| 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 | 50160 | 50150 | 50500 | 50150 | 50350 | 50420 | 190 | 260 | 11940 | 21160 | -3410 |
| 1409 | 49990 | 49810 | 50330 | 49810 | 50110 | 50160 | 120 | 170 | 40996 | 131062 | -4558 | |
| 1410 | 49790 | 49750 | 50120 | 49660 | 49890 | 49930 | 100 | 140 | 221616 | 241312 | -3340 | |
| 1411 | 49630 | 49630 | 49960 | 49440 | 49720 | 49800 | 90 | 170 | 34928 | 91270 | 2144 | |
| 1412 | 49520 | 49490 | 49850 | 49400 | 49630 | 49680 | 110 | 160 | 13866 | 37870 | 840 | |
| 1501 | 49440 | 49400 | 49780 | 49370 | 49550 | 49620 | 110 | 180 | 854 | 8956 | -32 | |
| 1502 | 49360 | 49360 | 49740 | 49360 | 49510 | 49620 | 150 | 260 | 134 | 4216 | 28 | |
| 1503 | 49340 | 49590 | 49680 | 49450 | 49450 | 49560 | 110 | 220 | 52 | 1948 | 22 | |
| 1504 | 49300 | 49360 | 49680 | 49360 | 49480 | 49550 | 180 | 250 | 52 | 2400 | 4 | |
| 1505 | 49450 | 49320 | 49700 | 49270 | 49420 | 49540 | -30 | 90 | 144 | 2832 | 18 | |
| 1506 | 49410 | 49330 | 49650 | 49330 | 49530 | 49530 | 120 | 120 | 84 | 1706 | 14 | |
| 1507 | 49350 | 49620 | 49620 | 49480 | 49480 | 49530 | 130 | 180 | 68 | 338 | 24 | |
| 小计 | 324734 | 545070 | -8246 | |||||||||
| 铝 | 1408 | 14015 | 14030 | 14055 | 14000 | 14025 | 14030 | 10 | 15 | 4640 | 27750 | -1800 |
| 1409 | 14070 | 14080 | 14120 | 14035 | 14080 | 14080 | 10 | 10 | 8158 | 50674 | -2220 | |
| 1410 | 14125 | 14110 | 14160 | 14070 | 14130 | 14125 | 5 | 0 | 114214 | 144592 | -2082 | |
| 1411 | 14135 | 14135 | 14185 | 14095 | 14170 | 14150 | 35 | 15 | 31162 | 100580 | 2240 | |
| 1412 | 14140 | 14140 | 14190 | 14085 | 14170 | 14155 | 30 | 15 | 4378 | 52258 | 1346 | |
| 1501 | 14150 | 14135 | 14180 | 14095 | 14170 | 14145 | 20 | -5 | 2232 | 21548 | 122 | |
| 1502 | 14130 | 14165 | 14165 | 14130 | 14155 | 14155 | 25 | 25 | 1088 | 9490 | 798 | |
| 1503 | 14140 | 14160 | 14190 | 14140 | 14175 | 14160 | 35 | 20 | 202 | 2712 | -72 | |
| 1504 | 14225 | 14175 | 14175 | 14175 | 14175 | 14175 | -50 | -50 | 2 | 518 | 0 | |
| 1505 | 14255 | 14255 | 14255 | 14155 | 14195 | 14195 | -60 | -60 | 14 | 286 | -6 | |
| 1506 | 14205 | 14205 | 14205 | 0 | 0 | 162 | 0 | |||||
| 1507 | 14255 | 14255 | 14255 | 0 | 0 | 52 | 0 | |||||
| 小计 | 166090 | 410622 | -1674 | |||||||||
| 锌 | 1408 | 16605 | 16560 | 16630 | 16525 | 16560 | 16575 | -45 | -30 | 2920 | 9530 | -1200 |
| 1409 | 16750 | 16600 | 16680 | 16555 | 16590 | 16620 | -160 | -130 | 20774 | 48304 | -5082 | |
| 1410 | 16800 | 16665 | 16725 | 16585 | 16640 | 16655 | -160 | -145 | 480254 | 232424 | -9406 | |
| 1411 | 16820 | 16705 | 16765 | 16620 | 16675 | 16695 | -145 | -125 | 136748 | 112134 | 4390 | |
| 1412 | 16835 | 16755 | 16795 | 16660 | 16705 | 16725 | -130 | -110 | 6182 | 24332 | 1522 | |
| 1501 | 16870 | 16750 | 16820 | 16690 | 16740 | 16755 | -130 | -115 | 2732 | 5010 | -112 | |
| 1502 | 16790 | 16750 | 16785 | 16745 | 16765 | 16770 | -25 | -20 | 62 | 256 | 22 | |
| 1503 | 16860 | 16810 | 16835 | 16765 | 16820 | 16805 | -40 | -55 | 34 | 164 | -2 | |
| 1504 | 16785 | 16830 | 16855 | 16810 | 16855 | 16830 | 70 | 45 | 6 | 78 | 0 | |
| 1505 | 16970 | 16795 | 16870 | 16795 | 16865 | 16825 | -105 | -145 | 26 | 220 | 8 | |
| 1506 | 16985 | 16875 | 17050 | 16830 | 16895 | 16945 | -90 | -40 | 14 | 62 | -10 | |
| 1507 | 16970 | 16875 | 16985 | 16875 | 16985 | 16925 | 15 | -45 | 30 | 42 | 2 | |
| 小计 | 649782 | 432556 | -9868 | |||||||||
| 铅 | 1408 | 14600 | 14605 | 14605 | 14590 | 14590 | 14595 | -10 | -5 | 220 | 4740 | 20 |
| 1409 | 14670 | 14670 | 14700 | 14635 | 14645 | 14660 | -25 | -10 | 1244 | 4350 | 376 | |
| 1410 | 14785 | 14735 | 14780 | 14680 | 14695 | 14725 | -90 | -60 | 32944 | 34196 | -848 | |
| 1411 | 14780 | 14755 | 14805 | 14710 | 14735 | 14755 | -45 | -25 | 824 | 5688 | -134 | |
| 1412 | 14785 | 14790 | 14790 | 14740 | 14740 | 14755 | -45 | -30 | 74 | 874 | 22 | |
| 1501 | 14850 | 14770 | 14810 | 14750 | 14750 | 14760 | -100 | -90 | 38 | 1238 | -22 | |
| 1502 | 14885 | 14855 | 14855 | 14855 | 14855 | 14855 | -30 | -30 | 4 | 54 | 4 | |
| 1503 | 14910 | 14875 | 14875 | 14875 | 14875 | 14875 | -35 | -35 | 2 | 8 | 2 | |
| 1504 | 14920 | 14880 | 14880 | -40 | -40 | 14 | 0 | |||||
| 1505 | 15005 | 14965 | 14965 | -40 | -40 | 10 | 0 | |||||
| 1506 | 15105 | 15065 | 15065 | -40 | -40 | 4 | 0 | |||||
| 1507 | 15215 | 15215 | 15215 | 0 | 0 | 14 | 0 | |||||
| 小计 | 35350 | 51190 | -580 | |||||||||
| 黄金 | 1408 | 260 | 260 | 260 | 0 | 0 | 168 | 0 | ||||
| 1409 | 261.35 | 258.45 | 261.6 | 257.85 | 259.05 | 259.3 | -2.3 | -2.05 | 16 | 4 | 0 | |
| 1410 | 263.15 | 261.1 | 261.1 | -2.05 | -2.05 | 60 | 0 | |||||
| 1412 | 261.5 | 261 | 262 | 260.1 | 260.55 | 261.15 | -0.95 | -0.35 | 142758 | 188750 | -8054 | |
| 1502 | 262.6 | 262 | 262.25 | 261.05 | 261.05 | 261.75 | -1.55 | -0.85 | 14 | 72 | 0 | |
| 1504 | 263.3 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | -1.45 | -1.45 | 2 | 102 | 0 | |
| 1506 | 263.6 | 262.75 | 262.8 | 261.4 | 261.6 | 261.8 | -2 | -1.8 | 152 | 1336 | 70 | |
| 小计 | 142942 | 190492 | -7984 | |||||||||
| 白银 | 1408 | 4280 | 4260 | 4283 | 4242 | 4242 | 4265 | -38 | -15 | 160 | 1240 | -84 |
| 1409 | 4261 | 4258 | 4267 | 4255 | 4263 | 4259 | 2 | -2 | 66 | 2028 | -4 | |
| 1410 | 4229 | 4200 | 4253 | 4200 | 4236 | 4228 | 7 | -1 | 272 | 432 | 20 | |
| 1411 | 4227 | 4232 | 4238 | 4226 | 4226 | 4234 | -1 | 7 | 50 | 272 | -10 | |
| 1412 | 4233 | 4233 | 4243 | 4221 | 4229 | 4231 | -4 | -2 | 586666 | 525458 | -16594 | |
| 1501 | 4243 | 4234 | 4251 | 4224 | 4230 | 4244 | -13 | 1 | 4036 | 2526 | 1022 | |
| 1502 | 4243 | 4232 | 4232 | -11 | -11 | 346 | 0 | |||||
| 1503 | 4246 | 4233 | 4233 | 4231 | 4231 | 4231 | -15 | -15 | 24 | 630 | -24 | |
| 1504 | 4266 | 4231 | 4238 | 4231 | 4231 | 4231 | -35 | -35 | 46 | 274 | -2 | |
| 1505 | 4244 | 4243 | 4245 | 4237 | 4237 | 4241 | -7 | -3 | 14 | 376 | -10 | |
| 1506 | 4250 | 4234 | 4250 | 4223 | 4227 | 4230 | -23 | -20 | 4198 | 12156 | 2286 | |
| 1507 | 4240 | 4242 | 4242 | 4237 | 4237 | 4239 | -3 | -1 | 6 | 26 | 4 | |
| 小计 | 595538 | 545764 | -13396 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)