| 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 | 1407 | 49850 | 49850 | 50440 | 49770 | 50390 | 50270 | 540 | 420 | 37698 | 87340 | -9806 |
| 1408 | 49360 | 49280 | 49920 | 49240 | 49830 | 49660 | 470 | 300 | 195180 | 191940 | -11510 | |
| 1409 | 49020 | 48950 | 49680 | 48910 | 49590 | 49410 | 570 | 390 | 313756 | 238252 | 15106 | |
| 1410 | 48840 | 48790 | 49510 | 48740 | 49430 | 49300 | 590 | 460 | 43552 | 79562 | 6320 | |
| 1411 | 48720 | 48630 | 49420 | 48610 | 49350 | 49230 | 630 | 510 | 10982 | 32300 | 1418 | |
| 1412 | 48650 | 48550 | 49350 | 48550 | 49280 | 49200 | 630 | 550 | 3298 | 18404 | 296 | |
| 1501 | 48590 | 48600 | 49310 | 48570 | 49280 | 49160 | 690 | 570 | 1210 | 5842 | 94 | |
| 1502 | 48540 | 48870 | 49250 | 48770 | 49230 | 49120 | 690 | 580 | 98 | 2332 | -14 | |
| 1503 | 48550 | 48520 | 49240 | 48520 | 49240 | 49010 | 690 | 460 | 90 | 1258 | -48 | |
| 1504 | 48550 | 48510 | 49180 | 48510 | 49150 | 48920 | 600 | 370 | 52 | 2022 | -6 | |
| 1505 | 48490 | 48730 | 49100 | 48730 | 49100 | 49000 | 610 | 510 | 80 | 2326 | 26 | |
| 1506 | 48430 | 48510 | 49150 | 48510 | 49100 | 48990 | 670 | 560 | 280 | 508 | 196 | |
| 小计 | 606276 | 662086 | 2072 | |||||||||
| 铝 | 1407 | 13405 | 13430 | 13450 | 13415 | 13450 | 13430 | 45 | 25 | 3402 | 46420 | -1802 |
| 1408 | 13485 | 13465 | 13520 | 13455 | 13515 | 13490 | 30 | 5 | 38458 | 103738 | -9724 | |
| 1409 | 13550 | 13520 | 13595 | 13520 | 13590 | 13570 | 40 | 20 | 37110 | 141224 | 10076 | |
| 1410 | 13600 | 13595 | 13645 | 13580 | 13635 | 13620 | 35 | 20 | 7216 | 46416 | 4588 | |
| 1411 | 13630 | 13670 | 13700 | 13660 | 13675 | 13675 | 45 | 45 | 412 | 5518 | 228 | |
| 1412 | 13670 | 13695 | 13725 | 13695 | 13705 | 13710 | 35 | 40 | 1418 | 4202 | 966 | |
| 1501 | 13725 | 13755 | 13775 | 13750 | 13750 | 13755 | 25 | 30 | 676 | 1140 | 200 | |
| 1502 | 13810 | 13810 | 13810 | 0 | 0 | 200 | 0 | |||||
| 1503 | 13865 | 13840 | 13880 | 13840 | 13855 | 13855 | -10 | -10 | 6 | 316 | -2 | |
| 1504 | 13895 | 13925 | 13925 | 13885 | 13885 | 13905 | -10 | 10 | 4 | 50 | 0 | |
| 1505 | 13980 | 13950 | 13950 | 13935 | 13940 | 13940 | -40 | -40 | 54 | 112 | 40 | |
| 1506 | 14020 | 13980 | 13980 | -40 | -40 | 4 | 0 | |||||
| 小计 | 88756 | 349340 | 4570 | |||||||||
| 锌 | 1407 | 15525 | 15555 | 15670 | 15555 | 15645 | 15600 | 120 | 75 | 4744 | 14900 | -2028 |
| 1408 | 15600 | 15585 | 15750 | 15580 | 15725 | 15665 | 125 | 65 | 35984 | 72444 | -6164 | |
| 1409 | 15665 | 15660 | 15825 | 15650 | 15795 | 15740 | 130 | 75 | 103444 | 153606 | 16768 | |
| 1410 | 15700 | 15695 | 15860 | 15685 | 15830 | 15795 | 130 | 95 | 11604 | 44148 | 5198 | |
| 1411 | 15735 | 15715 | 15895 | 15715 | 15875 | 15825 | 140 | 90 | 1712 | 7510 | 1102 | |
| 1412 | 15760 | 15780 | 15920 | 15780 | 15915 | 15855 | 155 | 95 | 398 | 3560 | 314 | |
| 1501 | 15815 | 15965 | 15965 | 15965 | 15965 | 15965 | 150 | 150 | 2 | 234 | 0 | |
| 1502 | 15795 | 15895 | 15915 | 15895 | 15895 | 15900 | 100 | 105 | 6 | 58 | 0 | |
| 1503 | 15800 | 15855 | 15985 | 15855 | 15985 | 15895 | 185 | 95 | 16 | 84 | 2 | |
| 1504 | 15830 | 15925 | 15925 | 95 | 95 | 54 | 0 | |||||
| 1505 | 15860 | 15965 | 16000 | 15950 | 15970 | 15975 | 110 | 115 | 10 | 88 | 0 | |
| 1506 | 15865 | 15980 | 15980 | 115 | 115 | 8 | 0 | |||||
| 小计 | 157920 | 296694 | 15192 | |||||||||
| 铅 | 1407 | 14040 | 14000 | 14070 | 14000 | 14065 | 14050 | 25 | 10 | 164 | 1696 | -88 |
| 1408 | 14120 | 14080 | 14165 | 14045 | 14130 | 14125 | 10 | 5 | 614 | 7104 | 32 | |
| 1409 | 14155 | 14105 | 14190 | 14075 | 14170 | 14150 | 15 | -5 | 870 | 5174 | 106 | |
| 1410 | 14155 | 14155 | 14220 | 14130 | 14220 | 14150 | 65 | -5 | 254 | 2896 | 120 | |
| 1411 | 14180 | 14160 | 14230 | 14140 | 14230 | 14165 | 50 | -15 | 274 | 848 | 146 | |
| 1412 | 14220 | 14150 | 14210 | 14150 | 14210 | 14155 | -10 | -65 | 24 | 26 | -18 | |
| 1501 | 14285 | 14285 | 14285 | 0 | 0 | 6 | 0 | |||||
| 1502 | 14425 | 14360 | 14360 | -65 | -65 | 2 | 0 | |||||
| 1503 | 14305 | 14305 | 14305 | 0 | 0 | 6 | 0 | |||||
| 1504 | 14355 | 14355 | 14355 | 0 | 0 | 2 | 0 | |||||
| 1505 | 14265 | 14265 | 14265 | 0 | 0 | 4 | 0 | |||||
| 1506 | 14185 | 14185 | 14185 | 0 | 0 | 2 | 0 | |||||
| 小计 | 2200 | 17766 | 298 | |||||||||
| 黄金 | 1407 | 265.55 | 262.5 | 262.5 | 262.5 | 262.5 | 262.5 | -3.05 | -3.05 | 2 | 32 | 0 |
| 1408 | 264 | 265 | 265 | 263.6 | 263.8 | 264.05 | -0.2 | 0.05 | 10 | 212 | -4 | |
| 1409 | 264.2 | 263.7 | 265.2 | 263.7 | 263.8 | 264.35 | -0.4 | 0.15 | 24 | 24 | 8 | |
| 1410 | 264.15 | 264.6 | 264.7 | 264.35 | 264.35 | 264.6 | 0.2 | 0.45 | 18 | 52 | 0 | |
| 1412 | 265.2 | 265.2 | 266.25 | 264.2 | 264.3 | 265 | -0.9 | -0.2 | 153746 | 200346 | -11564 | |
| 1502 | 264.8 | 264.1 | 265.2 | 264.1 | 264.3 | 264.5 | -0.5 | -0.3 | 6 | 50 | -4 | |
| 1504 | 265.05 | 265 | 265 | 264.95 | 264.95 | 264.95 | -0.1 | -0.1 | 4 | 96 | 0 | |
| 小计 | 153810 | 200812 | -11564 | |||||||||
| 白银 | 1407 | 4299 | 4293 | 4300 | 4268 | 4282 | 4287 | -17 | -12 | 1338 | 2500 | 500 |
| 1408 | 4315 | 4301 | 4317 | 4301 | 4301 | 4304 | -14 | -11 | 72 | 1044 | -42 | |
| 1409 | 4309 | 4321 | 4345 | 4304 | 4306 | 4316 | -3 | 7 | 1212 | 3706 | -170 | |
| 1410 | 4304 | 4328 | 4353 | 4314 | 4320 | 4330 | 16 | 26 | 50 | 626 | -10 | |
| 1411 | 4338 | 4343 | 4347 | 4325 | 4326 | 4337 | -12 | -1 | 32 | 396 | -2 | |
| 1412 | 4357 | 4348 | 4378 | 4328 | 4335 | 4349 | -22 | -8 | 1363994 | 495556 | -37252 | |
| 1501 | 4360 | 4350 | 4376 | 4334 | 4338 | 4350 | -22 | -10 | 290 | 1438 | -10 | |
| 1502 | 4357 | 4366 | 4371 | 4351 | 4351 | 4364 | -6 | 7 | 28 | 610 | -2 | |
| 1503 | 4356 | 4388 | 4392 | 4359 | 4359 | 4376 | 3 | 20 | 32 | 808 | -8 | |
| 1504 | 4372 | 4369 | 4388 | 4369 | 4388 | 4378 | 16 | 6 | 4 | 202 | 2 | |
| 1505 | 4382 | 4389 | 4392 | 4371 | 4371 | 4373 | -11 | -9 | 46 | 216 | -8 | |
| 1506 | 4380 | 4385 | 4408 | 4370 | 4376 | 4380 | -4 | 0 | 312 | 1308 | -2 | |
| 小计 | 1367410 | 508410 | -37004 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)