| 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 | 50390 | 50380 | 50590 | 50380 | 50550 | 50480 | 160 | 90 | 8920 | 26810 | -2880 |
| 1401 | 50340 | 50310 | 50580 | 50300 | 50520 | 50460 | 180 | 120 | 22298 | 90704 | -3304 | |
| 1402 | 50170 | 50150 | 50470 | 50140 | 50360 | 50320 | 190 | 150 | 203048 | 290264 | -4826 | |
| 1403 | 50110 | 50100 | 50420 | 50070 | 50310 | 50260 | 200 | 150 | 68990 | 124238 | 5334 | |
| 1404 | 50120 | 50100 | 50380 | 50050 | 50300 | 50230 | 180 | 110 | 6678 | 36994 | 740 | |
| 1405 | 50110 | 50080 | 50370 | 50010 | 50270 | 50230 | 160 | 120 | 3286 | 16846 | 816 | |
| 1406 | 50100 | 50110 | 50380 | 50110 | 50270 | 50220 | 170 | 120 | 696 | 5332 | 286 | |
| 1407 | 50150 | 50180 | 50380 | 50160 | 50300 | 50270 | 150 | 120 | 86 | 1404 | 26 | |
| 1408 | 50160 | 50160 | 50400 | 50160 | 50400 | 50290 | 240 | 130 | 18 | 1426 | -2 | |
| 1409 | 50220 | 50240 | 50450 | 50240 | 50350 | 50330 | 130 | 110 | 42 | 850 | 10 | |
| 1410 | 50260 | 50270 | 50430 | 50270 | 50330 | 50350 | 70 | 90 | 126 | 1194 | 24 | |
| 1411 | 50230 | 50260 | 50460 | 50260 | 50360 | 50370 | 130 | 140 | 102 | 386 | 74 | |
| 小计 | 314290 | 596448 | -3702 | |||||||||
| 铝 | 1312 | 14165 | 14185 | 14185 | 14170 | 14185 | 14175 | 20 | 10 | 3230 | 15820 | -2400 |
| 1401 | 14030 | 14100 | 14100 | 14060 | 14070 | 14070 | 40 | 40 | 2286 | 45228 | 318 | |
| 1402 | 13960 | 13945 | 14010 | 13945 | 13990 | 13995 | 30 | 35 | 7100 | 62764 | -1708 | |
| 1403 | 13935 | 13935 | 13970 | 13925 | 13960 | 13955 | 25 | 20 | 5994 | 51320 | 1694 | |
| 1404 | 13935 | 13920 | 13970 | 13920 | 13955 | 13955 | 20 | 20 | 2232 | 25758 | 1492 | |
| 1405 | 13940 | 13945 | 13985 | 13945 | 13960 | 13960 | 20 | 20 | 1032 | 15402 | 534 | |
| 1406 | 13950 | 13950 | 13995 | 13950 | 13970 | 13965 | 20 | 15 | 544 | 4500 | 312 | |
| 1407 | 13980 | 13995 | 14000 | 13985 | 14000 | 13995 | 20 | 15 | 320 | 738 | 42 | |
| 1408 | 14020 | 14000 | 14020 | 14000 | 14005 | 14010 | -15 | -10 | 32 | 242 | 18 | |
| 1409 | 14055 | 14055 | 14055 | 0 | 0 | 288 | 0 | |||||
| 1410 | 14110 | 14110 | 14110 | 0 | 0 | 160 | 0 | |||||
| 1411 | 14215 | 14160 | 14160 | -55 | -55 | 38 | 0 | |||||
| 小计 | 22770 | 222258 | 302 | |||||||||
| 锌 | 1312 | 14810 | 14830 | 14835 | 14810 | 14810 | 14820 | 0 | 10 | 1290 | 5920 | -940 |
| 1401 | 14765 | 14775 | 14790 | 14760 | 14765 | 14775 | 0 | 10 | 6330 | 44690 | -4056 | |
| 1402 | 14745 | 14750 | 14780 | 14745 | 14755 | 14765 | 10 | 20 | 14562 | 131422 | -1628 | |
| 1403 | 14740 | 14765 | 14775 | 14750 | 14750 | 14760 | 10 | 20 | 6086 | 66916 | 2284 | |
| 1404 | 14755 | 14740 | 14780 | 14740 | 14750 | 14770 | -5 | 15 | 1050 | 8734 | 684 | |
| 1405 | 14765 | 14790 | 14800 | 14770 | 14785 | 14780 | 20 | 15 | 130 | 1656 | 54 | |
| 1406 | 14770 | 14790 | 14790 | 14790 | 14790 | 14790 | 20 | 20 | 2 | 138 | 2 | |
| 1407 | 14785 | 14840 | 14840 | 14840 | 14840 | 14840 | 55 | 55 | 4 | 22 | 4 | |
| 1408 | 14785 | 14785 | 14785 | 0 | 0 | 22 | 0 | |||||
| 1409 | 14820 | 14820 | 14820 | 0 | 0 | 24 | 0 | |||||
| 1410 | 14855 | 14900 | 14900 | 14900 | 14900 | 14900 | 45 | 45 | 2 | 42 | 2 | |
| 1411 | 14925 | 14925 | 14925 | 0 | 0 | 0 | ||||||
| 小计 | 29456 | 259586 | -3594 | |||||||||
| 铅 | 1312 | 13775 | 13790 | 13840 | 13790 | 13840 | 13810 | 65 | 35 | 440 | 8000 | -220 |
| 1401 | 13860 | 13890 | 13900 | 13870 | 13885 | 13885 | 25 | 25 | 512 | 10202 | -256 | |
| 1402 | 13930 | 13960 | 13975 | 13945 | 13945 | 13960 | 15 | 30 | 752 | 4336 | 238 | |
| 1403 | 13975 | 13980 | 13980 | 5 | 5 | 800 | 0 | |||||
| 1404 | 13985 | 14050 | 14050 | 14000 | 14000 | 14020 | 15 | 35 | 154 | 330 | 74 | |
| 1405 | 14075 | 14075 | 14075 | 0 | 0 | 4 | 0 | |||||
| 1406 | 14230 | 14040 | 14040 | 14040 | 14040 | 14040 | -190 | -190 | 4 | 10 | 0 | |
| 1407 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14195 | 14195 | 14195 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14075 | 14075 | 14075 | 0 | 0 | 0 | ||||||
| 1410 | 14150 | 13960 | 13960 | -190 | -190 | 0 | ||||||
| 1411 | 14040 | 14040 | 14040 | 0 | 0 | 0 | ||||||
| 小计 | 1862 | 23686 | -164 | |||||||||
| 黄金 | 1312 | 242.85 | 242.55 | 244.25 | 241.35 | 241.35 | 241.8 | -1.5 | -1.05 | 1632 | 10674 | -990 |
| 1401 | 244.4 | 243.75 | 244.35 | 242.9 | 243.2 | 243.35 | -1.2 | -1.05 | 670 | 1152 | 50 | |
| 1402 | 244.6 | 244.8 | 244.8 | 243.85 | 243.9 | 244.1 | -0.7 | -0.5 | 22 | 74 | 10 | |
| 1403 | 245.55 | 244.3 | 244.9 | 244.3 | 244.4 | 244.45 | -1.15 | -1.1 | 10 | 124 | -2 | |
| 1404 | 244.65 | 244.4 | 244.45 | 244.4 | 244.45 | 244.4 | -0.2 | -0.25 | 4 | 36 | 0 | |
| 1405 | 245.2 | 245.5 | 245.5 | 244.6 | 244.6 | 244.75 | -0.6 | -0.45 | 38 | 92 | -2 | |
| 1406 | 246.25 | 245.35 | 245.6 | 244.4 | 244.95 | 245.05 | -1.3 | -1.2 | 154952 | 165916 | 4560 | |
| 1407 | 247.1 | 244.95 | 245.05 | 244.95 | 245.05 | 245 | -2.05 | -2.1 | 62 | 88 | 56 | |
| 1408 | 246.2 | 246.05 | 246.55 | 246.05 | 246.25 | 246.25 | 0.05 | 0.05 | 6 | 122 | 4 | |
| 1410 | 247.2 | 245.8 | 245.85 | 244.7 | 245.85 | 245.25 | -1.35 | -1.95 | 8 | 24 | 6 | |
| 小计 | 157404 | 178302 | 3692 | |||||||||
| 白银 | 1312 | 4048 | 4021 | 4025 | 3980 | 3999 | 4002 | -49 | -46 | 15136 | 35644 | -2100 |
| 1401 | 4070 | 4041 | 4044 | 4003 | 4020 | 4021 | -50 | -49 | 157202 | 140964 | -3572 | |
| 1402 | 4075 | 4045 | 4048 | 4014 | 4031 | 4029 | -44 | -46 | 374 | 8124 | -120 | |
| 1403 | 4070 | 4052 | 4052 | 4024 | 4038 | 4038 | -32 | -32 | 190 | 5156 | -64 | |
| 1404 | 4102 | 4070 | 4070 | 4039 | 4039 | 4044 | -63 | -58 | 152 | 356 | -20 | |
| 1405 | 4101 | 4073 | 4076 | 4044 | 4063 | 4058 | -38 | -43 | 1110 | 1090 | 244 | |
| 1406 | 4105 | 4074 | 4079 | 4043 | 4063 | 4063 | -42 | -42 | 1531380 | 493428 | 27950 | |
| 1407 | 4123 | 4083 | 4084 | 4057 | 4072 | 4064 | -51 | -59 | 66 | 134 | -8 | |
| 1408 | 4136 | 4084 | 4084 | 4062 | 4071 | 4072 | -65 | -64 | 32 | 240 | -12 | |
| 1409 | 4127 | 4103 | 4105 | 4081 | 4093 | 4091 | -34 | -36 | 26 | 334 | -4 | |
| 1410 | 4164 | 4120 | 4120 | 4094 | 4107 | 4104 | -57 | -60 | 38 | 216 | 6 | |
| 1411 | 4147 | 4121 | 4121 | 4099 | 4100 | 4105 | -47 | -42 | 28 | 62 | 8 | |
| 小计 | 1705734 | 685748 | 22308 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)