| 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 | 50830 | 50960 | 51130 | 50880 | 50980 | 50970 | 150 | 140 | 8650 | 20160 | -3470 |
| 1401 | 50860 | 51000 | 51140 | 50870 | 50930 | 50980 | 70 | 120 | 17458 | 83272 | -1448 | |
| 1402 | 50770 | 50960 | 51090 | 50780 | 50870 | 50900 | 100 | 130 | 169474 | 250922 | -6438 | |
| 1403 | 50680 | 50870 | 51000 | 50510 | 50800 | 50810 | 120 | 130 | 53530 | 120054 | 1434 | |
| 1404 | 50640 | 50820 | 50960 | 50690 | 50770 | 50780 | 130 | 140 | 5378 | 38424 | 830 | |
| 1405 | 50590 | 50840 | 50980 | 50680 | 50770 | 50800 | 180 | 210 | 4836 | 19504 | 1448 | |
| 1406 | 50620 | 50830 | 50950 | 50680 | 50760 | 50780 | 140 | 160 | 752 | 5488 | 114 | |
| 1407 | 50650 | 50730 | 50950 | 50670 | 50770 | 50790 | 120 | 140 | 84 | 1410 | 0 | |
| 1408 | 50680 | 50740 | 50970 | 50730 | 50800 | 50820 | 120 | 140 | 56 | 1422 | -6 | |
| 1409 | 50640 | 50800 | 51010 | 50750 | 50770 | 50820 | 130 | 180 | 44 | 822 | -2 | |
| 1410 | 50660 | 50820 | 52670 | 50770 | 50870 | 50900 | 210 | 240 | 102 | 1200 | 12 | |
| 1411 | 50740 | 50830 | 51000 | 50790 | 50820 | 50870 | 80 | 130 | 98 | 454 | 56 | |
| 小计 | 260462 | 543132 | -7470 | |||||||||
| 铝 | 1312 | 14235 | 14185 | 14315 | 14185 | 14295 | 14290 | 60 | 55 | 4520 | 7980 | -3650 |
| 1401 | 14120 | 14155 | 14200 | 14155 | 14200 | 14180 | 80 | 60 | 4608 | 42464 | -1766 | |
| 1402 | 14035 | 14090 | 14115 | 14065 | 14095 | 14085 | 60 | 50 | 5386 | 58476 | -826 | |
| 1403 | 13985 | 14000 | 14040 | 14000 | 14030 | 14020 | 45 | 35 | 2850 | 50702 | 46 | |
| 1404 | 13955 | 13975 | 14005 | 13975 | 14000 | 13985 | 45 | 30 | 1860 | 27642 | 644 | |
| 1405 | 13950 | 13990 | 13995 | 13965 | 13990 | 13975 | 40 | 25 | 1776 | 16928 | 654 | |
| 1406 | 13945 | 14035 | 14035 | 13955 | 14000 | 13975 | 55 | 30 | 782 | 5814 | 488 | |
| 1407 | 13950 | 13980 | 13985 | 13955 | 13985 | 13965 | 35 | 15 | 88 | 1166 | 4 | |
| 1408 | 13965 | 13985 | 14005 | 13980 | 13980 | 13985 | 15 | 20 | 92 | 310 | 68 | |
| 1409 | 13980 | 14005 | 14025 | 14000 | 14000 | 14000 | 20 | 20 | 44 | 306 | 4 | |
| 1410 | 14030 | 14030 | 14030 | 0 | 0 | 160 | 0 | |||||
| 1411 | 14070 | 14065 | 14065 | 14065 | 14065 | 14065 | -5 | -5 | 10 | 38 | 0 | |
| 小计 | 22016 | 211986 | -4334 | |||||||||
| 锌 | 1312 | 14850 | 14875 | 14880 | 14870 | 14880 | 14870 | 30 | 20 | 930 | 4040 | -670 |
| 1401 | 14820 | 14850 | 14875 | 14835 | 14860 | 14855 | 40 | 35 | 5866 | 31736 | -3620 | |
| 1402 | 14815 | 14840 | 14870 | 14830 | 14860 | 14845 | 45 | 30 | 15184 | 117406 | -2952 | |
| 1403 | 14810 | 14830 | 14870 | 14830 | 14855 | 14845 | 45 | 35 | 11280 | 70254 | 1006 | |
| 1404 | 14810 | 14830 | 14870 | 14830 | 14870 | 14855 | 60 | 45 | 2224 | 12002 | 746 | |
| 1405 | 14820 | 14880 | 14880 | 14855 | 14880 | 14865 | 60 | 45 | 608 | 1862 | 192 | |
| 1406 | 14850 | 14895 | 15000 | 14890 | 14900 | 14935 | 50 | 85 | 242 | 292 | 156 | |
| 1407 | 14835 | 14835 | 14835 | 0 | 0 | 22 | 0 | |||||
| 1408 | 14780 | 14780 | 14780 | 0 | 0 | 22 | 0 | |||||
| 1409 | 14815 | 14930 | 14930 | 14930 | 14930 | 14930 | 115 | 115 | 2 | 26 | 2 | |
| 1410 | 14905 | 14900 | 14930 | 14900 | 14930 | 14905 | 25 | 0 | 30 | 46 | 0 | |
| 1411 | 14990 | 14990 | 14990 | 0 | 0 | 0 | ||||||
| 小计 | 36366 | 237708 | -5140 | |||||||||
| 铅 | 1312 | 13820 | 13845 | 13845 | 13830 | 13830 | 13835 | 10 | 15 | 720 | 7570 | -240 |
| 1401 | 13895 | 13965 | 13965 | 13915 | 13930 | 13920 | 35 | 25 | 1036 | 9244 | -384 | |
| 1402 | 13970 | 13985 | 14045 | 13985 | 14005 | 14000 | 35 | 30 | 904 | 5268 | 464 | |
| 1403 | 14005 | 14060 | 14060 | 14035 | 14050 | 14045 | 45 | 40 | 192 | 1006 | 76 | |
| 1404 | 14040 | 14110 | 14115 | 14055 | 14100 | 14085 | 60 | 45 | 352 | 658 | 148 | |
| 1405 | 14125 | 14125 | 14125 | 0 | 0 | 8 | 0 | |||||
| 1406 | 14120 | 14200 | 14245 | 14200 | 14245 | 14220 | 125 | 100 | 4 | 14 | 4 | |
| 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 | 14265 | 14265 | 30 | 30 | 0 | ||||||
| 1411 | 14260 | 14260 | 14260 | 0 | 0 | 0 | ||||||
| 小计 | 3208 | 23772 | 68 | |||||||||
| 黄金 | 1312 | 241.6 | 241.95 | 243.1 | 239.3 | 241.05 | 241.65 | -0.55 | 0.05 | 2748 | 2958 | -2460 |
| 1401 | 243.25 | 243.25 | 245.9 | 240.25 | 243.1 | 243.75 | -0.15 | 0.5 | 958 | 1174 | 14 | |
| 1402 | 243.7 | 244.25 | 245 | 243.45 | 244.4 | 244.15 | 0.7 | 0.45 | 22 | 68 | -8 | |
| 1403 | 244.55 | 245.65 | 245.65 | 244.65 | 245.05 | 245 | 0.5 | 0.45 | 10 | 126 | 2 | |
| 1404 | 244.45 | 244.9 | 244.9 | 0.45 | 0.45 | 46 | 0 | |||||
| 1405 | 245.75 | 246.75 | 248 | 244 | 246.55 | 247 | 0.8 | 1.25 | 140 | 110 | -20 | |
| 1406 | 246 | 246 | 249.25 | 242.4 | 246.75 | 246.9 | 0.75 | 0.9 | 386856 | 180506 | 9872 | |
| 1407 | 246.95 | 246.95 | 249.45 | 243.9 | 247.05 | 248.05 | 0.1 | 1.1 | 64 | 104 | 0 | |
| 1408 | 247.6 | 247.3 | 247.3 | 246.8 | 246.8 | 247.05 | -0.8 | -0.55 | 4 | 122 | -2 | |
| 1410 | 247.55 | 248.8 | 248.8 | 247.75 | 247.95 | 248.3 | 0.4 | 0.75 | 8 | 30 | -4 | |
| 小计 | 390810 | 185244 | 7394 | |||||||||
| 白银 | 1312 | 4034 | 4043 | 4084 | 3997 | 4053 | 4050 | 19 | 16 | 8600 | 27452 | -2776 |
| 1401 | 4055 | 4061 | 4111 | 4019 | 4078 | 4074 | 23 | 19 | 193474 | 112280 | -10002 | |
| 1402 | 4072 | 4079 | 4130 | 4041 | 4094 | 4096 | 22 | 24 | 1288 | 8360 | 270 | |
| 1403 | 4077 | 4110 | 4130 | 4054 | 4102 | 4105 | 25 | 28 | 360 | 5258 | 104 | |
| 1404 | 4074 | 4116 | 4130 | 4099 | 4118 | 4115 | 44 | 41 | 26 | 298 | 8 | |
| 1405 | 4100 | 4108 | 4156 | 4079 | 4147 | 4128 | 47 | 28 | 850 | 988 | 36 | |
| 1406 | 4103 | 4116 | 4181 | 4083 | 4152 | 4140 | 49 | 37 | 3018118 | 562338 | 50386 | |
| 1407 | 4109 | 4133 | 4164 | 4133 | 4146 | 4151 | 37 | 42 | 200 | 142 | -8 | |
| 1408 | 4112 | 4143 | 4167 | 4143 | 4161 | 4156 | 49 | 44 | 14 | 232 | -2 | |
| 1409 | 4122 | 4160 | 4175 | 4155 | 4171 | 4159 | 49 | 37 | 60 | 312 | -14 | |
| 1410 | 4143 | 4180 | 4198 | 4177 | 4186 | 4186 | 43 | 43 | 48 | 218 | 2 | |
| 1411 | 4145 | 4200 | 4206 | 4190 | 4191 | 4195 | 46 | 50 | 22 | 60 | 6 | |
| 小计 | 3223060 | 717938 | 38010 | |||||||||
(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)