| 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 | 51370 | 51380 | 51380 | 51010 | 51100 | 51150 | -270 | -220 | 4800 | 7580 | -1760 |
| 1401 | 51390 | 51390 | 51400 | 51070 | 51130 | 51190 | -260 | -200 | 23838 | 69036 | -3056 | |
| 1402 | 51420 | 51430 | 51430 | 51070 | 51160 | 51220 | -260 | -200 | 173690 | 226242 | -6302 | |
| 1403 | 51380 | 51400 | 51420 | 51050 | 51110 | 51210 | -270 | -170 | 105844 | 147290 | 17458 | |
| 1404 | 51380 | 51380 | 51400 | 50990 | 51070 | 51140 | -310 | -240 | 22152 | 53490 | 9286 | |
| 1405 | 51360 | 51360 | 51380 | 50990 | 51060 | 51140 | -300 | -220 | 5338 | 21450 | 1056 | |
| 1406 | 51380 | 51450 | 51450 | 50990 | 51090 | 51180 | -290 | -200 | 1340 | 5698 | 126 | |
| 1407 | 51320 | 51300 | 51310 | 51000 | 51090 | 51100 | -230 | -220 | 94 | 1394 | -16 | |
| 1408 | 51350 | 51330 | 51330 | 51080 | 51100 | 51250 | -250 | -100 | 60 | 1432 | 6 | |
| 1409 | 51340 | 51320 | 51340 | 51070 | 51100 | 51230 | -240 | -110 | 126 | 840 | 34 | |
| 1410 | 51450 | 51390 | 51390 | 51140 | 51140 | 51290 | -310 | -160 | 30 | 1200 | 0 | |
| 1411 | 51360 | 51410 | 51410 | 51120 | 51140 | 51250 | -220 | -110 | 78 | 462 | -22 | |
| 小计 | 337390 | 536114 | 16810 | |||||||||
| 铝 | 1312 | 14255 | 14220 | 14220 | 14180 | 14180 | 14200 | -75 | -55 | 1110 | 3350 | -770 |
| 1401 | 14245 | 14175 | 14210 | 14150 | 14155 | 14175 | -90 | -70 | 3076 | 36712 | -1206 | |
| 1402 | 14165 | 14100 | 14140 | 14080 | 14095 | 14100 | -70 | -65 | 4564 | 44876 | -1424 | |
| 1403 | 14110 | 14020 | 14070 | 14015 | 14030 | 14035 | -80 | -75 | 3308 | 48738 | 596 | |
| 1404 | 14055 | 14005 | 14010 | 13965 | 13970 | 13980 | -85 | -75 | 4718 | 35674 | 2826 | |
| 1405 | 14025 | 13965 | 13980 | 13940 | 13945 | 13960 | -80 | -65 | 1466 | 18202 | 994 | |
| 1406 | 14015 | 13945 | 13965 | 13925 | 13945 | 13940 | -70 | -75 | 604 | 7202 | 450 | |
| 1407 | 14040 | 13955 | 13960 | 13930 | 13945 | 13945 | -95 | -95 | 108 | 1656 | 92 | |
| 1408 | 14025 | 13955 | 13960 | 13955 | 13955 | 13955 | -70 | -70 | 6 | 370 | 6 | |
| 1409 | 14020 | 13960 | 13960 | 13960 | 13960 | 13960 | -60 | -60 | 36 | 402 | 36 | |
| 1410 | 14050 | 13980 | 13980 | 13980 | 13980 | 13980 | -70 | -70 | 36 | 210 | 36 | |
| 1411 | 14100 | 14010 | 14010 | 14000 | 14000 | 14000 | -100 | -100 | 64 | 64 | -14 | |
| 小计 | 19096 | 197456 | 1622 | |||||||||
| 锌 | 1312 | 15070 | 15000 | 15000 | 14960 | 15000 | 14995 | -70 | -75 | 440 | 2120 | -50 |
| 1401 | 15075 | 15050 | 15055 | 15000 | 15005 | 15020 | -70 | -55 | 3688 | 14970 | -2150 | |
| 1402 | 15075 | 15060 | 15060 | 14990 | 15000 | 15015 | -75 | -60 | 30594 | 74452 | -10448 | |
| 1403 | 15080 | 15070 | 15070 | 14990 | 15005 | 15015 | -75 | -65 | 19708 | 63846 | -1732 | |
| 1404 | 15075 | 15045 | 15045 | 14990 | 15000 | 15005 | -75 | -70 | 3468 | 15874 | -16 | |
| 1405 | 15080 | 15005 | 15045 | 14995 | 15010 | 15015 | -70 | -65 | 586 | 2106 | -18 | |
| 1406 | 15110 | 15035 | 15040 | 14955 | 15040 | 15015 | -70 | -95 | 56 | 404 | -28 | |
| 1407 | 15060 | 14965 | 14965 | -95 | -95 | 24 | 0 | |||||
| 1408 | 15160 | 15080 | 15080 | 15075 | 15075 | 15075 | -85 | -85 | 8 | 40 | 0 | |
| 1409 | 15030 | 15105 | 15105 | 15070 | 15070 | 15090 | 40 | 60 | 6 | 28 | 2 | |
| 1410 | 15195 | 15115 | 15115 | 15115 | 15115 | 15115 | -80 | -80 | 2 | 42 | 0 | |
| 1411 | 15095 | 15095 | 15095 | 0 | 0 | 6 | 0 | |||||
| 小计 | 58556 | 173912 | -14440 | |||||||||
| 铅 | 1312 | 13945 | 13910 | 13910 | 13910 | 13910 | 13910 | -35 | -35 | 60 | 7870 | -30 |
| 1401 | 14025 | 14030 | 14030 | 13960 | 13990 | 13985 | -35 | -40 | 766 | 7516 | -272 | |
| 1402 | 14105 | 14080 | 14085 | 14040 | 14070 | 14055 | -35 | -50 | 968 | 6676 | -8 | |
| 1403 | 14150 | 14110 | 14120 | 14100 | 14105 | 14100 | -45 | -50 | 90 | 1540 | 50 | |
| 1404 | 14195 | 14185 | 14230 | 14145 | 14165 | 14160 | -30 | -35 | 946 | 2964 | 582 | |
| 1405 | 14270 | 14235 | 14240 | 14215 | 14220 | 14225 | -50 | -45 | 42 | 80 | 28 | |
| 1406 | 14300 | 14300 | 14300 | 0 | 0 | 14 | 0 | |||||
| 1407 | 14290 | 14290 | 14290 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14290 | 14290 | 14290 | 0 | 0 | 2 | 0 | |||||
| 1409 | 14325 | 14325 | 14325 | 0 | 0 | 0 | ||||||
| 1410 | 14380 | 14380 | 14380 | 0 | 0 | 0 | ||||||
| 1411 | 14375 | 14375 | 14375 | 0 | 0 | 0 | ||||||
| 小计 | 2872 | 26664 | 350 | |||||||||
| 黄金 | 1312 | 244 | 241.3 | 241.3 | 239.6 | 239.8 | 239.85 | -4.2 | -4.15 | 78 | 2118 | 0 |
| 1401 | 246.9 | 243.4 | 243.5 | 240.95 | 241.55 | 242 | -5.35 | -4.9 | 522 | 1048 | 8 | |
| 1402 | 248.15 | 241.95 | 242.5 | 241.95 | 242.5 | 242.25 | -5.65 | -5.9 | 8 | 80 | -4 | |
| 1403 | 248.1 | 242.95 | 242.95 | -5.15 | -5.15 | 126 | 0 | |||||
| 1404 | 249.45 | 245.65 | 245.65 | 243.65 | 243.75 | 244.1 | -5.7 | -5.35 | 10 | 40 | -8 | |
| 1405 | 250.2 | 246.15 | 248.6 | 243.45 | 244.6 | 244.3 | -5.6 | -5.9 | 156 | 112 | 12 | |
| 1406 | 250.85 | 246.75 | 247.15 | 244.4 | 244.75 | 245.65 | -6.1 | -5.2 | 243946 | 174626 | 564 | |
| 1407 | 251.55 | 245.6 | 245.6 | 245.5 | 245.5 | 245.55 | -6.05 | -6 | 16 | 104 | 6 | |
| 1408 | 251.6 | 245.15 | 246.15 | 245.15 | 246.05 | 245.8 | -5.55 | -5.8 | 28 | 124 | -8 | |
| 1410 | 251.6 | 245.8 | 245.8 | -5.8 | -5.8 | 26 | 0 | |||||
| 小计 | 244764 | 178404 | 570 | |||||||||
| 白银 | 1312 | 4161 | 4099 | 4099 | 4000 | 4010 | 4040 | -151 | -121 | 916 | 23256 | -140 |
| 1401 | 4195 | 4103 | 4119 | 4017 | 4033 | 4062 | -162 | -133 | 99212 | 80690 | -3460 | |
| 1402 | 4221 | 4130 | 4140 | 4039 | 4055 | 4093 | -166 | -128 | 950 | 8114 | -148 | |
| 1403 | 4234 | 4166 | 4166 | 4055 | 4068 | 4096 | -166 | -138 | 1010 | 5480 | 132 | |
| 1404 | 4257 | 4169 | 4169 | 4068 | 4068 | 4106 | -189 | -151 | 36 | 290 | -12 | |
| 1405 | 4265 | 4200 | 4200 | 4071 | 4093 | 4123 | -172 | -142 | 1392 | 1188 | -24 | |
| 1406 | 4283 | 4193 | 4203 | 4084 | 4102 | 4149 | -181 | -134 | 3156432 | 598110 | -8166 | |
| 1407 | 4284 | 4201 | 4201 | 4100 | 4113 | 4132 | -171 | -152 | 52 | 172 | 14 | |
| 1408 | 4299 | 4210 | 4210 | 4105 | 4117 | 4149 | -182 | -150 | 14 | 246 | 2 | |
| 1409 | 4295 | 4207 | 4222 | 4122 | 4149 | 4171 | -146 | -124 | 100 | 282 | 18 | |
| 1410 | 4312 | 4225 | 4225 | 4134 | 4138 | 4178 | -174 | -134 | 22 | 218 | -4 | |
| 1411 | 4324 | 4202 | 4202 | 4130 | 4160 | 4158 | -164 | -166 | 40 | 82 | 18 | |
| 小计 | 3260176 | 718128 | -11770 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)