| 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 | 50980 | 50870 | 50920 | 50710 | 50860 | 50810 | -120 | -170 | 15448 | 42196 | -2846 |
| 1401 | 50920 | 50820 | 50870 | 50640 | 50820 | 50760 | -100 | -160 | 36362 | 125898 | -7026 | |
| 1402 | 50770 | 50710 | 50740 | 50470 | 50660 | 50610 | -110 | -160 | 220912 | 273648 | 7788 | |
| 1403 | 50730 | 50670 | 50680 | 50430 | 50590 | 50550 | -140 | -180 | 36294 | 92516 | 4026 | |
| 1404 | 50740 | 50690 | 50690 | 50440 | 50600 | 50530 | -140 | -210 | 3484 | 30454 | 650 | |
| 1405 | 50740 | 50670 | 50670 | 50460 | 50600 | 50560 | -140 | -180 | 3060 | 13820 | 386 | |
| 1406 | 50720 | 50600 | 50690 | 50450 | 50610 | 50550 | -110 | -170 | 436 | 4444 | -4 | |
| 1407 | 50830 | 50620 | 50680 | 50550 | 50620 | 50600 | -210 | -230 | 92 | 1224 | 28 | |
| 1408 | 50840 | 50700 | 50700 | 50570 | 50650 | 50630 | -190 | -210 | 100 | 1466 | 14 | |
| 1409 | 50910 | 50700 | 50750 | 50610 | 50720 | 50670 | -190 | -240 | 82 | 806 | 20 | |
| 1410 | 50860 | 50680 | 50870 | 50600 | 50710 | 50710 | -150 | -150 | 238 | 1108 | 44 | |
| 1411 | 50980 | 50840 | 50840 | 50640 | 50750 | 50720 | -230 | -260 | 44 | 208 | 30 | |
| 小计 | 316552 | 587788 | 3110 | |||||||||
| 铝 | 1312 | 14260 | 14275 | 14280 | 14240 | 14265 | 14250 | 5 | -10 | 2866 | 27846 | -2386 |
| 1401 | 14140 | 14140 | 14160 | 14135 | 14150 | 14145 | 10 | 5 | 3422 | 46422 | 574 | |
| 1402 | 14085 | 14070 | 14110 | 14070 | 14080 | 14085 | -5 | 0 | 4290 | 51582 | 1120 | |
| 1403 | 14065 | 14065 | 14085 | 14055 | 14065 | 14065 | 0 | 0 | 1642 | 41128 | 196 | |
| 1404 | 14060 | 14060 | 14085 | 14055 | 14055 | 14060 | -5 | 0 | 1272 | 14714 | 470 | |
| 1405 | 14080 | 14065 | 14100 | 14065 | 14085 | 14075 | 5 | -5 | 738 | 10720 | 262 | |
| 1406 | 14095 | 14120 | 14120 | 14080 | 14080 | 14080 | -15 | -15 | 84 | 1688 | 58 | |
| 1407 | 14115 | 14100 | 14100 | -15 | -15 | 322 | 0 | |||||
| 1408 | 14170 | 14150 | 14160 | 14150 | 14160 | 14150 | -10 | -20 | 44 | 140 | 2 | |
| 1409 | 14200 | 14180 | 14180 | -20 | -20 | 108 | 0 | |||||
| 1410 | 14205 | 14185 | 14185 | -20 | -20 | 62 | 0 | |||||
| 1411 | 14260 | 14260 | 14260 | 0 | 0 | 0 | ||||||
| 小计 | 14358 | 194732 | 296 | |||||||||
| 锌 | 1312 | 14890 | 14840 | 14870 | 14830 | 14850 | 14850 | -40 | -40 | 1750 | 10604 | -1210 |
| 1401 | 14855 | 14820 | 14840 | 14800 | 14810 | 14815 | -45 | -40 | 7218 | 64104 | -3858 | |
| 1402 | 14840 | 14800 | 14830 | 14790 | 14800 | 14805 | -40 | -35 | 19448 | 118878 | 4922 | |
| 1403 | 14835 | 14800 | 14825 | 14790 | 14805 | 14805 | -30 | -30 | 8298 | 44692 | 4744 | |
| 1404 | 14840 | 14840 | 14840 | 14800 | 14815 | 14810 | -25 | -30 | 1150 | 3410 | 588 | |
| 1405 | 14855 | 14840 | 14855 | 14820 | 14825 | 14835 | -30 | -20 | 52 | 582 | 10 | |
| 1406 | 14890 | 14855 | 14860 | 14855 | 14860 | 14855 | -30 | -35 | 4 | 126 | 4 | |
| 1407 | 14895 | 14915 | 14925 | 14850 | 14905 | 14895 | 10 | 0 | 8 | 10 | -4 | |
| 1408 | 14910 | 14910 | 14910 | 14910 | 14910 | 14910 | 0 | 0 | 2 | 22 | 0 | |
| 1409 | 14935 | 14935 | 14935 | 0 | 0 | 4 | 0 | |||||
| 1410 | 15065 | 15065 | 15065 | 0 | 0 | 14 | 0 | |||||
| 1411 | 15200 | 15200 | 15200 | 0 | 0 | 0 | ||||||
| 小计 | 37930 | 242446 | 5196 | |||||||||
| 铅 | 1312 | 13870 | 13860 | 13880 | 13860 | 13865 | 13865 | -5 | -5 | 1810 | 8280 | -834 |
| 1401 | 13960 | 13980 | 13980 | 13945 | 13965 | 13950 | 5 | -10 | 956 | 11092 | 638 | |
| 1402 | 14040 | 14035 | 14045 | 14015 | 14025 | 14020 | -15 | -20 | 142 | 2394 | 72 | |
| 1403 | 14090 | 14100 | 14100 | 14065 | 14065 | 14075 | -25 | -15 | 100 | 520 | 54 | |
| 1404 | 14115 | 14080 | 14160 | 14080 | 14160 | 14100 | 45 | -15 | 106 | 44 | 42 | |
| 1405 | 14145 | 14145 | 14145 | 0 | 0 | 12 | 0 | |||||
| 1406 | 14295 | 14280 | 14280 | -15 | -15 | 10 | 0 | |||||
| 1407 | 14380 | 14365 | 14365 | -15 | -15 | 0 | ||||||
| 1408 | 14210 | 14195 | 14195 | -15 | -15 | 2 | 0 | |||||
| 1409 | 14275 | 14275 | 14275 | 0 | 0 | 0 | ||||||
| 1410 | 14350 | 14335 | 14335 | -15 | -15 | 0 | ||||||
| 1411 | 14240 | 14240 | 14240 | 0 | 0 | 0 | ||||||
| 小计 | 3114 | 22354 | -28 | |||||||||
| 黄金 | 1312 | 247.4 | 247.8 | 248.25 | 247.05 | 247.15 | 247.65 | -0.25 | 0.25 | 23392 | 25846 | -5312 |
| 1401 | 248.4 | 248.8 | 248.95 | 247.65 | 247.7 | 248.15 | -0.7 | -0.25 | 518 | 932 | 98 | |
| 1402 | 248.55 | 249.05 | 249.5 | 248.4 | 249.5 | 248.85 | 0.95 | 0.3 | 12 | 46 | 0 | |
| 1403 | 249.15 | 249.2 | 249.2 | 247.95 | 247.95 | 248.85 | -1.2 | -0.3 | 8 | 68 | -2 | |
| 1404 | 245.6 | 249.1 | 249.1 | 248.9 | 248.9 | 249 | 3.3 | 3.4 | 6 | 16 | -2 | |
| 1405 | 249.3 | 248.5 | 249.55 | 246.85 | 248.9 | 248.7 | -0.4 | -0.6 | 82 | 98 | -34 | |
| 1406 | 247.8 | 249 | 249.35 | 247.8 | 248.75 | 248.6 | 0.95 | 0.8 | 140414 | 138890 | 3126 | |
| 1407 | 250.3 | 249.05 | 249.05 | 248.4 | 248.45 | 248.65 | -1.85 | -1.65 | 10 | 30 | 10 | |
| 1408 | 250.75 | 249.3 | 250.3 | 249.25 | 249.95 | 249.6 | -0.8 | -1.15 | 20 | 114 | 0 | |
| 1410 | 248.8 | 250.05 | 250.05 | 248.9 | 249.65 | 249.6 | 0.85 | 0.8 | 10 | 16 | 0 | |
| 小计 | 164472 | 166056 | -2116 | |||||||||
| 白银 | 1312 | 4133 | 4145 | 4158 | 4137 | 4154 | 4149 | 21 | 16 | 559096 | 143514 | -22906 |
| 1401 | 4139 | 4145 | 4161 | 4136 | 4155 | 4150 | 16 | 11 | 246982 | 187404 | -1812 | |
| 1402 | 4187 | 4178 | 4178 | 4150 | 4161 | 4160 | -26 | -27 | 1008 | 2414 | 692 | |
| 1403 | 4181 | 4177 | 4178 | 4149 | 4160 | 4164 | -21 | -17 | 564 | 2766 | 112 | |
| 1404 | 4179 | 4164 | 4164 | 4164 | 4164 | 4164 | -15 | -15 | 2 | 320 | 0 | |
| 1405 | 4178 | 4170 | 4183 | 4153 | 4168 | 4163 | -10 | -15 | 576 | 696 | -78 | |
| 1406 | 4162 | 4172 | 4183 | 4149 | 4169 | 4167 | 7 | 5 | 406552 | 228204 | 29618 | |
| 1407 | 4155 | 4170 | 4170 | 4170 | 4170 | 4170 | 15 | 15 | 2 | 168 | 0 | |
| 1408 | 4188 | 4175 | 4184 | 4171 | 4171 | 4175 | -17 | -13 | 10 | 246 | 0 | |
| 1409 | 4191 | 4191 | 4192 | 4163 | 4189 | 4180 | -2 | -11 | 20 | 280 | -4 | |
| 1410 | 4171 | 4194 | 4202 | 4175 | 4194 | 4190 | 23 | 19 | 16 | 202 | 2 | |
| 1411 | 4155 | 4202 | 4208 | 4182 | 4200 | 4195 | 45 | 40 | 20 | 18 | 0 | |
| 小计 | 1214848 | 566232 | 5624 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)