| 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 | 1402 | 50950 | 51040 | 51150 | 50980 | 51090 | 51080 | 140 | 130 | 6682 | 26940 | -1352 |
| 1403 | 50940 | 51040 | 51160 | 50920 | 51040 | 51030 | 100 | 90 | 18666 | 92052 | -690 | |
| 1404 | 50880 | 51010 | 51120 | 50880 | 51030 | 51000 | 150 | 120 | 87162 | 214270 | -2376 | |
| 1405 | 50800 | 50960 | 51050 | 50830 | 50990 | 50940 | 190 | 140 | 37388 | 104424 | 3918 | |
| 1406 | 50800 | 50980 | 51010 | 50810 | 50920 | 50910 | 120 | 110 | 3610 | 29608 | 482 | |
| 1407 | 50770 | 50890 | 50990 | 50800 | 50820 | 50850 | 50 | 80 | 932 | 10080 | 234 | |
| 1408 | 50660 | 50800 | 50950 | 50750 | 50880 | 50840 | 220 | 180 | 144 | 2426 | 18 | |
| 1409 | 50700 | 50740 | 50910 | 50730 | 50880 | 50830 | 180 | 130 | 110 | 1306 | 32 | |
| 1410 | 50660 | 50800 | 50890 | 50800 | 50840 | 50840 | 180 | 180 | 30 | 1396 | -4 | |
| 1411 | 50620 | 50700 | 50920 | 50700 | 50870 | 50830 | 250 | 210 | 64 | 822 | -18 | |
| 1412 | 50620 | 50660 | 50880 | 50660 | 50860 | 50810 | 240 | 190 | 182 | 1320 | 40 | |
| 1501 | 50610 | 50710 | 50890 | 50710 | 50890 | 50810 | 280 | 200 | 42 | 482 | -8 | |
| 小计 | 155012 | 485126 | 276 | |||||||||
| 铝 | 1402 | 13435 | 13360 | 13380 | 13290 | 13295 | 13350 | -140 | -85 | 2150 | 15250 | -1030 |
| 1403 | 13475 | 13480 | 13480 | 13310 | 13315 | 13370 | -160 | -105 | 3668 | 45168 | 1386 | |
| 1404 | 13530 | 13530 | 13550 | 13350 | 13350 | 13440 | -180 | -90 | 13198 | 68510 | 1498 | |
| 1405 | 13555 | 13560 | 13585 | 13410 | 13420 | 13465 | -135 | -90 | 9620 | 63100 | 5768 | |
| 1406 | 13585 | 13585 | 13585 | 13445 | 13460 | 13485 | -125 | -100 | 5960 | 34936 | 2726 | |
| 1407 | 13590 | 13500 | 13560 | 13465 | 13495 | 13515 | -95 | -75 | 2154 | 11676 | 880 | |
| 1408 | 13595 | 13530 | 13550 | 13475 | 13515 | 13500 | -80 | -95 | 778 | 10918 | 454 | |
| 1409 | 13590 | 13565 | 13565 | 13540 | 13540 | 13545 | -50 | -45 | 14 | 946 | 6 | |
| 1410 | 13605 | 13530 | 13530 | 13515 | 13515 | 13525 | -90 | -80 | 6 | 578 | 0 | |
| 1411 | 13555 | 13500 | 13610 | 13500 | 13530 | 13545 | -25 | -10 | 78 | 68 | -2 | |
| 1412 | 13620 | 13620 | 13620 | 0 | 0 | 50 | 0 | |||||
| 1501 | 13700 | 13700 | 13700 | 0 | 0 | 18 | 0 | |||||
| 小计 | 37626 | 251218 | 11686 | |||||||||
| 锌 | 1402 | 14935 | 14975 | 15010 | 14975 | 14990 | 14990 | 55 | 55 | 560 | 6410 | -310 |
| 1403 | 14985 | 15020 | 15065 | 15015 | 15025 | 15030 | 40 | 45 | 2460 | 37080 | -1000 | |
| 1404 | 15020 | 15050 | 15095 | 15035 | 15045 | 15060 | 25 | 40 | 20186 | 95926 | -6428 | |
| 1405 | 15030 | 15090 | 15105 | 15060 | 15070 | 15075 | 40 | 45 | 7420 | 49338 | 992 | |
| 1406 | 15045 | 15070 | 15110 | 15070 | 15080 | 15085 | 35 | 40 | 456 | 7868 | 158 | |
| 1407 | 15070 | 15070 | 15070 | 0 | 0 | 1004 | 0 | |||||
| 1408 | 15090 | 15160 | 15160 | 15155 | 15155 | 15155 | 65 | 65 | 4 | 200 | 4 | |
| 1409 | 15110 | 15135 | 15135 | 15135 | 15135 | 15135 | 25 | 25 | 2 | 116 | 0 | |
| 1410 | 15145 | 15155 | 15155 | 15155 | 15155 | 15155 | 10 | 10 | 2 | 80 | 2 | |
| 1411 | 15130 | 15135 | 15135 | 5 | 5 | 26 | 0 | |||||
| 1412 | 15130 | 15135 | 15135 | 5 | 5 | 44 | 0 | |||||
| 1501 | 15130 | 15250 | 15295 | 15250 | 15295 | 15285 | 165 | 155 | 16 | 34 | 0 | |
| 小计 | 31106 | 198126 | -6582 | |||||||||
| 铅 | 1402 | 13985 | 13950 | 13960 | 13950 | 13960 | 13955 | -25 | -30 | 70 | 2930 | -10 |
| 1403 | 14035 | 14055 | 14060 | 14010 | 14040 | 14025 | 5 | -10 | 426 | 11056 | -106 | |
| 1404 | 14055 | 14140 | 14140 | 14055 | 14080 | 14065 | 25 | 10 | 208 | 8006 | -2 | |
| 1405 | 14080 | 14125 | 14125 | 14080 | 14095 | 14090 | 15 | 10 | 94 | 1582 | 56 | |
| 1406 | 14190 | 14210 | 14210 | 14115 | 14115 | 14160 | -75 | -30 | 4 | 46 | 0 | |
| 1407 | 14225 | 14225 | 14225 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14340 | 14340 | 14340 | 0 | 0 | 0 | ||||||
| 1409 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 0 | |||||
| 1410 | 14205 | 14175 | 14175 | -30 | -30 | 0 | ||||||
| 1411 | 14270 | 14270 | 14270 | 0 | 0 | 4 | 0 | |||||
| 1412 | 14270 | 14270 | 14270 | 0 | 0 | 22 | 0 | |||||
| 1501 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 小计 | 802 | 23652 | -62 | |||||||||
| 黄金 | 1402 | 249.35 | 249.35 | 249.35 | 0 | 0 | 102 | 0 | ||||
| 1403 | 246.8 | 246 | 247.1 | 246 | 247.1 | 246.7 | 0.3 | -0.1 | 6 | 198 | -2 | |
| 1404 | 247.25 | 247.5 | 247.55 | 247.5 | 247.55 | 247.5 | 0.3 | 0.25 | 6 | 58 | -2 | |
| 1405 | 248.4 | 247.3 | 248.1 | 247.3 | 248.1 | 247.7 | -0.3 | -0.7 | 22 | 138 | -8 | |
| 1406 | 248.7 | 247.45 | 249 | 247.25 | 248.7 | 248.15 | 0 | -0.55 | 40598 | 154338 | 1642 | |
| 1407 | 248.95 | 248.6 | 248.6 | 248.6 | 248.6 | 248.6 | -0.35 | -0.35 | 2 | 80 | 0 | |
| 1408 | 249.25 | 249.25 | 249.25 | 0 | 0 | 124 | 0 | |||||
| 1410 | 249.8 | 249.8 | 249.8 | 0 | 0 | 26 | 0 | |||||
| 1412 | 249.6 | 248.3 | 250.05 | 248.3 | 249.95 | 249.15 | 0.35 | -0.45 | 362 | 1848 | 108 | |
| 小计 | 40996 | 156912 | 1738 | |||||||||
| 白银 | 1402 | 4000 | 4018 | 4130 | 3984 | 4015 | 4013 | 15 | 13 | 1532 | 7396 | -192 |
| 1403 | 4013 | 4043 | 4047 | 4021 | 4036 | 4034 | 23 | 21 | 942 | 6244 | 330 | |
| 1404 | 4030 | 4066 | 4066 | 4050 | 4050 | 4053 | 20 | 23 | 18 | 480 | 2 | |
| 1405 | 4060 | 4077 | 4099 | 4061 | 4080 | 4076 | 20 | 16 | 532 | 1780 | -54 | |
| 1406 | 4083 | 4130 | 4131 | 4078 | 4096 | 4094 | 13 | 11 | 412980 | 414250 | -41722 | |
| 1407 | 4086 | 4099 | 4109 | 4090 | 4105 | 4102 | 19 | 16 | 180 | 544 | 60 | |
| 1408 | 4080 | 4108 | 4121 | 4099 | 4115 | 4113 | 35 | 33 | 466 | 530 | 94 | |
| 1409 | 4093 | 4110 | 4123 | 4110 | 4118 | 4117 | 25 | 24 | 38 | 616 | -10 | |
| 1410 | 4084 | 4119 | 4119 | 35 | 35 | 264 | 0 | |||||
| 1411 | 4121 | 4121 | 4121 | 0 | 0 | 274 | 0 | |||||
| 1412 | 4131 | 4152 | 4188 | 4129 | 4142 | 4146 | 11 | 15 | 2342 | 7358 | 0 | |
| 1501 | 4134 | 4155 | 4155 | 4155 | 4155 | 4155 | 21 | 21 | 2 | 22 | 0 | |
| 小计 | 419032 | 439758 | -41492 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)