| 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 | 50420 | 50360 | 50390 | 50050 | 50300 | 50200 | -120 | -220 | 15270 | 16170 | -4990 |
| 1409 | 50160 | 50190 | 50200 | 49730 | 50030 | 49930 | -130 | -230 | 44402 | 130510 | -552 | |
| 1410 | 49930 | 49930 | 49970 | 49470 | 49790 | 49730 | -140 | -200 | 259590 | 252670 | 11358 | |
| 1411 | 49800 | 49790 | 49810 | 49320 | 49610 | 49530 | -190 | -270 | 44368 | 97832 | 6562 | |
| 1412 | 49680 | 49700 | 49700 | 49210 | 49450 | 49410 | -230 | -270 | 11400 | 40442 | 2572 | |
| 1501 | 49620 | 49600 | 49600 | 49160 | 49390 | 49340 | -230 | -280 | 1584 | 9284 | 328 | |
| 1502 | 49620 | 49460 | 49550 | 49120 | 49420 | 49240 | -200 | -380 | 614 | 4474 | 258 | |
| 1503 | 49560 | 49320 | 49420 | 49150 | 49420 | 49240 | -140 | -320 | 34 | 1954 | 6 | |
| 1504 | 49550 | 49350 | 49400 | 49100 | 49400 | 49190 | -150 | -360 | 54 | 2426 | 26 | |
| 1505 | 49540 | 49380 | 49420 | 49080 | 49310 | 49280 | -230 | -260 | 60 | 2848 | 16 | |
| 1506 | 49530 | 49450 | 49450 | 49100 | 49310 | 49190 | -220 | -340 | 46 | 1708 | 2 | |
| 1507 | 49530 | 49450 | 49450 | 49080 | 49400 | 49280 | -130 | -250 | 100 | 368 | 30 | |
| 小计 | 377522 | 560686 | 15616 | |||||||||
| 铝 | 1408 | 14030 | 14070 | 14100 | 14005 | 14090 | 14045 | 60 | 15 | 8470 | 27840 | 90 |
| 1409 | 14080 | 14130 | 14170 | 14055 | 14130 | 14100 | 50 | 20 | 10652 | 51390 | 716 | |
| 1410 | 14125 | 14170 | 14230 | 14090 | 14170 | 14160 | 45 | 35 | 97738 | 149310 | 4718 | |
| 1411 | 14150 | 14210 | 14265 | 14130 | 14210 | 14190 | 60 | 40 | 33030 | 103292 | 2712 | |
| 1412 | 14155 | 14210 | 14270 | 14130 | 14215 | 14190 | 60 | 35 | 7754 | 55252 | 2994 | |
| 1501 | 14145 | 14200 | 14270 | 14135 | 14220 | 14200 | 75 | 55 | 2464 | 22604 | 1056 | |
| 1502 | 14155 | 14180 | 14250 | 14140 | 14215 | 14175 | 60 | 20 | 1376 | 10656 | 1166 | |
| 1503 | 14160 | 14190 | 14230 | 14125 | 14230 | 14170 | 70 | 10 | 194 | 2672 | -40 | |
| 1504 | 14175 | 14195 | 14250 | 14195 | 14250 | 14215 | 75 | 40 | 16 | 506 | -12 | |
| 1505 | 14195 | 14195 | 14195 | 0 | 0 | 286 | 0 | |||||
| 1506 | 14205 | 14245 | 14245 | 40 | 40 | 162 | 0 | |||||
| 1507 | 14255 | 14295 | 14295 | 40 | 40 | 52 | 0 | |||||
| 小计 | 161694 | 424022 | 13400 | |||||||||
| 锌 | 1408 | 16575 | 16615 | 16780 | 16490 | 16780 | 16620 | 205 | 45 | 4680 | 10060 | 530 |
| 1409 | 16620 | 16665 | 16765 | 16515 | 16710 | 16655 | 90 | 35 | 17830 | 45654 | -2650 | |
| 1410 | 16655 | 16725 | 16815 | 16560 | 16760 | 16700 | 105 | 45 | 633080 | 268622 | 36198 | |
| 1411 | 16695 | 16765 | 16850 | 16600 | 16810 | 16735 | 115 | 40 | 154082 | 123028 | 10894 | |
| 1412 | 16725 | 16780 | 16875 | 16635 | 16840 | 16765 | 115 | 40 | 7082 | 25346 | 1014 | |
| 1501 | 16755 | 16785 | 16905 | 16665 | 16860 | 16805 | 105 | 50 | 4864 | 5720 | 710 | |
| 1502 | 16770 | 16835 | 16865 | 16700 | 16865 | 16780 | 95 | 10 | 44 | 242 | -14 | |
| 1503 | 16805 | 16790 | 16920 | 16745 | 16920 | 16780 | 115 | -25 | 16 | 162 | -2 | |
| 1504 | 16830 | 16880 | 16900 | 16870 | 16900 | 16880 | 70 | 50 | 6 | 80 | 2 | |
| 1505 | 16825 | 16150 | 17015 | 16150 | 16965 | 16850 | 140 | 25 | 44 | 220 | 0 | |
| 1506 | 16945 | 16950 | 17040 | 16920 | 17040 | 16960 | 95 | 15 | 10 | 58 | -4 | |
| 1507 | 16925 | 16940 | 16990 | 16940 | 16975 | 16960 | 50 | 35 | 12 | 46 | 4 | |
| 小计 | 821750 | 479238 | 46682 | |||||||||
| 铅 | 1408 | 14595 | 14605 | 14610 | 14500 | 14610 | 14545 | 15 | -50 | 250 | 4790 | 50 |
| 1409 | 14660 | 14700 | 14705 | 14565 | 14690 | 14620 | 30 | -40 | 566 | 4522 | 172 | |
| 1410 | 14725 | 14765 | 14790 | 14605 | 14780 | 14720 | 55 | -5 | 36070 | 33504 | -692 | |
| 1411 | 14755 | 14810 | 14815 | 14650 | 14815 | 14740 | 60 | -15 | 1022 | 5606 | -82 | |
| 1412 | 14755 | 14770 | 14815 | 14680 | 14815 | 14720 | 60 | -35 | 74 | 906 | 32 | |
| 1501 | 14760 | 14820 | 14825 | 14665 | 14825 | 14770 | 65 | 10 | 48 | 1246 | 8 | |
| 1502 | 14855 | 14855 | 14855 | 0 | 0 | 54 | 0 | |||||
| 1503 | 14875 | 14875 | 14875 | 0 | 0 | 8 | 0 | |||||
| 1504 | 14880 | 14890 | 14890 | 10 | 10 | 14 | 0 | |||||
| 1505 | 14965 | 14975 | 14975 | 10 | 10 | 10 | 0 | |||||
| 1506 | 15065 | 15075 | 15075 | 10 | 10 | 4 | 0 | |||||
| 1507 | 15215 | 15215 | 15215 | 0 | 0 | 14 | 0 | |||||
| 小计 | 38030 | 50678 | -512 | |||||||||
| 黄金 | 1408 | 260 | 258 | 258 | 258 | 258 | 258 | -2 | -2 | 6 | 168 | 0 |
| 1409 | 259.3 | 259.9 | 259.9 | 258.35 | 259.8 | 259.1 | 0.5 | -0.2 | 16 | 4 | 0 | |
| 1410 | 261.1 | 260.55 | 260.55 | 260.1 | 260.55 | 260.35 | -0.55 | -0.75 | 24 | 58 | -2 | |
| 1412 | 261.15 | 260.75 | 261.1 | 260.4 | 261 | 260.7 | -0.15 | -0.45 | 86940 | 190362 | 1612 | |
| 1502 | 261.75 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | -0.7 | -0.7 | 2 | 70 | -2 | |
| 1504 | 261.85 | 261.75 | 261.9 | 261.75 | 261.85 | 261.85 | 0 | 0 | 10 | 98 | -4 | |
| 1506 | 261.8 | 261.6 | 261.8 | 261.4 | 261.8 | 261.75 | 0 | -0.05 | 112 | 1354 | 18 | |
| 小计 | 87110 | 192114 | 1622 | |||||||||
| 白银 | 1408 | 4265 | 4261 | 4275 | 4250 | 4270 | 4261 | 5 | -4 | 336 | 1236 | -4 |
| 1409 | 4259 | 4268 | 4270 | 4262 | 4263 | 4266 | 4 | 7 | 72 | 2016 | -12 | |
| 1410 | 4228 | 4236 | 4251 | 4236 | 4251 | 4241 | 23 | 13 | 10 | 430 | -2 | |
| 1411 | 4234 | 4235 | 4245 | 4235 | 4237 | 4241 | 3 | 7 | 18 | 272 | 0 | |
| 1412 | 4231 | 4240 | 4245 | 4231 | 4238 | 4236 | 7 | 5 | 412464 | 516208 | -9250 | |
| 1501 | 4244 | 4244 | 4244 | 4233 | 4242 | 4236 | -2 | -8 | 196 | 2524 | -2 | |
| 1502 | 4232 | 4232 | 4232 | 0 | 0 | 346 | 0 | |||||
| 1503 | 4231 | 4223 | 4223 | -8 | -8 | 630 | 0 | |||||
| 1504 | 4231 | 4242 | 4242 | 11 | 11 | 274 | 0 | |||||
| 1505 | 4241 | 4230 | 4230 | 4230 | 4230 | 4230 | -11 | -11 | 2 | 376 | 0 | |
| 1506 | 4230 | 4240 | 4245 | 4232 | 4242 | 4236 | 12 | 6 | 3960 | 15170 | 3014 | |
| 1507 | 4239 | 4245 | 4245 | 6 | 6 | 26 | 0 | |||||
| 小计 | 417058 | 539508 | -6256 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)