| 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 | 50800 | 51270 | 51290 | 50750 | 50780 | 50960 | -20 | 160 | 15850 | 48610 | -1908 |
| 1401 | 50740 | 51200 | 51260 | 50680 | 50710 | 50900 | -30 | 160 | 60300 | 146448 | -7022 | |
| 1402 | 50530 | 50990 | 51020 | 50480 | 50500 | 50700 | -30 | 170 | 252702 | 284754 | 9674 | |
| 1403 | 50460 | 50920 | 50950 | 50430 | 50450 | 50640 | -10 | 180 | 39816 | 86098 | 6142 | |
| 1404 | 50470 | 50920 | 50980 | 50420 | 50420 | 50660 | -50 | 190 | 5118 | 29674 | 328 | |
| 1405 | 50500 | 50870 | 50950 | 50450 | 50460 | 50670 | -40 | 170 | 4004 | 13012 | 1008 | |
| 1406 | 50520 | 50890 | 50890 | 50480 | 50480 | 50630 | -40 | 110 | 200 | 3626 | 0 | |
| 1407 | 50600 | 50810 | 50850 | 50600 | 50600 | 50730 | 0 | 130 | 28 | 1184 | 2 | |
| 1408 | 50590 | 50840 | 50870 | 50600 | 50600 | 50730 | 10 | 140 | 70 | 1448 | 14 | |
| 1409 | 50680 | 51020 | 51020 | 50680 | 50680 | 50800 | 0 | 120 | 58 | 772 | -2 | |
| 1410 | 50700 | 50940 | 50940 | 50720 | 50720 | 50840 | 20 | 140 | 60 | 1048 | 0 | |
| 1411 | 50690 | 51130 | 51130 | 50700 | 50700 | 50780 | 10 | 90 | 128 | 170 | 86 | |
| 小计 | 378334 | 616844 | 8322 | |||||||||
| 铝 | 1312 | 14285 | 14310 | 14310 | 14265 | 14265 | 14275 | -20 | -10 | 484 | 32254 | -250 |
| 1401 | 14190 | 14200 | 14210 | 14140 | 14140 | 14160 | -50 | -30 | 2264 | 45676 | -200 | |
| 1402 | 14140 | 14165 | 14170 | 14075 | 14085 | 14110 | -55 | -30 | 4368 | 49838 | 2784 | |
| 1403 | 14120 | 14125 | 14130 | 14060 | 14065 | 14090 | -55 | -30 | 4346 | 39610 | 2180 | |
| 1404 | 14125 | 14130 | 14130 | 14070 | 14080 | 14090 | -45 | -35 | 1130 | 12820 | 682 | |
| 1405 | 14135 | 14125 | 14125 | 14080 | 14090 | 14100 | -45 | -35 | 246 | 9736 | 124 | |
| 1406 | 14155 | 14165 | 14170 | 14105 | 14105 | 14125 | -50 | -30 | 466 | 1158 | 160 | |
| 1407 | 14180 | 14155 | 14155 | 14145 | 14145 | 14145 | -35 | -35 | 52 | 322 | 50 | |
| 1408 | 14210 | 14200 | 14200 | -10 | -10 | 138 | 0 | |||||
| 1409 | 14245 | 14230 | 14230 | -15 | -15 | 108 | 0 | |||||
| 1410 | 14270 | 14235 | 14235 | -35 | -35 | 62 | 0 | |||||
| 1411 | 14290 | 14290 | 14290 | 0 | 0 | 0 | ||||||
| 小计 | 13356 | 191722 | 5530 | |||||||||
| 锌 | 1312 | 14865 | 14935 | 14950 | 14900 | 14905 | 14910 | 40 | 45 | 928 | 13240 | -450 |
| 1401 | 14835 | 14900 | 14925 | 14835 | 14840 | 14875 | 5 | 40 | 7542 | 70946 | -2434 | |
| 1402 | 14825 | 14900 | 14920 | 14830 | 14830 | 14870 | 5 | 45 | 19732 | 115216 | -430 | |
| 1403 | 14825 | 14890 | 14915 | 14835 | 14835 | 14870 | 10 | 45 | 5026 | 36540 | 1474 | |
| 1404 | 14830 | 14850 | 14900 | 14850 | 14850 | 14870 | 20 | 40 | 280 | 2534 | 126 | |
| 1405 | 14860 | 14910 | 14930 | 14850 | 14885 | 14900 | 25 | 40 | 46 | 550 | 0 | |
| 1406 | 14870 | 14870 | 14870 | 0 | 0 | 84 | 0 | |||||
| 1407 | 14820 | 14860 | 14860 | 40 | 40 | 14 | 0 | |||||
| 1408 | 14925 | 14965 | 14965 | 40 | 40 | 18 | 0 | |||||
| 1409 | 14910 | 14910 | 14910 | 0 | 0 | 0 | ||||||
| 1410 | 15000 | 15040 | 15040 | 15040 | 15040 | 15040 | 40 | 40 | 2 | 14 | -2 | |
| 1411 | 15135 | 15135 | 15135 | 0 | 0 | 0 | ||||||
| 小计 | 33556 | 239156 | -1716 | |||||||||
| 铅 | 1312 | 13865 | 13890 | 13925 | 13855 | 13855 | 13880 | -10 | 15 | 788 | 8760 | -144 |
| 1401 | 13950 | 13995 | 14000 | 13930 | 13935 | 13960 | -15 | 10 | 528 | 10578 | -176 | |
| 1402 | 14015 | 14035 | 14060 | 14000 | 14000 | 14015 | -15 | 0 | 308 | 1968 | 150 | |
| 1403 | 14070 | 14090 | 14105 | 14065 | 14070 | 14080 | 0 | 10 | 206 | 424 | 78 | |
| 1404 | 14105 | 14105 | 14105 | 0 | 0 | 2 | 0 | |||||
| 1405 | 14120 | 14135 | 14135 | 15 | 15 | 12 | 0 | |||||
| 1406 | 14295 | 14295 | 14295 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14360 | 14370 | 14370 | 10 | 10 | 0 | ||||||
| 1408 | 14190 | 14200 | 14200 | 10 | 10 | 2 | 0 | |||||
| 1409 | 14255 | 14255 | 14255 | 0 | 0 | 0 | ||||||
| 1410 | 14330 | 14340 | 14340 | 10 | 10 | 0 | ||||||
| 1411 | 14220 | 14220 | 14220 | 0 | 0 | 0 | ||||||
| 小计 | 1830 | 21756 | -92 | |||||||||
| 黄金 | 1312 | 248.25 | 249.2 | 249.2 | 245.15 | 245.65 | 247.9 | -2.6 | -0.35 | 28234 | 38642 | -2950 |
| 1401 | 248.45 | 249.05 | 249.45 | 245.8 | 245.9 | 247.85 | -2.55 | -0.6 | 424 | 840 | -46 | |
| 1402 | 248.5 | 249.75 | 249.75 | 246.6 | 246.6 | 247.65 | -1.9 | -0.85 | 6 | 46 | 0 | |
| 1403 | 248.9 | 248.4 | 248.4 | 248.4 | 248.4 | 248.4 | -0.5 | -0.5 | 2 | 80 | 2 | |
| 1404 | 248.75 | 248.25 | 248.25 | -0.5 | -0.5 | 18 | 0 | |||||
| 1405 | 248.75 | 249.8 | 249.8 | 246 | 246.2 | 247.4 | -2.55 | -1.35 | 82 | 152 | -12 | |
| 1406 | 248.25 | 249.1 | 249.35 | 245.25 | 245.75 | 247.95 | -2.5 | -0.3 | 115266 | 136858 | 5928 | |
| 1407 | 248.45 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | -0.1 | -0.1 | 4 | 20 | 0 | |
| 1408 | 249.4 | 249.85 | 249.85 | 249 | 249.25 | 249.25 | -0.15 | -0.15 | 28 | 108 | 22 | |
| 1410 | 248.65 | 248.45 | 248.45 | 248.05 | 248.05 | 248.25 | -0.6 | -0.4 | 4 | 14 | -2 | |
| 小计 | 144050 | 176778 | 2942 | |||||||||
| 白银 | 1312 | 4147 | 4150 | 4165 | 4092 | 4098 | 4137 | -49 | -10 | 874790 | 240300 | 7068 |
| 1401 | 4147 | 4149 | 4162 | 4086 | 4091 | 4126 | -56 | -21 | 303782 | 189984 | 12876 | |
| 1402 | 4153 | 4162 | 4164 | 4092 | 4095 | 4123 | -58 | -30 | 362 | 1258 | 60 | |
| 1403 | 4160 | 4164 | 4169 | 4102 | 4104 | 4134 | -56 | -26 | 74 | 2244 | 14 | |
| 1404 | 4164 | 4132 | 4132 | 4100 | 4100 | 4121 | -64 | -43 | 6 | 328 | 2 | |
| 1405 | 4166 | 4152 | 4176 | 4101 | 4109 | 4147 | -57 | -19 | 414 | 712 | 14 | |
| 1406 | 4158 | 4160 | 4171 | 4098 | 4103 | 4134 | -55 | -24 | 191064 | 186678 | 30208 | |
| 1407 | 4161 | 4159 | 4167 | 4120 | 4120 | 4137 | -41 | -24 | 22 | 166 | 0 | |
| 1408 | 4167 | 4146 | 4146 | 4106 | 4112 | 4123 | -55 | -44 | 12 | 254 | -4 | |
| 1409 | 4176 | 4166 | 4174 | 4120 | 4120 | 4141 | -56 | -35 | 18 | 292 | 6 | |
| 1410 | 4176 | 4190 | 4190 | 4138 | 4139 | 4161 | -37 | -15 | 38 | 194 | 26 | |
| 1411 | 4176 | 4161 | 4161 | -15 | -15 | 12 | 0 | |||||
| 小计 | 1370582 | 622422 | 50270 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)