| 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 | 1408 | 50350 | 50340 | 50350 | 50040 | 50080 | 50210 | -270 | -140 | 30178 | 109222 | -3708 |
| 1409 | 50130 | 50080 | 50080 | 49700 | 49740 | 49920 | -390 | -210 | 308238 | 275632 | -2930 | |
| 1410 | 49970 | 49960 | 49970 | 49520 | 49540 | 49760 | -430 | -210 | 98542 | 159908 | 4226 | |
| 1411 | 49910 | 49930 | 49930 | 49440 | 49440 | 49680 | -470 | -230 | 21542 | 56582 | 4256 | |
| 1412 | 49880 | 49860 | 49890 | 49400 | 49420 | 49590 | -460 | -290 | 6440 | 27758 | 1612 | |
| 1501 | 49890 | 49850 | 49850 | 49380 | 49390 | 49600 | -500 | -290 | 892 | 7144 | 96 | |
| 1502 | 49860 | 49720 | 49790 | 49370 | 49370 | 49560 | -490 | -300 | 166 | 3208 | 36 | |
| 1503 | 49780 | 49780 | 49860 | 49390 | 49390 | 49640 | -390 | -140 | 170 | 1620 | 20 | |
| 1504 | 49750 | 49640 | 49730 | 49380 | 49380 | 49550 | -370 | -200 | 12 | 2192 | -2 | |
| 1505 | 49760 | 49760 | 49760 | 49340 | 49340 | 49570 | -420 | -190 | 66 | 2736 | -10 | |
| 1506 | 49640 | 49700 | 49780 | 49330 | 49380 | 49600 | -260 | -40 | 98 | 1544 | -8 | |
| 1507 | 49740 | 49780 | 49780 | 49390 | 49390 | 49640 | -350 | -100 | 14 | 64 | 4 | |
| 小计 | 466358 | 647610 | 3592 | |||||||||
| 铝 | 1408 | 13760 | 13790 | 13880 | 13740 | 13850 | 13810 | 90 | 50 | 10108 | 47852 | -2686 |
| 1409 | 13820 | 13860 | 13935 | 13775 | 13865 | 13855 | 45 | 35 | 125624 | 132524 | -8416 | |
| 1410 | 13845 | 13880 | 13960 | 13800 | 13885 | 13880 | 40 | 35 | 56906 | 107546 | 4294 | |
| 1411 | 13880 | 13920 | 13960 | 13810 | 13900 | 13885 | 20 | 5 | 19602 | 42230 | 6616 | |
| 1412 | 13890 | 13900 | 13960 | 13820 | 13880 | 13880 | -10 | -10 | 8890 | 26322 | 5272 | |
| 1501 | 13900 | 13920 | 13945 | 13825 | 13860 | 13880 | -40 | -20 | 4364 | 9910 | 3074 | |
| 1502 | 13900 | 13900 | 13940 | 13860 | 13870 | 13885 | -30 | -15 | 984 | 2392 | 608 | |
| 1503 | 13910 | 13900 | 13950 | 13835 | 13890 | 13900 | -20 | -10 | 686 | 1980 | 202 | |
| 1504 | 13985 | 13955 | 13965 | 13890 | 13915 | 13945 | -70 | -40 | 92 | 474 | 56 | |
| 1505 | 14035 | 13910 | 13960 | 13910 | 13960 | 13930 | -75 | -105 | 6 | 190 | 2 | |
| 1506 | 14025 | 13920 | 13920 | -105 | -105 | 14 | 0 | |||||
| 1507 | 14000 | 14130 | 14130 | 13970 | 13970 | 14050 | -30 | 50 | 4 | 0 | ||
| 小计 | 227266 | 371434 | 9022 | |||||||||
| 锌 | 1408 | 16535 | 16615 | 16650 | 16520 | 16535 | 16585 | 0 | 50 | 3470 | 22870 | -764 |
| 1409 | 16610 | 16685 | 16720 | 16570 | 16575 | 16655 | -35 | 45 | 403962 | 240876 | -6930 | |
| 1410 | 16670 | 16740 | 16780 | 16620 | 16635 | 16705 | -35 | 35 | 163328 | 188658 | 5566 | |
| 1411 | 16720 | 16770 | 16815 | 16665 | 16680 | 16750 | -40 | 30 | 12130 | 37500 | 578 | |
| 1412 | 16750 | 16570 | 16855 | 16570 | 16705 | 16780 | -45 | 30 | 1638 | 9790 | 108 | |
| 1501 | 16775 | 16845 | 16880 | 16745 | 16745 | 16805 | -30 | 30 | 182 | 696 | 64 | |
| 1502 | 16830 | 16950 | 16950 | 16950 | 16950 | 16950 | 120 | 120 | 2 | 94 | 0 | |
| 1503 | 16900 | 16945 | 16945 | 16825 | 16825 | 16885 | -75 | -15 | 4 | 124 | 0 | |
| 1504 | 16945 | 16925 | 16965 | 16925 | 16965 | 16950 | 20 | 5 | 6 | 58 | -2 | |
| 1505 | 16925 | 17015 | 17025 | 16915 | 16915 | 16970 | -10 | 45 | 18 | 132 | 8 | |
| 1506 | 16945 | 16945 | 16945 | 0 | 0 | 28 | 0 | |||||
| 1507 | 16915 | 16815 | 17060 | 16815 | 16955 | 16985 | 40 | 70 | 34 | 8 | -4 | |
| 小计 | 584774 | 500834 | -1376 | |||||||||
| 铅 | 1408 | 14050 | 14050 | 14080 | 14030 | 14045 | 14055 | -5 | 5 | 382 | 5794 | -174 |
| 1409 | 14110 | 14145 | 14145 | 14090 | 14095 | 14120 | -15 | 10 | 428 | 4420 | -102 | |
| 1410 | 14175 | 14245 | 14245 | 14145 | 14145 | 14180 | -30 | 5 | 286 | 4642 | -20 | |
| 1411 | 14205 | 14220 | 14235 | 14165 | 14165 | 14210 | -40 | 5 | 478 | 1996 | 384 | |
| 1412 | 14250 | 14250 | 14250 | 0 | 0 | 52 | 0 | |||||
| 1501 | 14360 | 14115 | 14370 | 14115 | 14370 | 14240 | 10 | -120 | 4 | 6 | 0 | |
| 1502 | 14315 | 14315 | 14315 | 0 | 0 | 2 | 0 | |||||
| 1503 | 14380 | 14380 | 14380 | 0 | 0 | 6 | 0 | |||||
| 1504 | 14540 | 14420 | 14420 | -120 | -120 | 2 | 0 | |||||
| 1505 | 14590 | 14480 | 14480 | 14480 | 14480 | 14480 | -110 | -110 | 2 | 4 | 0 | |
| 1506 | 14500 | 14495 | 14495 | -5 | -5 | 2 | 0 | |||||
| 1507 | 14495 | 14495 | 14495 | 0 | 0 | 0 | ||||||
| 小计 | 1580 | 16926 | 88 | |||||||||
| 黄金 | 1408 | 260.15 | 260.85 | 263.4 | 259.6 | 262.35 | 262.15 | 2.2 | 2 | 74 | 204 | -2 |
| 1409 | 259.95 | 260.35 | 263.05 | 260.35 | 261.95 | 262.45 | 2 | 2.5 | 14 | 24 | -6 | |
| 1410 | 261.35 | 261.05 | 265.1 | 260.3 | 263.9 | 261.65 | 2.55 | 0.3 | 152 | 84 | 24 | |
| 1412 | 261.15 | 261.7 | 266.45 | 261 | 263.25 | 263.25 | 2.1 | 2.1 | 217794 | 198586 | 2688 | |
| 1502 | 262.5 | 263.4 | 263.4 | 0.9 | 0.9 | 78 | 0 | |||||
| 1504 | 262.65 | 262.65 | 262.65 | 0 | 0 | 104 | 0 | |||||
| 1506 | 263.55 | 264.75 | 265.05 | 264.75 | 264.9 | 264.9 | 1.35 | 1.35 | 20 | 150 | 4 | |
| 小计 | 218054 | 199230 | 2708 | |||||||||
| 白银 | 1408 | 4314 | 4310 | 4365 | 4310 | 4338 | 4350 | 24 | 36 | 366 | 936 | 26 |
| 1409 | 4306 | 4118 | 4364 | 4116 | 4336 | 4336 | 30 | 30 | 324 | 2218 | -4 | |
| 1410 | 4302 | 4340 | 4355 | 4340 | 4350 | 4348 | 48 | 46 | 20 | 428 | 0 | |
| 1411 | 4305 | 4304 | 4354 | 4304 | 4342 | 4343 | 37 | 38 | 48 | 348 | -4 | |
| 1412 | 4306 | 4311 | 4371 | 4303 | 4337 | 4339 | 31 | 33 | 1039886 | 408420 | -27688 | |
| 1501 | 4315 | 4320 | 4412 | 4313 | 4344 | 4355 | 29 | 40 | 212 | 1800 | 32 | |
| 1502 | 4328 | 4328 | 4365 | 4328 | 4364 | 4362 | 36 | 34 | 30 | 618 | 0 | |
| 1503 | 4326 | 4360 | 4372 | 4359 | 4370 | 4364 | 44 | 38 | 18 | 816 | -14 | |
| 1504 | 4335 | 4341 | 4371 | 4341 | 4371 | 4356 | 36 | 21 | 4 | 176 | 2 | |
| 1505 | 4351 | 4396 | 4396 | 4377 | 4377 | 4379 | 26 | 28 | 20 | 280 | 8 | |
| 1506 | 4357 | 4358 | 4440 | 4353 | 4386 | 4391 | 29 | 34 | 922 | 2834 | 76 | |
| 1507 | 4372 | 4372 | 4372 | 0 | 0 | 0 | ||||||
| 小计 | 1041850 | 418874 | -27566 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)