| 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 | 50790 | 50480 | 50510 | 50240 | 50330 | 50390 | -460 | -400 | 10520 | 29690 | -1230 |
| 1401 | 50750 | 50480 | 50480 | 50160 | 50310 | 50340 | -440 | -410 | 30294 | 94008 | -8856 | |
| 1402 | 50610 | 50300 | 50340 | 50000 | 50170 | 50170 | -440 | -440 | 256262 | 295090 | 16610 | |
| 1403 | 50540 | 50200 | 50280 | 49930 | 50090 | 50110 | -450 | -430 | 77316 | 118904 | 10986 | |
| 1404 | 50550 | 50200 | 50260 | 49940 | 50080 | 50120 | -470 | -430 | 7744 | 36254 | 1792 | |
| 1405 | 50540 | 50180 | 50250 | 49930 | 50080 | 50110 | -460 | -430 | 6262 | 16030 | 1336 | |
| 1406 | 50570 | 50100 | 50260 | 49950 | 50050 | 50100 | -520 | -470 | 1004 | 5046 | 344 | |
| 1407 | 50560 | 50160 | 50300 | 49990 | 50080 | 50150 | -480 | -410 | 424 | 1378 | 134 | |
| 1408 | 50610 | 50300 | 50300 | 49960 | 50120 | 50160 | -490 | -450 | 454 | 1428 | -10 | |
| 1409 | 50610 | 50300 | 50310 | 50020 | 50170 | 50220 | -440 | -390 | 164 | 840 | 42 | |
| 1410 | 50640 | 50210 | 50330 | 50070 | 50070 | 50260 | -570 | -380 | 232 | 1170 | -44 | |
| 1411 | 50630 | 50300 | 50340 | 50120 | 50160 | 50230 | -470 | -400 | 88 | 312 | 52 | |
| 小计 | 390764 | 600150 | 21156 | |||||||||
| 铝 | 1312 | 14170 | 14145 | 14190 | 14130 | 14180 | 14165 | 10 | -5 | 2110 | 18220 | -1860 |
| 1401 | 14045 | 14010 | 14065 | 14010 | 14060 | 14030 | 15 | -15 | 4058 | 44910 | -1360 | |
| 1402 | 13975 | 13930 | 13995 | 13930 | 13970 | 13960 | -5 | -15 | 8430 | 64472 | 490 | |
| 1403 | 13955 | 13945 | 13965 | 13915 | 13940 | 13935 | -15 | -20 | 5124 | 49626 | 1196 | |
| 1404 | 13960 | 13930 | 13965 | 13910 | 13940 | 13935 | -20 | -25 | 3512 | 24266 | 2016 | |
| 1405 | 13970 | 13910 | 13970 | 13910 | 13950 | 13940 | -20 | -30 | 1804 | 14868 | 910 | |
| 1406 | 13980 | 13950 | 13980 | 13940 | 13955 | 13950 | -25 | -30 | 1494 | 4188 | 1044 | |
| 1407 | 14020 | 13990 | 13990 | 13970 | 13970 | 13980 | -50 | -40 | 8 | 696 | 0 | |
| 1408 | 14065 | 14020 | 14020 | 14020 | 14020 | 14020 | -45 | -45 | 2 | 224 | 0 | |
| 1409 | 14095 | 14055 | 14055 | 14055 | 14055 | 14055 | -40 | -40 | 2 | 288 | 0 | |
| 1410 | 14125 | 14110 | 14110 | -15 | -15 | 160 | 0 | |||||
| 1411 | 14215 | 14215 | 14215 | 0 | 0 | 38 | 0 | |||||
| 小计 | 26544 | 221956 | 2436 | |||||||||
| 锌 | 1312 | 14830 | 14790 | 14825 | 14780 | 14815 | 14810 | -15 | -20 | 940 | 6860 | -710 |
| 1401 | 14775 | 14790 | 14790 | 14750 | 14755 | 14765 | -20 | -10 | 4188 | 48746 | -2280 | |
| 1402 | 14765 | 14750 | 14770 | 14730 | 14750 | 14745 | -15 | -20 | 19286 | 133050 | 3352 | |
| 1403 | 14765 | 14760 | 14760 | 14725 | 14745 | 14740 | -20 | -25 | 8044 | 64632 | 3768 | |
| 1404 | 14775 | 14735 | 14770 | 14735 | 14740 | 14755 | -35 | -20 | 1504 | 8050 | 730 | |
| 1405 | 14790 | 14770 | 14780 | 14750 | 14750 | 14765 | -40 | -25 | 456 | 1602 | 284 | |
| 1406 | 14820 | 14770 | 14785 | 14760 | 14765 | 14770 | -55 | -50 | 44 | 136 | -4 | |
| 1407 | 14790 | 14785 | 14785 | 14785 | 14785 | 14785 | -5 | -5 | 4 | 18 | 4 | |
| 1408 | 14795 | 14785 | 14785 | -10 | -10 | 22 | 0 | |||||
| 1409 | 14840 | 14795 | 14850 | 14795 | 14850 | 14820 | 10 | -20 | 14 | 24 | -2 | |
| 1410 | 14930 | 14855 | 14865 | 14840 | 14840 | 14855 | -90 | -75 | 24 | 40 | 20 | |
| 1411 | 15000 | 15000 | 15000 | 0 | 0 | 0 | ||||||
| 小计 | 34504 | 263180 | 5162 | |||||||||
| 铅 | 1312 | 13835 | 13785 | 13785 | 13750 | 13785 | 13775 | -50 | -60 | 510 | 8220 | -90 |
| 1401 | 13915 | 13905 | 13905 | 13840 | 13840 | 13860 | -75 | -55 | 1106 | 10458 | -210 | |
| 1402 | 13980 | 13925 | 13960 | 13910 | 13935 | 13930 | -45 | -50 | 714 | 4098 | 412 | |
| 1403 | 14045 | 13970 | 14000 | 13970 | 13985 | 13975 | -60 | -70 | 154 | 800 | 86 | |
| 1404 | 14045 | 13990 | 14000 | 13980 | 14000 | 13985 | -45 | -60 | 190 | 256 | 132 | |
| 1405 | 14080 | 14075 | 14075 | 14075 | 14075 | 14075 | -5 | -5 | 2 | 4 | -2 | |
| 1406 | 14280 | 14230 | 14230 | -50 | -50 | 10 | 0 | |||||
| 1407 | 14290 | 14290 | 14290 | 14205 | 14205 | 14245 | -85 | -45 | 4 | 2 | 2 | |
| 1408 | 14195 | 14195 | 14195 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14120 | 14120 | 14120 | 0 | 0 | 0 | ||||||
| 1410 | 14195 | 14150 | 14150 | -45 | -45 | 0 | ||||||
| 1411 | 14085 | 14085 | 14085 | 0 | 0 | 0 | ||||||
| 小计 | 2680 | 23850 | 330 | |||||||||
| 黄金 | 1312 | 245.8 | 244.05 | 244.85 | 241.2 | 242.05 | 242.85 | -3.75 | -2.95 | 1704 | 11664 | -1050 |
| 1401 | 247.35 | 246 | 246.05 | 243.2 | 243.5 | 244.4 | -3.85 | -2.95 | 804 | 1102 | -54 | |
| 1402 | 248.15 | 246.15 | 246.25 | 243.95 | 244.35 | 244.6 | -3.8 | -3.55 | 46 | 64 | 8 | |
| 1403 | 248.6 | 246.85 | 247.15 | 244.15 | 244.2 | 245.55 | -4.4 | -3.05 | 88 | 126 | 38 | |
| 1404 | 249.55 | 244.9 | 245.3 | 244.4 | 244.4 | 244.65 | -5.15 | -4.9 | 16 | 36 | 6 | |
| 1405 | 249.7 | 247.65 | 247.65 | 244.5 | 245.15 | 245.2 | -4.55 | -4.5 | 148 | 94 | 26 | |
| 1406 | 249.65 | 247.2 | 247.7 | 244.45 | 245.3 | 246.25 | -4.35 | -3.4 | 209674 | 161356 | 14500 | |
| 1407 | 250.55 | 247.1 | 247.1 | -3.45 | -3.45 | 32 | 0 | |||||
| 1408 | 249.7 | 248.5 | 248.5 | 245.35 | 245.95 | 246.2 | -3.75 | -3.5 | 12 | 118 | -2 | |
| 1410 | 250.2 | 248 | 248 | 245.6 | 245.65 | 247.2 | -4.55 | -3 | 28 | 18 | -16 | |
| 小计 | 212520 | 174610 | 13456 | |||||||||
| 白银 | 1312 | 4125 | 4099 | 4099 | 3877 | 4025 | 4048 | -100 | -77 | 25120 | 37744 | -6808 |
| 1401 | 4139 | 4116 | 4119 | 4027 | 4041 | 4070 | -98 | -69 | 173946 | 144536 | -4036 | |
| 1402 | 4150 | 4120 | 4129 | 4040 | 4046 | 4075 | -104 | -75 | 932 | 8244 | 26 | |
| 1403 | 4146 | 4135 | 4136 | 4048 | 4057 | 4070 | -89 | -76 | 262 | 5220 | 36 | |
| 1404 | 4173 | 4143 | 4144 | 4062 | 4068 | 4102 | -105 | -71 | 110 | 376 | 16 | |
| 1405 | 4171 | 4158 | 4158 | 4062 | 4074 | 4101 | -97 | -70 | 800 | 846 | 90 | |
| 1406 | 4175 | 4146 | 4151 | 4061 | 4078 | 4105 | -97 | -70 | 1435238 | 465478 | 88610 | |
| 1407 | 4176 | 4150 | 4150 | 4090 | 4090 | 4123 | -86 | -53 | 50 | 142 | -16 | |
| 1408 | 4192 | 4156 | 4156 | 4088 | 4088 | 4136 | -104 | -56 | 22 | 252 | -14 | |
| 1409 | 4197 | 4154 | 4181 | 4089 | 4106 | 4127 | -91 | -70 | 178 | 338 | 30 | |
| 1410 | 4209 | 4187 | 4188 | 4140 | 4140 | 4164 | -69 | -45 | 18 | 210 | 12 | |
| 1411 | 4213 | 4191 | 4191 | 4111 | 4121 | 4147 | -92 | -66 | 22 | 54 | 8 | |
| 小计 | 1636698 | 663440 | 77954 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)