| 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 | 50970 | 51090 | 51210 | 51070 | 51190 | 51140 | 220 | 170 | 10610 | 16890 | -3270 |
| 1401 | 50980 | 51140 | 51240 | 51050 | 51130 | 51140 | 150 | 160 | 22366 | 82070 | -1202 | |
| 1402 | 50900 | 51000 | 51220 | 50970 | 51100 | 51080 | 200 | 180 | 187024 | 245828 | -5094 | |
| 1403 | 50810 | 50920 | 51140 | 50880 | 51030 | 50990 | 220 | 180 | 67610 | 124002 | 3948 | |
| 1404 | 50780 | 50810 | 51100 | 50810 | 50960 | 50950 | 180 | 170 | 10468 | 41348 | 2924 | |
| 1405 | 50800 | 50920 | 51090 | 50860 | 50980 | 50950 | 180 | 150 | 3794 | 20182 | 678 | |
| 1406 | 50780 | 50900 | 51100 | 50850 | 50970 | 50950 | 190 | 170 | 992 | 5562 | 74 | |
| 1407 | 50790 | 50860 | 51130 | 50860 | 50950 | 50990 | 160 | 200 | 32 | 1406 | -4 | |
| 1408 | 50820 | 50910 | 51120 | 50910 | 51040 | 51030 | 220 | 210 | 28 | 1420 | -2 | |
| 1409 | 50820 | 50910 | 51140 | 50910 | 51020 | 51040 | 200 | 220 | 38 | 820 | -2 | |
| 1410 | 50900 | 50820 | 51110 | 50820 | 51050 | 51030 | 150 | 130 | 40 | 1210 | 10 | |
| 1411 | 50870 | 51010 | 51090 | 51000 | 51040 | 51030 | 170 | 160 | 74 | 474 | 20 | |
| 小计 | 303076 | 541212 | -1920 | |||||||||
| 铝 | 1312 | 14290 | 14365 | 14365 | 14315 | 14325 | 14340 | 35 | 50 | 4010 | 5340 | -2640 |
| 1401 | 14180 | 14235 | 14250 | 14180 | 14245 | 14235 | 65 | 55 | 3676 | 40836 | -1628 | |
| 1402 | 14085 | 14180 | 14180 | 14135 | 14165 | 14155 | 80 | 70 | 8250 | 54822 | -3654 | |
| 1403 | 14020 | 14050 | 14095 | 14050 | 14090 | 14080 | 70 | 60 | 4678 | 49744 | -958 | |
| 1404 | 13985 | 14045 | 14060 | 14025 | 14050 | 14040 | 65 | 55 | 2834 | 28586 | 944 | |
| 1405 | 13975 | 14040 | 14040 | 14010 | 14035 | 14025 | 60 | 50 | 1042 | 16860 | -68 | |
| 1406 | 13975 | 14050 | 14050 | 14000 | 14030 | 14015 | 55 | 40 | 554 | 6030 | 216 | |
| 1407 | 13965 | 14040 | 14040 | 14020 | 14025 | 14025 | 60 | 60 | 134 | 1222 | 56 | |
| 1408 | 13985 | 14050 | 14050 | 14020 | 14020 | 14045 | 35 | 60 | 22 | 310 | 0 | |
| 1409 | 14000 | 14070 | 14070 | 14020 | 14055 | 14045 | 55 | 45 | 6 | 308 | 2 | |
| 1410 | 14030 | 14030 | 14030 | 0 | 0 | 160 | 0 | |||||
| 1411 | 14065 | 14065 | 14065 | 0 | 0 | 38 | 0 | |||||
| 小计 | 25206 | 204256 | -7730 | |||||||||
| 锌 | 1312 | 14870 | 14930 | 14980 | 14930 | 14980 | 14945 | 110 | 75 | 820 | 3580 | -460 |
| 1401 | 14855 | 14920 | 14965 | 14920 | 14965 | 14940 | 110 | 85 | 9432 | 26598 | -5138 | |
| 1402 | 14845 | 14940 | 14980 | 14925 | 14970 | 14950 | 125 | 105 | 35632 | 107672 | -9734 | |
| 1403 | 14845 | 14930 | 14980 | 14925 | 14970 | 14945 | 125 | 100 | 19062 | 70358 | 104 | |
| 1404 | 14855 | 14950 | 14970 | 14925 | 14970 | 14950 | 115 | 95 | 3098 | 13450 | 1448 | |
| 1405 | 14865 | 14950 | 14985 | 14945 | 14965 | 14960 | 100 | 95 | 424 | 2012 | 150 | |
| 1406 | 14935 | 15005 | 15005 | 14970 | 15000 | 14995 | 65 | 60 | 156 | 412 | 120 | |
| 1407 | 14835 | 14835 | 14835 | 0 | 0 | 22 | 0 | |||||
| 1408 | 14780 | 15045 | 15045 | 15045 | 15045 | 15045 | 265 | 265 | 2 | 20 | -2 | |
| 1409 | 14930 | 14965 | 15065 | 14965 | 15065 | 15030 | 135 | 100 | 6 | 26 | 0 | |
| 1410 | 14905 | 15075 | 15080 | 15035 | 15075 | 15070 | 170 | 165 | 12 | 44 | -2 | |
| 1411 | 14990 | 15110 | 15110 | 15015 | 15015 | 15080 | 25 | 90 | 28 | 6 | 6 | |
| 小计 | 68672 | 224200 | -13508 | |||||||||
| 铅 | 1312 | 13835 | 13885 | 13930 | 13885 | 13920 | 13905 | 85 | 70 | 820 | 7730 | 160 |
| 1401 | 13920 | 13970 | 13995 | 13960 | 13985 | 13975 | 65 | 55 | 1000 | 8792 | -452 | |
| 1402 | 14000 | 14050 | 14075 | 14040 | 14075 | 14055 | 75 | 55 | 820 | 5508 | 240 | |
| 1403 | 14045 | 14105 | 14120 | 14080 | 14110 | 14095 | 65 | 50 | 404 | 1270 | 264 | |
| 1404 | 14085 | 14140 | 14180 | 14130 | 14150 | 14140 | 65 | 55 | 532 | 1096 | 438 | |
| 1405 | 14125 | 14250 | 14250 | 14245 | 14245 | 14245 | 120 | 120 | 6 | 12 | 4 | |
| 1406 | 14220 | 14300 | 14300 | 14300 | 14300 | 14300 | 80 | 80 | 4 | 14 | 0 | |
| 1407 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14195 | 14290 | 14290 | 95 | 95 | 2 | 0 | |||||
| 1409 | 14215 | 14215 | 14215 | 0 | 0 | 0 | ||||||
| 1410 | 14265 | 14320 | 14320 | 55 | 55 | 0 | ||||||
| 1411 | 14275 | 14275 | 14275 | 0 | 0 | 0 | ||||||
| 小计 | 3586 | 24426 | 654 | |||||||||
| 黄金 | 1312 | 241.65 | 242.35 | 243.75 | 240.35 | 243.75 | 242.5 | 2.1 | 0.85 | 1212 | 2538 | -420 |
| 1401 | 243.75 | 243.65 | 244.85 | 243.6 | 244.85 | 244.2 | 1.1 | 0.45 | 356 | 1166 | -8 | |
| 1402 | 244.15 | 244.15 | 245.55 | 244.15 | 245.55 | 245.1 | 1.4 | 0.95 | 10 | 66 | -2 | |
| 1403 | 245 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 1.25 | 1.25 | 2 | 128 | 2 | |
| 1404 | 244.9 | 246.7 | 246.7 | 1.8 | 1.8 | 46 | 0 | |||||
| 1405 | 247 | 246.7 | 248.55 | 246.7 | 248.55 | 247.55 | 1.55 | 0.55 | 42 | 100 | -10 | |
| 1406 | 246.9 | 246.8 | 249.35 | 246.7 | 249.25 | 247.85 | 2.35 | 0.95 | 181712 | 178186 | -2320 | |
| 1407 | 248.05 | 248.1 | 249.15 | 247.8 | 249.15 | 248.45 | 1.1 | 0.4 | 28 | 88 | -16 | |
| 1408 | 247.05 | 248.1 | 248.1 | 1.05 | 1.05 | 122 | 0 | |||||
| 1410 | 248.3 | 249 | 251.15 | 249 | 250.5 | 250.25 | 2.2 | 1.95 | 42 | 44 | 14 | |
| 小计 | 183404 | 182484 | -2760 | |||||||||
| 白银 | 1312 | 4050 | 4058 | 4120 | 4057 | 4112 | 4076 | 62 | 26 | 9992 | 25200 | -2252 |
| 1401 | 4074 | 4078 | 4143 | 4078 | 4139 | 4102 | 65 | 28 | 102004 | 97618 | -14662 | |
| 1402 | 4096 | 4101 | 4163 | 4101 | 4154 | 4123 | 58 | 27 | 2296 | 8388 | 28 | |
| 1403 | 4105 | 4118 | 4180 | 4113 | 4175 | 4136 | 70 | 31 | 204 | 5338 | 80 | |
| 1404 | 4115 | 4136 | 4204 | 4136 | 4204 | 4160 | 89 | 45 | 36 | 308 | 10 | |
| 1405 | 4128 | 4161 | 4224 | 4146 | 4220 | 4172 | 92 | 44 | 1546 | 1030 | 42 | |
| 1406 | 4140 | 4153 | 4236 | 4152 | 4232 | 4181 | 92 | 41 | 2048834 | 613734 | 51396 | |
| 1407 | 4151 | 4166 | 4239 | 4166 | 4238 | 4192 | 87 | 41 | 364 | 292 | 150 | |
| 1408 | 4156 | 4201 | 4201 | 45 | 45 | 232 | 0 | |||||
| 1409 | 4159 | 4181 | 4244 | 4181 | 4233 | 4206 | 74 | 47 | 126 | 280 | -32 | |
| 1410 | 4186 | 4205 | 4230 | 4199 | 4230 | 4211 | 44 | 25 | 14 | 222 | 4 | |
| 1411 | 4195 | 4207 | 4259 | 4207 | 4259 | 4227 | 64 | 32 | 20 | 64 | 4 | |
| 小计 | 2165436 | 752706 | 34768 | |||||||||
(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)