| 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 | 50870 | 50850 | 51030 | 50740 | 51000 | 50830 | 130 | -40 | 9350 | 23630 | -1370 |
| 1401 | 50880 | 50880 | 51050 | 50710 | 51000 | 50860 | 120 | -20 | 21692 | 84720 | -2238 | |
| 1402 | 50770 | 50740 | 50990 | 50600 | 50910 | 50770 | 140 | 0 | 170774 | 257360 | -9394 | |
| 1403 | 50710 | 50650 | 50910 | 50530 | 50830 | 50680 | 120 | -30 | 59126 | 118620 | -1906 | |
| 1404 | 50700 | 50640 | 50930 | 50500 | 50820 | 50640 | 120 | -60 | 5022 | 37594 | 512 | |
| 1405 | 50690 | 50630 | 50860 | 50500 | 50840 | 50590 | 150 | -100 | 4520 | 18056 | 898 | |
| 1406 | 50700 | 50630 | 50840 | 50510 | 50840 | 50620 | 140 | -80 | 516 | 5374 | 2 | |
| 1407 | 50740 | 50740 | 50850 | 50530 | 50850 | 50650 | 110 | -90 | 62 | 1410 | 28 | |
| 1408 | 50750 | 50700 | 50770 | 50610 | 50770 | 50680 | 20 | -70 | 48 | 1428 | 2 | |
| 1409 | 50730 | 50620 | 50840 | 50580 | 50840 | 50640 | 110 | -90 | 50 | 824 | -24 | |
| 1410 | 50800 | 50750 | 50780 | 50620 | 50760 | 50660 | -40 | -140 | 66 | 1188 | -8 | |
| 1411 | 50840 | 50760 | 50910 | 50640 | 50910 | 50740 | 70 | -100 | 52 | 398 | 18 | |
| 小计 | 271278 | 550602 | -13480 | |||||||||
| 铝 | 1312 | 14225 | 14210 | 14245 | 14210 | 14245 | 14235 | 20 | 10 | 1700 | 11630 | -1640 |
| 1401 | 14125 | 14125 | 14140 | 14105 | 14130 | 14120 | 5 | -5 | 2320 | 44230 | 104 | |
| 1402 | 14055 | 14030 | 14050 | 14020 | 14040 | 14035 | -15 | -20 | 3562 | 59302 | -780 | |
| 1403 | 14020 | 13995 | 14005 | 13970 | 13985 | 13985 | -35 | -35 | 3126 | 50656 | 1344 | |
| 1404 | 14005 | 13985 | 13990 | 13935 | 13960 | 13955 | -45 | -50 | 2564 | 26998 | 1036 | |
| 1405 | 14010 | 13980 | 13985 | 13930 | 13945 | 13950 | -65 | -60 | 1882 | 16274 | 562 | |
| 1406 | 14010 | 13970 | 13970 | 13935 | 13950 | 13945 | -60 | -65 | 852 | 5326 | 356 | |
| 1407 | 14015 | 13990 | 13995 | 13940 | 13960 | 13950 | -55 | -65 | 324 | 1162 | 154 | |
| 1408 | 14010 | 13970 | 13970 | 13960 | 13970 | 13965 | -40 | -45 | 30 | 242 | 0 | |
| 1409 | 14080 | 14000 | 14000 | 13965 | 13990 | 13980 | -90 | -100 | 70 | 302 | 4 | |
| 1410 | 14110 | 14030 | 14030 | 14030 | 14030 | 14030 | -80 | -80 | 2 | 160 | 0 | |
| 1411 | 14155 | 14070 | 14070 | -85 | -85 | 38 | 0 | |||||
| 小计 | 16432 | 216320 | 1140 | |||||||||
| 锌 | 1312 | 14830 | 14850 | 14870 | 14840 | 14870 | 14850 | 40 | 20 | 660 | 4710 | -490 |
| 1401 | 14810 | 14810 | 14850 | 14805 | 14850 | 14820 | 40 | 10 | 3566 | 35356 | -3058 | |
| 1402 | 14805 | 14820 | 14850 | 14790 | 14840 | 14815 | 35 | 10 | 13542 | 120358 | -2854 | |
| 1403 | 14805 | 14825 | 14840 | 14790 | 14840 | 14810 | 35 | 5 | 9822 | 69248 | -28 | |
| 1404 | 14810 | 14810 | 14840 | 14800 | 14835 | 14810 | 25 | 0 | 2056 | 11256 | 1118 | |
| 1405 | 14825 | 14825 | 14845 | 14815 | 14845 | 14820 | 20 | -5 | 194 | 1670 | -78 | |
| 1406 | 14855 | 14850 | 14850 | -5 | -5 | 136 | 0 | |||||
| 1407 | 14840 | 14835 | 14835 | -5 | -5 | 22 | 0 | |||||
| 1408 | 14785 | 14780 | 14780 | -5 | -5 | 22 | 0 | |||||
| 1409 | 14820 | 14815 | 14815 | -5 | -5 | 24 | 0 | |||||
| 1410 | 14900 | 14910 | 14910 | 14900 | 14900 | 14905 | 0 | 5 | 6 | 46 | 4 | |
| 1411 | 14985 | 14990 | 14990 | 5 | 5 | 0 | ||||||
| 小计 | 29846 | 242848 | -5386 | |||||||||
| 铅 | 1312 | 13825 | 13805 | 13855 | 13805 | 13855 | 13820 | 30 | -5 | 420 | 7810 | -170 |
| 1401 | 13915 | 13885 | 13925 | 13870 | 13925 | 13895 | 10 | -20 | 670 | 9628 | -214 | |
| 1402 | 13990 | 13950 | 13985 | 13950 | 13985 | 13970 | -5 | -20 | 512 | 4804 | 226 | |
| 1403 | 14020 | 14020 | 14020 | 14000 | 14020 | 14005 | 0 | -15 | 82 | 930 | 34 | |
| 1404 | 14050 | 14020 | 14060 | 14020 | 14055 | 14040 | 5 | -10 | 200 | 510 | 112 | |
| 1405 | 14125 | 14125 | 14125 | 0 | 0 | 8 | 0 | |||||
| 1406 | 14120 | 14120 | 14120 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14195 | 14195 | 14195 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14190 | 14190 | 14190 | 0 | 0 | 0 | ||||||
| 1410 | 14235 | 14235 | 14235 | 0 | 0 | 0 | ||||||
| 1411 | 14260 | 14260 | 14260 | 0 | 0 | 0 | ||||||
| 小计 | 1884 | 23704 | -12 | |||||||||
| 黄金 | 1312 | 243.45 | 241.9 | 242.5 | 241.1 | 241.6 | 241.6 | -1.85 | -1.85 | 3438 | 5418 | -2898 |
| 1401 | 245.1 | 244.95 | 244.95 | 241.85 | 242.8 | 243.25 | -2.3 | -1.85 | 894 | 1160 | -50 | |
| 1402 | 246.25 | 244 | 244 | 243.2 | 243.2 | 243.7 | -3.05 | -2.55 | 10 | 76 | 2 | |
| 1403 | 246.6 | 244.5 | 244.6 | 244.5 | 244.6 | 244.55 | -2 | -2.05 | 8 | 124 | 0 | |
| 1404 | 247.25 | 242.9 | 246 | 242.9 | 244.9 | 244.45 | -2.35 | -2.8 | 10 | 46 | 2 | |
| 1405 | 246.1 | 246.55 | 247.3 | 245 | 246.2 | 245.75 | 0.1 | -0.35 | 222 | 130 | 20 | |
| 1406 | 246.75 | 246.5 | 247.6 | 244.55 | 246 | 246 | -0.75 | -0.75 | 290896 | 170634 | 6112 | |
| 1407 | 245.5 | 247.4 | 248.25 | 245.85 | 246.3 | 246.95 | 0.8 | 1.45 | 38 | 104 | -2 | |
| 1408 | 248.65 | 247.6 | 247.6 | 247.6 | 247.6 | 247.6 | -1.05 | -1.05 | 2 | 124 | 0 | |
| 1410 | 248.9 | 247.3 | 248.1 | 247.3 | 248.1 | 247.55 | -0.8 | -1.35 | 6 | 34 | 4 | |
| 小计 | 295524 | 177850 | 3190 | |||||||||
| 白银 | 1312 | 4037 | 4027 | 4066 | 4008 | 4047 | 4034 | 10 | -3 | 8184 | 30228 | -2324 |
| 1401 | 4062 | 4049 | 4094 | 4029 | 4066 | 4055 | 4 | -7 | 159002 | 122282 | -3794 | |
| 1402 | 4071 | 3920 | 4103 | 3920 | 4091 | 4072 | 20 | 1 | 490 | 8090 | 26 | |
| 1403 | 4083 | 4060 | 4115 | 4048 | 4089 | 4077 | 6 | -6 | 294 | 5154 | 4 | |
| 1404 | 4103 | 4065 | 4105 | 4059 | 4079 | 4074 | -24 | -29 | 82 | 290 | -54 | |
| 1405 | 4097 | 4065 | 4132 | 4065 | 4116 | 4100 | 19 | 3 | 714 | 952 | -22 | |
| 1406 | 4103 | 4095 | 4143 | 4075 | 4122 | 4103 | 19 | 0 | 2343196 | 511952 | 33664 | |
| 1407 | 4098 | 4092 | 4137 | 4092 | 4097 | 4109 | -1 | 11 | 50 | 150 | 4 | |
| 1408 | 4105 | 4104 | 4137 | 4099 | 4136 | 4112 | 31 | 7 | 30 | 234 | -2 | |
| 1409 | 4138 | 4142 | 4160 | 4109 | 4144 | 4122 | 6 | -16 | 34 | 326 | 4 | |
| 1410 | 4155 | 4125 | 4166 | 4121 | 4152 | 4143 | -3 | -12 | 12 | 216 | 2 | |
| 1411 | 4164 | 4141 | 4162 | 4133 | 4159 | 4145 | -5 | -19 | 18 | 54 | 0 | |
| 小计 | 2512106 | 679928 | 27508 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价4)