| 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 | 50670 | 50890 | 50930 | 50560 | 50860 | 50720 | 190 | 50 | 12260 | 46470 | -1900 |
| 1409 | 50580 | 50710 | 50800 | 50390 | 50720 | 50590 | 140 | 10 | 108306 | 168192 | -10512 | |
| 1410 | 50450 | 50580 | 50670 | 50200 | 50530 | 50430 | 80 | -20 | 192326 | 237842 | 12730 | |
| 1411 | 50380 | 50500 | 50550 | 50070 | 50380 | 50300 | 0 | -80 | 22204 | 75350 | 1988 | |
| 1412 | 50330 | 50450 | 50500 | 50020 | 50320 | 50260 | -10 | -70 | 8896 | 34196 | 2538 | |
| 1501 | 50340 | 50440 | 50450 | 50010 | 50280 | 50190 | -60 | -150 | 1292 | 7704 | 230 | |
| 1502 | 50320 | 50380 | 50380 | 49990 | 50260 | 50190 | -60 | -130 | 284 | 3666 | 102 | |
| 1503 | 50320 | 50380 | 50380 | 50000 | 50270 | 50180 | -50 | -140 | 174 | 1730 | 32 | |
| 1504 | 50350 | 50350 | 50350 | 50020 | 50250 | 50120 | -100 | -230 | 26 | 2310 | -8 | |
| 1505 | 50360 | 50360 | 50400 | 50070 | 50300 | 50280 | -60 | -80 | 120 | 2814 | 50 | |
| 1506 | 50300 | 50410 | 50410 | 50010 | 50320 | 50160 | 20 | -140 | 70 | 1616 | 4 | |
| 1507 | 50380 | 50330 | 50330 | 50130 | 50210 | 50220 | -170 | -160 | 6 | 124 | 2 | |
| 小计 | 345964 | 582014 | 5256 | |||||||||
| 铝 | 1408 | 14030 | 14060 | 14060 | 13930 | 13955 | 13975 | -75 | -55 | 4240 | 34340 | -90 |
| 1409 | 14065 | 14070 | 14125 | 13960 | 13985 | 14035 | -80 | -30 | 29386 | 69730 | -7028 | |
| 1410 | 14105 | 14135 | 14175 | 14000 | 14035 | 14085 | -70 | -20 | 126774 | 157934 | -2606 | |
| 1411 | 14115 | 14140 | 14185 | 14025 | 14055 | 14095 | -60 | -20 | 14122 | 89870 | 774 | |
| 1412 | 14115 | 14135 | 14180 | 14020 | 14055 | 14095 | -60 | -20 | 3332 | 46950 | 896 | |
| 1501 | 14105 | 14125 | 14180 | 14040 | 14055 | 14085 | -50 | -20 | 1054 | 18542 | -2 | |
| 1502 | 14105 | 14135 | 14175 | 14060 | 14080 | 14090 | -25 | -15 | 460 | 5370 | 2 | |
| 1503 | 14105 | 14160 | 14165 | 14040 | 14040 | 14090 | -65 | -15 | 228 | 2690 | 38 | |
| 1504 | 14125 | 14120 | 14130 | 14100 | 14100 | 14120 | -25 | -5 | 104 | 516 | 40 | |
| 1505 | 14180 | 14165 | 14165 | 14025 | 14140 | 14110 | -40 | -70 | 6 | 294 | 2 | |
| 1506 | 14160 | 14160 | 14160 | 0 | 0 | 110 | 0 | |||||
| 1507 | 14260 | 14260 | 14260 | 0 | 0 | 42 | 0 | |||||
| 小计 | 179706 | 426388 | -7974 | |||||||||
| 锌 | 1408 | 16820 | 16795 | 16795 | 16655 | 16725 | 16730 | -95 | -90 | 2462 | 10190 | -1092 |
| 1409 | 16860 | 16845 | 16855 | 16650 | 16775 | 16765 | -85 | -95 | 106736 | 72190 | -16868 | |
| 1410 | 16900 | 16850 | 16900 | 16680 | 16815 | 16800 | -85 | -100 | 636368 | 280360 | 2680 | |
| 1411 | 16945 | 16875 | 16935 | 16720 | 16845 | 16840 | -100 | -105 | 101626 | 95038 | -296 | |
| 1412 | 16970 | 16905 | 16960 | 16740 | 16890 | 16865 | -80 | -105 | 5338 | 20846 | 446 | |
| 1501 | 17010 | 16940 | 16990 | 16780 | 16920 | 16900 | -90 | -110 | 2482 | 3126 | 74 | |
| 1502 | 17050 | 17005 | 17005 | 16840 | 16945 | 16905 | -105 | -145 | 98 | 236 | 4 | |
| 1503 | 17075 | 16965 | 17050 | 16880 | 17050 | 16925 | -25 | -150 | 36 | 172 | -8 | |
| 1504 | 17120 | 16970 | 16995 | 16910 | 16980 | 16945 | -140 | -175 | 12 | 66 | -6 | |
| 1505 | 17145 | 17105 | 17115 | 16915 | 17010 | 17005 | -135 | -140 | 94 | 196 | -18 | |
| 1506 | 17105 | 16995 | 16995 | 16995 | 16995 | 16995 | -110 | -110 | 4 | 74 | 0 | |
| 1507 | 17155 | 17025 | 17110 | 17000 | 17110 | 17040 | -45 | -115 | 8 | 36 | 2 | |
| 小计 | 855264 | 482530 | -15082 | |||||||||
| 铅 | 1408 | 14790 | 14765 | 14765 | 14605 | 14700 | 14675 | -90 | -115 | 250 | 4940 | 0 |
| 1409 | 14905 | 14765 | 14765 | 14600 | 14740 | 14695 | -165 | -210 | 824 | 4890 | -82 | |
| 1410 | 14940 | 14815 | 14860 | 14670 | 14770 | 14780 | -170 | -160 | 98372 | 37144 | -2884 | |
| 1411 | 14995 | 14870 | 14910 | 14735 | 14840 | 14865 | -155 | -130 | 3610 | 5564 | 846 | |
| 1412 | 15060 | 14910 | 14940 | 14785 | 14860 | 14865 | -200 | -195 | 122 | 430 | 50 | |
| 1501 | 15080 | 14950 | 14960 | 14775 | 14885 | 14845 | -195 | -235 | 638 | 1314 | 256 | |
| 1502 | 15245 | 14705 | 14705 | 14705 | 14705 | 14705 | -540 | -540 | 4 | 14 | 0 | |
| 1503 | 15285 | 15075 | 15075 | -210 | -210 | 6 | 0 | |||||
| 1504 | 15225 | 15075 | 15075 | 15075 | 15075 | 15075 | -150 | -150 | 2 | 12 | 2 | |
| 1505 | 15340 | 15235 | 15235 | 15235 | 15235 | 15235 | -105 | -105 | 2 | 10 | 0 | |
| 1506 | 15335 | 15335 | 15335 | 0 | 0 | 4 | 0 | |||||
| 1507 | 15590 | 15450 | 15450 | -140 | -140 | 14 | 0 | |||||
| 小计 | 103824 | 54342 | -1812 | |||||||||
| 黄金 | 1408 | 257.45 | 256 | 256 | -1.45 | -1.45 | 168 | 0 | ||||
| 1409 | 257.4 | 257.4 | 257.4 | 256 | 256 | 256.3 | -1.4 | -1.1 | 10 | 12 | 0 | |
| 1410 | 259.1 | 257.4 | 257.4 | 256.65 | 256.65 | 257 | -2.45 | -2.1 | 4 | 60 | -2 | |
| 1412 | 258.85 | 257.4 | 257.95 | 256.25 | 256.6 | 257.05 | -2.25 | -1.8 | 141776 | 202772 | 4804 | |
| 1502 | 259.6 | 258 | 258 | 258 | 258 | 258 | -1.6 | -1.6 | 4 | 76 | -4 | |
| 1504 | 260.2 | 258.45 | 259.3 | 257.5 | 259.3 | 258.4 | -0.9 | -1.8 | 16 | 104 | -6 | |
| 1506 | 260.3 | 258.6 | 258.95 | 257.8 | 258.25 | 258.1 | -2.05 | -2.2 | 130 | 1112 | 64 | |
| 小计 | 141940 | 204304 | 4856 | |||||||||
| 白银 | 1408 | 4287 | 4280 | 4290 | 4277 | 4290 | 4283 | 3 | -4 | 160 | 1412 | 108 |
| 1409 | 4302 | 4300 | 4300 | 4283 | 4284 | 4287 | -18 | -15 | 78 | 1974 | 6 | |
| 1410 | 4281 | 4285 | 4287 | 4273 | 4282 | 4276 | 1 | -5 | 48 | 410 | 12 | |
| 1411 | 4295 | 4288 | 4288 | 4262 | 4262 | 4276 | -33 | -19 | 6 | 292 | 2 | |
| 1412 | 4286 | 4295 | 4296 | 4265 | 4275 | 4280 | -11 | -6 | 773312 | 448362 | -10968 | |
| 1501 | 4307 | 4305 | 4308 | 4280 | 4283 | 4291 | -24 | -16 | 928 | 1816 | -238 | |
| 1502 | 4304 | 4303 | 4303 | 4298 | 4299 | 4300 | -5 | -4 | 8 | 614 | 2 | |
| 1503 | 4317 | 4300 | 4304 | 4297 | 4298 | 4299 | -19 | -18 | 44 | 804 | 8 | |
| 1504 | 4310 | 4310 | 4310 | 0 | 0 | 194 | 0 | |||||
| 1505 | 4321 | 4319 | 4319 | -2 | -2 | 308 | 0 | |||||
| 1506 | 4337 | 4340 | 4341 | 4315 | 4315 | 4321 | -22 | -16 | 1544 | 4596 | 460 | |
| 1507 | 4364 | 4364 | 4364 | 0 | 0 | 0 | ||||||
| 小计 | 776128 | 460782 | -10608 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)