430 | 14330 | 14330 | -100 | -100 | 0 | ||||||
| 1411 | 14320 | 14320 | 14320 | 0 | 0 | 0 | ||||||
| 小计 | 2728 | 21848 | 780 | |||||||||
| 黄金 | 1312 | 250.75 | 248.8 | 248.9 | 247.4 | 248.3 | 248.25 | -2.45 | -2.5 | 37800 | 41592 | -1974 |
| 1401 | 250.7 | 249.1 | 249.15 | 247.6 | 248.7 | 248.45 | -2 | -2.25 | 620 | 886 | 8 | |
| 1402 | 250.2 | 246.55 | 249 | 246.55 | 249 | 248.5 | -1.2 | -1.7 | 30 | 46 | -12 | |
| 1403 | 249.25 | 249.1 | 249.1 | 248.8 | 249 | 248.9 | -0.25 | -0.35 | 34 | 78 | 22 | |
| 1404 | 249.1 | 248.75 | 248.75 | -0.35 | -0.35 | 18 | 0 | |||||
| 1405 | 250.25 | 249.5 | 249.5 | 248 | 248.75 | 248.75 | -1.5 | -1.5 | 74 | 164 | -12 | |
| 1406 | 250.75 | 248.85 | 249.1 | 247.15 | 248.75 | 248.25 | -2 | -2.5 | 162690 | 130930 | 5358 | |
| 1407 | 250.55 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | -2.1 | -2.1 | 2 | 20 | -2 | |
| 1408 | 250 | 248.2 | 249.55 | 248.2 | 249.35 | 249.4 | -0.65 | -0.6 | 48 | 86 | 40 | |
| 1410 | 250.95 | 248.7 | 248.7 | 248.65 | 248.65 | 248.65 | -2.3 | -2.3 | 4 | 16 | 4 | |
| 小计 | 201302 | 173836 | 3432 | |||||||||
| 白银 | 1312 | 4182 | 4155 | 4167 | 4133 | 4146 | 4147 | -36 | -35 | 986980 | 233232 | -23286 |
| 1401 | 4172 | 4143 | 4167 | 4130 | 4143 | 4147 | -29 | -25 | 287236 | 177108 | 4294 | |
| 1402 | 4169 | 4147 | 4166 | 4134 | 4150 | 4153 | -19 | -16 | 138 | 1198 | -30 | |
| 1403 | 4149 | 4145 | 4169 | 4143 | 4157 | 4160 | 8 | 11 | 364 | 2230 | -64 | |
| 1404 | 4183 | 4141 | 4167 | 4141 | 4155 | 4164 | -28 | -19 | 126 | 326 | 70 | |
| 1405 | 4167 | 4159 | 4180 | 4144 | 4152 | 4166 | -15 | -1 | 902 | 698 | 22 | |
| 1406 | 4177 | 4156 | 4177 | 4137 | 4157 | 4158 | -20 | -19 | 147360 | 156470 | -1092 | |
| 1407 | 4208 | 4161 | 4161 | 4161 | 4161 | 4161 | -47 | -47 | 4 | 166 | -4 | |
| 1408 | 4197 | 4149 | 4176 | 4149 | 4165 | 4167 | -32 | -30 | 16 | 258 | -8 | |
| 1409 | 4189 | 4160 | 4190 | 4160 | 4168 | 4176 | -21 | -13 | 22 | 286 | 8 | |
| 1410 | 4198 | 4173 | 4192 | 4159 | 4173 | 4176 | -25 | -22 | 16 | 168 | -2 | |
| 1411 | 4221 | 4180 | 4180 | 4174 | 4174 | 4176 | -47 | -45 | 6 | 12 | -2 | |
| 小计 | 1423170 | 572152 | -20094 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)