| 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 | 50780 | 50750 | 50900 | 50700 | 50800 | 50790 | 20 | 10 | 7814 | 30920 | -1974 |
| 1401 | 50760 | 50800 | 50900 | 50660 | 50780 | 50750 | 20 | -10 | 23270 | 102864 | -5188 | |
| 1402 | 50620 | 50690 | 50780 | 50500 | 50630 | 50610 | 10 | -10 | 206364 | 278480 | 358 | |
| 1403 | 50560 | 50600 | 50700 | 50450 | 50560 | 50540 | 0 | -20 | 48452 | 107918 | 5850 | |
| 1404 | 50550 | 50610 | 50700 | 50480 | 50550 | 50550 | 0 | 0 | 5044 | 34462 | 974 | |
| 1405 | 50550 | 50630 | 50700 | 50470 | 50550 | 50540 | 0 | -10 | 2912 | 14694 | 324 | |
| 1406 | 50550 | 50530 | 50710 | 50470 | 50610 | 50570 | 60 | 20 | 236 | 4702 | -6 | |
| 1407 | 50620 | 50650 | 50660 | 50500 | 50560 | 50560 | -60 | -60 | 78 | 1244 | 14 | |
| 1408 | 50610 | 50650 | 50650 | 50560 | 50560 | 50610 | -50 | 0 | 10 | 1438 | 0 | |
| 1409 | 50650 | 50590 | 50650 | 50590 | 50650 | 50610 | 0 | -40 | 24 | 798 | 16 | |
| 1410 | 50660 | 50860 | 50860 | 50550 | 50680 | 50640 | 20 | -20 | 96 | 1214 | 54 | |
| 1411 | 50710 | 50690 | 50690 | 50600 | 50630 | 50630 | -80 | -80 | 32 | 260 | 26 | |
| 小计 | 294332 | 578994 | 448 | |||||||||
| 铝 | 1312 | 14190 | 14170 | 14175 | 14165 | 14170 | 14170 | -20 | -20 | 1756 | 20080 | -1266 |
| 1401 | 14075 | 14070 | 14070 | 14035 | 14050 | 14045 | -25 | -30 | 3176 | 46270 | -732 | |
| 1402 | 14000 | 13955 | 13995 | 13955 | 13985 | 13975 | -15 | -25 | 6086 | 63982 | 2644 | |
| 1403 | 13970 | 13950 | 13970 | 13935 | 13970 | 13955 | 0 | -15 | 2170 | 48430 | 406 | |
| 1404 | 13970 | 13950 | 13975 | 13940 | 13970 | 13960 | 0 | -10 | 2350 | 22250 | 1758 | |
| 1405 | 13985 | 13950 | 13985 | 13935 | 13980 | 13970 | -5 | -15 | 1544 | 13958 | 378 | |
| 1406 | 13995 | 13975 | 13990 | 13975 | 13985 | 13980 | -10 | -15 | 718 | 3144 | 496 | |
| 1407 | 14025 | 14030 | 14030 | 14010 | 14015 | 14020 | -10 | -5 | 252 | 696 | 128 | |
| 1408 | 14060 | 14065 | 14075 | 14055 | 14055 | 14065 | -5 | 5 | 24 | 224 | 6 | |
| 1409 | 14095 | 14090 | 14125 | 14085 | 14085 | 14095 | -10 | 0 | 68 | 288 | 60 | |
| 1410 | 14125 | 14130 | 14160 | 14110 | 14125 | 14125 | 0 | 0 | 66 | 160 | 38 | |
| 1411 | 14170 | 14215 | 14215 | 14215 | 14215 | 14215 | 45 | 45 | 18 | 38 | 18 | |
| 小计 | 18228 | 219520 | 3934 | |||||||||
| 锌 | 1312 | 14820 | 14850 | 14855 | 14815 | 14820 | 14830 | 0 | 10 | 990 | 7570 | -680 |
| 1401 | 14765 | 14790 | 14805 | 14760 | 14790 | 14775 | 25 | 10 | 8326 | 51026 | -3824 | |
| 1402 | 14750 | 14765 | 14785 | 14745 | 14785 | 14765 | 35 | 15 | 18010 | 129698 | -2250 | |
| 1403 | 14750 | 14765 | 14785 | 14750 | 14775 | 14765 | 25 | 15 | 6948 | 60864 | 3010 | |
| 1404 | 14755 | 14780 | 14785 | 14750 | 14785 | 14775 | 30 | 20 | 1906 | 7320 | 1104 | |
| 1405 | 14775 | 14790 | 14805 | 14770 | 14800 | 14790 | 25 | 15 | 476 | 1318 | 476 | |
| 1406 | 14775 | 14835 | 14835 | 14790 | 14790 | 14820 | 15 | 45 | 16 | 140 | 6 | |
| 1407 | 14790 | 14790 | 14790 | 0 | 0 | 14 | 0 | |||||
| 1408 | 14795 | 14795 | 14795 | 0 | 0 | 22 | 0 | |||||
| 1409 | 14835 | 14840 | 14840 | 14840 | 14840 | 14840 | 5 | 5 | 2 | 26 | 0 | |
| 1410 | 14870 | 14930 | 14930 | 14930 | 14930 | 14930 | 60 | 60 | 2 | 20 | 2 | |
| 1411 | 15000 | 15000 | 15000 | 0 | 0 | 0 | ||||||
| 小计 | 36676 | 258018 | -2156 | |||||||||
| 铅 | 1312 | 13830 | 13830 | 13850 | 13830 | 13850 | 13835 | 20 | 5 | 300 | 8310 | 0 |
| 1401 | 13915 | 13905 | 13950 | 13850 | 13925 | 13915 | 10 | 0 | 1014 | 10668 | -434 | |
| 1402 | 13980 | 13910 | 14010 | 13910 | 13990 | 13980 | 10 | 0 | 542 | 3686 | 298 | |
| 1403 | 14030 | 14050 | 14060 | 14040 | 14040 | 14045 | 10 | 15 | 32 | 714 | 26 | |
| 1404 | 14040 | 14015 | 14090 | 14015 | 14050 | 14045 | 10 | 5 | 116 | 124 | 68 | |
| 1405 | 14175 | 14015 | 14170 | 14015 | 14170 | 14080 | -5 | -95 | 12 | 6 | 2 | |
| 1406 | 14280 | 14280 | 14280 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14290 | 14290 | 14290 | 0 | 0 | 0 | ||||||
| 1408 | 14195 | 14195 | 14195 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14215 | 14215 | 14215 | 0 | 0 | 0 | ||||||
| 1410 | 14290 | 14195 | 14195 | -95 | -95 | 0 | ||||||
| 1411 | 14180 | 14180 | 14180 | 0 | 0 | 0 | ||||||
| 小计 | 2016 | 23520 | -40 | |||||||||
| 黄金 | 1312 | 245.75 | 246.65 | 246.65 | 244.75 | 246.15 | 245.8 | 0.4 | 0.05 | 3528 | 12714 | -2646 |
| 1401 | 246.75 | 248.65 | 248.65 | 246.5 | 247.25 | 247.35 | 0.5 | 0.6 | 556 | 1156 | 22 | |
| 1402 | 247.3 | 248.9 | 248.9 | 247.4 | 248 | 248.15 | 0.7 | 0.85 | 24 | 56 | -4 | |
| 1403 | 247.65 | 249.1 | 249.5 | 247.9 | 248.45 | 248.6 | 0.8 | 0.95 | 64 | 88 | -10 | |
| 1404 | 248.05 | 249.7 | 250.05 | 248.3 | 248.3 | 249.55 | 0.25 | 1.5 | 14 | 30 | 8 | |
| 1405 | 248.5 | 249.75 | 250.3 | 248.6 | 249.1 | 249.7 | 0.6 | 1.2 | 26 | 68 | -2 | |
| 1406 | 248.4 | 250.35 | 250.35 | 248.6 | 249.25 | 249.65 | 0.85 | 1.25 | 108620 | 146856 | -954 | |
| 1407 | 248.85 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | 1.7 | 1.7 | 2 | 32 | 2 | |
| 1408 | 249.1 | 249.65 | 249.8 | 249.6 | 249.6 | 249.7 | 0.5 | 0.6 | 22 | 120 | 2 | |
| 1410 | 248.4 | 250.5 | 250.5 | 249.7 | 249.7 | 250.2 | 1.3 | 1.8 | 6 | 34 | 2 | |
| 小计 | 112862 | 161154 | -3580 | |||||||||
| 白银 | 1312 | 4125 | 4143 | 4147 | 4098 | 4115 | 4125 | -10 | 0 | 58210 | 44552 | -23322 |
| 1401 | 4128 | 4159 | 4173 | 4120 | 4135 | 4139 | 7 | 11 | 170786 | 148572 | -21388 | |
| 1402 | 4135 | 4145 | 4187 | 4129 | 4141 | 4150 | 6 | 15 | 644 | 8218 | 46 | |
| 1403 | 4139 | 4182 | 4182 | 4136 | 4146 | 4146 | 7 | 7 | 810 | 5184 | -10 | |
| 1404 | 4147 | 4186 | 4189 | 4150 | 4162 | 4173 | 15 | 26 | 78 | 360 | 2 | |
| 1405 | 4148 | 4175 | 4195 | 4147 | 4164 | 4171 | 16 | 23 | 838 | 756 | -30 | |
| 1406 | 4146 | 4200 | 4200 | 4150 | 4170 | 4175 | 24 | 29 | 935634 | 376868 | 35200 | |
| 1407 | 4153 | 4196 | 4198 | 4155 | 4166 | 4176 | 13 | 23 | 28 | 158 | -8 | |
| 1408 | 4163 | 4203 | 4210 | 4176 | 4181 | 4192 | 18 | 29 | 32 | 266 | -20 | |
| 1409 | 4172 | 4214 | 4218 | 4184 | 4199 | 4197 | 27 | 25 | 60 | 308 | 0 | |
| 1410 | 4168 | 4209 | 4247 | 4186 | 4197 | 4209 | 29 | 41 | 26 | 198 | -2 | |
| 1411 | 4184 | 4233 | 4235 | 4194 | 4194 | 4213 | 10 | 29 | 74 | 46 | 10 | |
| 小计 | 1167220 | 585486 | -9522 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)