| 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 | 51140 | 51270 | 51290 | 51060 | 51140 | 51180 | 0 | 40 | 7660 | 13590 | -3300 |
| 1401 | 51140 | 51280 | 51310 | 51030 | 51100 | 51180 | -40 | 40 | 17730 | 79632 | -2438 | |
| 1402 | 51080 | 51250 | 51290 | 50990 | 51100 | 51150 | 20 | 70 | 153328 | 242798 | -3030 | |
| 1403 | 50990 | 51190 | 51190 | 50920 | 51040 | 51070 | 50 | 80 | 58656 | 127286 | 3284 | |
| 1404 | 50950 | 51100 | 51140 | 50900 | 51000 | 51030 | 50 | 80 | 9210 | 43020 | 1672 | |
| 1405 | 50950 | 51020 | 51130 | 50870 | 51000 | 51000 | 50 | 50 | 3524 | 19834 | -348 | |
| 1406 | 50950 | 51050 | 51100 | 50900 | 50980 | 51000 | 30 | 50 | 814 | 5626 | 64 | |
| 1407 | 50990 | 51090 | 51090 | 50910 | 50980 | 51010 | -10 | 20 | 188 | 1458 | 52 | |
| 1408 | 51030 | 51110 | 51110 | 50930 | 50930 | 51050 | -100 | 20 | 50 | 1436 | 16 | |
| 1409 | 51040 | 51110 | 51130 | 50940 | 51050 | 51030 | 10 | -10 | 56 | 818 | -2 | |
| 1410 | 51030 | 51200 | 51200 | 50950 | 51040 | 51070 | 10 | 40 | 48 | 1210 | 0 | |
| 1411 | 51030 | 51090 | 51090 | 50980 | 51010 | 51040 | -20 | 10 | 38 | 482 | 8 | |
| 小计 | 251302 | 537190 | -4022 | |||||||||
| 铝 | 1312 | 14340 | 14330 | 14335 | 14260 | 14260 | 14300 | -80 | -40 | 1320 | 4570 | -770 |
| 1401 | 14235 | 14290 | 14295 | 14220 | 14235 | 14235 | 0 | 0 | 3390 | 39484 | -1352 | |
| 1402 | 14155 | 14180 | 14185 | 14140 | 14155 | 14155 | 0 | 0 | 7160 | 52132 | -2690 | |
| 1403 | 14080 | 14115 | 14120 | 14065 | 14080 | 14090 | 0 | 10 | 4748 | 49246 | -498 | |
| 1404 | 14040 | 14060 | 14070 | 14010 | 14035 | 14035 | -5 | -5 | 4874 | 30928 | 2342 | |
| 1405 | 14025 | 14045 | 14045 | 13990 | 14010 | 14010 | -15 | -15 | 1076 | 17136 | 276 | |
| 1406 | 14015 | 14025 | 14025 | 13970 | 14005 | 14000 | -10 | -15 | 604 | 6334 | 304 | |
| 1407 | 14025 | 14035 | 14040 | 13985 | 14015 | 14010 | -10 | -15 | 344 | 1480 | 258 | |
| 1408 | 14045 | 14080 | 14080 | 14010 | 14030 | 14025 | -15 | -20 | 100 | 364 | 54 | |
| 1409 | 14045 | 14020 | 14035 | 14015 | 14035 | 14020 | -10 | -25 | 160 | 366 | 58 | |
| 1410 | 14030 | 14065 | 14065 | 14030 | 14030 | 14050 | 0 | 20 | 20 | 172 | 12 | |
| 1411 | 14065 | 14065 | 14065 | 0 | 0 | 38 | 0 | |||||
| 小计 | 23796 | 202250 | -2006 | |||||||||
| 锌 | 1312 | 14945 | 14895 | 15045 | 14895 | 14980 | 14980 | 35 | 35 | 460 | 3250 | -330 |
| 1401 | 14940 | 15060 | 15060 | 14970 | 14995 | 15010 | 55 | 70 | 7412 | 21308 | -5290 | |
| 1402 | 14950 | 15050 | 15060 | 14930 | 15010 | 15015 | 60 | 65 | 35606 | 94976 | -12696 | |
| 1403 | 14945 | 15030 | 15055 | 14970 | 15005 | 15010 | 60 | 65 | 21880 | 65892 | -4466 | |
| 1404 | 14950 | 15060 | 15085 | 14970 | 15000 | 15020 | 50 | 70 | 3674 | 13834 | 384 | |
| 1405 | 14960 | 15125 | 15125 | 14980 | 15015 | 15030 | 55 | 70 | 510 | 1996 | -16 | |
| 1406 | 14995 | 15075 | 15075 | 15035 | 15035 | 15060 | 40 | 65 | 14 | 414 | 2 | |
| 1407 | 14835 | 15045 | 15045 | 15020 | 15045 | 15040 | 210 | 205 | 12 | 24 | 2 | |
| 1408 | 15045 | 15085 | 15100 | 15085 | 15100 | 15095 | 55 | 50 | 28 | 40 | 20 | |
| 1409 | 15030 | 15030 | 15030 | 0 | 0 | 26 | 0 | |||||
| 1410 | 15070 | 15070 | 15070 | 0 | 0 | 44 | 0 | |||||
| 1411 | 15080 | 15080 | 15080 | 0 | 0 | 6 | 0 | |||||
| 小计 | 69596 | 201810 | -22390 | |||||||||
| 铅 | 1312 | 13905 | 13930 | 13945 | 13900 | 13920 | 13905 | 15 | 0 | 350 | 7600 | -130 |
| 1401 | 13975 | 14050 | 14050 | 13955 | 13975 | 13985 | 0 | 10 | 1316 | 8004 | -788 | |
| 1402 | 14055 | 14080 | 14150 | 14035 | 14065 | 14065 | 10 | 10 | 1070 | 6226 | 718 | |
| 1403 | 14095 | 14150 | 14150 | 14090 | 14105 | 14110 | 10 | 15 | 306 | 1424 | 154 | |
| 1404 | 14140 | 14245 | 14245 | 14140 | 14145 | 14155 | 5 | 15 | 1084 | 1922 | 826 | |
| 1405 | 14245 | 14190 | 14235 | 14190 | 14235 | 14220 | -10 | -25 | 6 | 14 | 2 | |
| 1406 | 14300 | 14300 | 14300 | 0 | 0 | 14 | 0 | |||||
| 1407 | 14245 | 14250 | 14250 | 5 | 5 | 2 | 0 | |||||
| 1408 | 14290 | 14290 | 14290 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14270 | 14270 | 14270 | 0 | 0 | 0 | ||||||
| 1410 | 14320 | 14335 | 14335 | 15 | 15 | 0 | ||||||
| 1411 | 14355 | 14355 | 14355 | 0 | 0 | 0 | ||||||
| 小计 | 4132 | 25208 | 782 | |||||||||
| 黄金 | 1312 | 242.5 | 244.6 | 247.45 | 244.6 | 245.45 | 245.5 | 2.95 | 3 | 732 | 2178 | -360 |
| 1401 | 244.2 | 244.3 | 249 | 244.3 | 247 | 246.9 | 2.8 | 2.7 | 868 | 1094 | -72 | |
| 1402 | 245.1 | 248.1 | 248.15 | 248.05 | 248.15 | 248.05 | 3.05 | 2.95 | 14 | 72 | 6 | |
| 1403 | 246.25 | 247.2 | 249.15 | 247.2 | 249.1 | 248.75 | 2.85 | 2.5 | 16 | 126 | -2 | |
| 1404 | 246.7 | 250.2 | 251.2 | 249.4 | 249.4 | 250.15 | 2.7 | 3.45 | 24 | 48 | 2 | |
| 1405 | 247.55 | 250.05 | 251 | 249.95 | 250.7 | 250.3 | 3.15 | 2.75 | 28 | 98 | -2 | |
| 1406 | 247.85 | 249.8 | 252.15 | 249.55 | 251 | 251.1 | 3.15 | 3.25 | 245240 | 170172 | -8014 | |
| 1407 | 248.45 | 250.35 | 252.25 | 250.35 | 251.3 | 251.55 | 2.85 | 3.1 | 54 | 104 | 16 | |
| 1408 | 248.1 | 251.4 | 252.3 | 251.2 | 252.2 | 251.55 | 4.1 | 3.45 | 30 | 136 | 14 | |
| 1410 | 250.25 | 253.45 | 253.45 | 252.1 | 252.1 | 252.4 | 1.85 | 2.15 | 40 | 24 | -20 | |
| 小计 | 247046 | 174052 | -8432 | |||||||||
| 白银 | 1312 | 4076 | 4180 | 4200 | 4124 | 4156 | 4161 | 80 | 85 | 8816 | 23868 | -1332 |
| 1401 | 4102 | 4166 | 4213 | 4154 | 4187 | 4187 | 85 | 85 | 121698 | 86310 | -11308 | |
| 1402 | 4123 | 4161 | 4232 | 4161 | 4212 | 4210 | 89 | 87 | 4086 | 8256 | -132 | |
| 1403 | 4136 | 4200 | 4242 | 4193 | 4225 | 4225 | 89 | 89 | 744 | 5384 | 46 | |
| 1404 | 4160 | 4244 | 4265 | 4232 | 4239 | 4246 | 79 | 86 | 54 | 306 | -2 | |
| 1405 | 4172 | 4233 | 4281 | 4233 | 4258 | 4259 | 86 | 87 | 1742 | 1228 | 198 | |
| 1406 | 4181 | 4251 | 4294 | 4248 | 4276 | 4277 | 95 | 96 | 2453760 | 597932 | -15802 | |
| 1407 | 4192 | 4275 | 4301 | 4270 | 4280 | 4289 | 88 | 97 | 236 | 160 | -132 | |
| 1408 | 4201 | 4298 | 4305 | 4281 | 4286 | 4285 | 85 | 84 | 48 | 244 | 12 | |
| 1409 | 4206 | 4271 | 4312 | 4271 | 4285 | 4295 | 79 | 89 | 90 | 266 | -14 | |
| 1410 | 4211 | 4323 | 4323 | 4295 | 4295 | 4308 | 84 | 97 | 16 | 224 | 2 | |
| 1411 | 4227 | 4330 | 4332 | 4305 | 4323 | 4322 | 96 | 95 | 8 | 66 | 2 | |
| 小计 | 2591298 | 724244 | -28462 | |||||||||
(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)