| 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 | 50720 | 50830 | 50880 | 50700 | 50850 | 50780 | 130 | 60 | 11692 | 32894 | -4694 |
| 1401 | 50660 | 50760 | 50890 | 50680 | 50760 | 50760 | 100 | 100 | 32214 | 108052 | -7578 | |
| 1402 | 50490 | 50600 | 50740 | 50520 | 50600 | 50620 | 110 | 130 | 221126 | 278122 | -4614 | |
| 1403 | 50420 | 50560 | 50690 | 50440 | 50530 | 50560 | 110 | 140 | 49206 | 102068 | 3060 | |
| 1404 | 50430 | 50630 | 50670 | 50450 | 50530 | 50550 | 100 | 120 | 4796 | 33488 | 976 | |
| 1405 | 50450 | 50570 | 50680 | 50470 | 50540 | 50550 | 90 | 100 | 2428 | 14370 | 68 | |
| 1406 | 50460 | 50510 | 50640 | 50470 | 50520 | 50550 | 60 | 90 | 716 | 4708 | 226 | |
| 1407 | 50510 | 50600 | 50700 | 50510 | 50680 | 50620 | 170 | 110 | 22 | 1230 | 0 | |
| 1408 | 50490 | 50670 | 50680 | 50560 | 50660 | 50610 | 170 | 120 | 34 | 1438 | -6 | |
| 1409 | 50560 | 50630 | 50740 | 50580 | 50720 | 50650 | 160 | 90 | 52 | 782 | -6 | |
| 1410 | 50580 | 50720 | 50750 | 50600 | 50620 | 50660 | 40 | 80 | 128 | 1160 | 48 | |
| 1411 | 50490 | 50700 | 50770 | 50620 | 50760 | 50710 | 270 | 220 | 12 | 234 | 2 | |
| 小计 | 322426 | 578546 | -12518 | |||||||||
| 铝 | 1312 | 14200 | 14170 | 14205 | 14170 | 14180 | 14190 | -20 | -10 | 2904 | 21346 | -1710 |
| 1401 | 14095 | 14075 | 14115 | 14065 | 14070 | 14075 | -25 | -20 | 5476 | 47002 | 106 | |
| 1402 | 14025 | 13985 | 14025 | 13980 | 14005 | 14000 | -20 | -25 | 7632 | 61338 | 1812 | |
| 1403 | 14000 | 13990 | 13995 | 13955 | 13975 | 13970 | -25 | -30 | 5580 | 48024 | 1804 | |
| 1404 | 13995 | 13985 | 13995 | 13955 | 13970 | 13970 | -25 | -25 | 3026 | 20492 | 1160 | |
| 1405 | 14005 | 14000 | 14000 | 13970 | 13985 | 13985 | -20 | -20 | 808 | 13580 | 556 | |
| 1406 | 14005 | 13990 | 14005 | 13985 | 14005 | 13995 | 0 | -10 | 266 | 2648 | 112 | |
| 1407 | 14015 | 14030 | 14035 | 14015 | 14030 | 14025 | 15 | 10 | 290 | 568 | 244 | |
| 1408 | 14065 | 14060 | 14060 | 14060 | 14060 | 14060 | -5 | -5 | 2 | 218 | 0 | |
| 1409 | 14100 | 14100 | 14100 | 14090 | 14090 | 14095 | -10 | -5 | 82 | 228 | 82 | |
| 1410 | 14115 | 14100 | 14150 | 14100 | 14130 | 14125 | 15 | 10 | 30 | 122 | 24 | |
| 1411 | 14240 | 14170 | 14170 | 14170 | 14170 | 14170 | -70 | -70 | 20 | 20 | 20 | |
| 小计 | 26116 | 215586 | 4210 | |||||||||
| 锌 | 1312 | 14815 | 14850 | 14850 | 14805 | 14820 | 14820 | 5 | 5 | 2200 | 8250 | -1660 |
| 1401 | 14770 | 14820 | 14820 | 14745 | 14750 | 14765 | -20 | -5 | 12290 | 54850 | -7092 | |
| 1402 | 14755 | 14780 | 14790 | 14735 | 14750 | 14750 | -5 | -5 | 32192 | 131948 | 5652 | |
| 1403 | 14755 | 14775 | 14775 | 14735 | 14740 | 14750 | -15 | -5 | 8698 | 57854 | 4252 | |
| 1404 | 14765 | 14770 | 14770 | 14740 | 14750 | 14755 | -15 | -10 | 2214 | 6216 | 1660 | |
| 1405 | 14775 | 14780 | 14785 | 14760 | 14770 | 14775 | -5 | 0 | 208 | 842 | 184 | |
| 1406 | 14810 | 14775 | 14775 | 14775 | 14775 | 14775 | -35 | -35 | 8 | 134 | 8 | |
| 1407 | 14810 | 14790 | 14790 | 14790 | 14790 | 14790 | -20 | -20 | 4 | 14 | 4 | |
| 1408 | 14820 | 14795 | 14795 | -25 | -25 | 22 | 0 | |||||
| 1409 | 14810 | 14855 | 14855 | 14805 | 14805 | 14835 | -5 | 25 | 14 | 26 | -2 | |
| 1410 | 14885 | 14870 | 14875 | 14870 | 14875 | 14870 | -10 | -15 | 4 | 18 | 0 | |
| 1411 | 15015 | 15015 | 15015 | 0 | 0 | 0 | ||||||
| 小计 | 57832 | 260174 | 3006 | |||||||||
| 铅 | 1312 | 13845 | 13775 | 13900 | 13775 | 13865 | 13830 | 20 | -15 | 806 | 8310 | -110 |
| 1401 | 13925 | 13910 | 13950 | 13905 | 13905 | 13915 | -20 | -10 | 1010 | 11102 | 16 | |
| 1402 | 13995 | 14000 | 14015 | 13960 | 13960 | 13980 | -35 | -15 | 1168 | 3388 | 512 | |
| 1403 | 14045 | 14045 | 14085 | 14020 | 14020 | 14030 | -25 | -15 | 166 | 688 | 74 | |
| 1404 | 14110 | 13890 | 14145 | 13890 | 14060 | 14040 | -50 | -70 | 26 | 56 | -2 | |
| 1405 | 14175 | 14175 | 14175 | 0 | 0 | 4 | 0 | |||||
| 1406 | 14280 | 14280 | 14280 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14365 | 14290 | 14290 | -75 | -75 | 0 | ||||||
| 1408 | 14195 | 14195 | 14195 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14290 | 14290 | 14290 | 0 | 0 | 0 | ||||||
| 1410 | 14365 | 14290 | 14290 | -75 | -75 | 0 | ||||||
| 1411 | 14255 | 14255 | 14255 | 0 | 0 | 0 | ||||||
| 小计 | 3176 | 23560 | 490 | |||||||||
| 黄金 | 1312 | 247.05 | 246.7 | 246.75 | 244.5 | 244.75 | 245.75 | -2.3 | -1.3 | 14604 | 15360 | -5196 |
| 1401 | 247.3 | 247.3 | 247.55 | 246.05 | 246.3 | 246.75 | -1 | -0.55 | 520 | 1134 | 126 | |
| 1402 | 247.55 | 247.45 | 247.6 | 247 | 247 | 247.3 | -0.55 | -0.25 | 54 | 60 | 8 | |
| 1403 | 247.8 | 247.7 | 248 | 247.4 | 247.55 | 247.65 | -0.25 | -0.15 | 34 | 98 | 20 | |
| 1404 | 247.95 | 248.35 | 248.4 | 247.8 | 247.8 | 248.05 | -0.15 | 0.1 | 14 | 22 | 6 | |
| 1405 | 248.4 | 249.8 | 249.8 | 248 | 248.05 | 248.5 | -0.35 | 0.1 | 96 | 70 | -38 | |
| 1406 | 248.7 | 248.35 | 248.8 | 247.9 | 248.1 | 248.4 | -0.6 | -0.3 | 78634 | 147810 | 1036 | |
| 1407 | 248.75 | 248.75 | 249.2 | 248.5 | 248.5 | 248.85 | -0.25 | 0.1 | 10 | 30 | 0 | |
| 1408 | 249 | 249.35 | 249.35 | 248.95 | 248.95 | 249.1 | -0.05 | 0.1 | 14 | 118 | 2 | |
| 1410 | 249.6 | 248.9 | 248.9 | 248.25 | 248.65 | 248.4 | -0.95 | -1.2 | 26 | 32 | 16 | |
| 小计 | 94006 | 164734 | -4020 | |||||||||
| 白银 | 1312 | 4142 | 4143 | 4143 | 4101 | 4102 | 4125 | -40 | -17 | 157116 | 67874 | -43810 |
| 1401 | 4142 | 4138 | 4145 | 4110 | 4125 | 4128 | -17 | -14 | 159594 | 169960 | -17928 | |
| 1402 | 4140 | 4145 | 4149 | 4117 | 4120 | 4135 | -20 | -5 | 5134 | 8172 | 3600 | |
| 1403 | 4141 | 4151 | 4154 | 4125 | 4130 | 4139 | -11 | -2 | 1916 | 5194 | 1382 | |
| 1404 | 4150 | 4155 | 4155 | 4136 | 4140 | 4147 | -10 | -3 | 180 | 358 | -16 | |
| 1405 | 4152 | 4157 | 4165 | 4138 | 4139 | 4148 | -13 | -4 | 222 | 786 | 26 | |
| 1406 | 4157 | 4152 | 4162 | 4132 | 4147 | 4146 | -10 | -11 | 616656 | 341668 | 42918 | |
| 1407 | 4159 | 4163 | 4163 | 4144 | 4146 | 4153 | -13 | -6 | 10 | 166 | -2 | |
| 1408 | 4167 | 4167 | 4167 | 4142 | 4151 | 4163 | -16 | -4 | 72 | 286 | 36 | |
| 1409 | 4173 | 4171 | 4181 | 4161 | 4166 | 4172 | -7 | -1 | 28 | 308 | 8 | |
| 1410 | 4171 | 4179 | 4179 | 4164 | 4168 | 4168 | -3 | -3 | 10 | 200 | -6 | |
| 1411 | 4188 | 4194 | 4197 | 4174 | 4174 | 4184 | -14 | -4 | 24 | 36 | 10 | |
| 小计 | 940962 | 595008 | -13782 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)