| 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 | 1409 | 50250 | 49900 | 50400 | 49900 | 50160 | 50220 | -90 | -30 | 14820 | 47360 | -6920 |
| 1410 | 49980 | 49630 | 50140 | 49540 | 49860 | 49870 | -120 | -110 | 129158 | 164508 | -10134 | |
| 1411 | 49750 | 49360 | 49940 | 49250 | 49630 | 49640 | -120 | -110 | 244238 | 222220 | 12088 | |
| 1412 | 49600 | 49210 | 49780 | 49120 | 49470 | 49480 | -130 | -120 | 29766 | 107384 | 3164 | |
| 1501 | 49510 | 49100 | 49680 | 49030 | 49350 | 49410 | -160 | -100 | 6178 | 22478 | 38 | |
| 1502 | 49450 | 49110 | 49580 | 48990 | 49350 | 49330 | -100 | -120 | 216 | 7348 | 20 | |
| 1503 | 49400 | 48970 | 49490 | 48970 | 49360 | 49310 | -40 | -90 | 88 | 3466 | 28 | |
| 1504 | 49190 | 49160 | 49320 | 49160 | 49260 | 49240 | 70 | 50 | 10 | 3130 | 2 | |
| 1505 | 49350 | 48920 | 49430 | 48890 | 49390 | 49220 | 40 | -130 | 46 | 3166 | -4 | |
| 1506 | 49320 | 48930 | 49410 | 48930 | 49240 | 49240 | -80 | -80 | 36 | 2070 | -8 | |
| 1507 | 49290 | 49000 | 49400 | 49000 | 49150 | 49250 | -140 | -40 | 42 | 740 | 0 | |
| 1508 | 49280 | 49010 | 49380 | 48970 | 49180 | 49250 | -100 | -30 | 52 | 224 | 4 | |
| 小计 | 424650 | 584094 | -1722 | |||||||||
| 铝 | 1409 | 14555 | 14595 | 14965 | 14595 | 14930 | 14805 | 375 | 250 | 5640 | 30750 | -1920 |
| 1410 | 14555 | 14555 | 14940 | 14525 | 14900 | 14740 | 345 | 185 | 68080 | 93176 | 1154 | |
| 1411 | 14580 | 14580 | 14940 | 14545 | 14890 | 14760 | 310 | 180 | 283802 | 212684 | 41946 | |
| 1412 | 14580 | 14570 | 14915 | 14545 | 14860 | 14785 | 280 | 205 | 68524 | 123408 | 24880 | |
| 1501 | 14560 | 14535 | 14860 | 14510 | 14785 | 14735 | 225 | 175 | 20290 | 51016 | 7548 | |
| 1502 | 14555 | 14530 | 14800 | 14510 | 14775 | 14695 | 220 | 140 | 6796 | 22224 | 3360 | |
| 1503 | 14565 | 14465 | 14780 | 14460 | 14730 | 14690 | 165 | 125 | 2576 | 9762 | 1524 | |
| 1504 | 14590 | 14525 | 14780 | 14525 | 14740 | 14670 | 150 | 80 | 190 | 882 | 2 | |
| 1505 | 14595 | 14550 | 14810 | 14550 | 14750 | 14645 | 155 | 50 | 566 | 892 | 310 | |
| 1506 | 14570 | 14635 | 14820 | 14635 | 14820 | 14670 | 250 | 100 | 86 | 400 | 64 | |
| 1507 | 14555 | 14605 | 14840 | 14585 | 14800 | 14705 | 245 | 150 | 98 | 74 | 6 | |
| 1508 | 14590 | 14585 | 14785 | 14585 | 14775 | 14690 | 185 | 100 | 16 | 8 | -2 | |
| 小计 | 456664 | 545276 | 78872 | |||||||||
| 锌 | 1409 | 16670 | 16595 | 16960 | 16595 | 16910 | 16805 | 240 | 135 | 6200 | 18230 | -2890 |
| 1410 | 16725 | 16650 | 17020 | 16595 | 16940 | 16820 | 215 | 95 | 127452 | 92696 | -7982 | |
| 1411 | 16780 | 16710 | 17085 | 16630 | 17010 | 16880 | 230 | 100 | 523474 | 292474 | 38954 | |
| 1412 | 16815 | 16725 | 17130 | 16685 | 17055 | 16965 | 240 | 150 | 66718 | 86812 | 13480 | |
| 1501 | 16840 | 16750 | 17155 | 16725 | 17080 | 16975 | 240 | 135 | 17728 | 20826 | 4684 | |
| 1502 | 16880 | 16860 | 17180 | 16860 | 17130 | 17040 | 250 | 160 | 76 | 332 | 10 | |
| 1503 | 16895 | 16940 | 17155 | 16940 | 17155 | 17125 | 260 | 230 | 44 | 128 | 18 | |
| 1504 | 16930 | 17115 | 17205 | 17115 | 17205 | 17155 | 275 | 225 | 8 | 64 | -2 | |
| 1505 | 16955 | 16920 | 17240 | 16910 | 17190 | 17085 | 235 | 130 | 92 | 264 | 26 | |
| 1506 | 16990 | 17015 | 17275 | 17015 | 17275 | 17175 | 285 | 185 | 38 | 78 | 12 | |
| 1507 | 16990 | 16995 | 17260 | 16995 | 17260 | 17125 | 270 | 135 | 4 | 52 | 0 | |
| 1508 | 17070 | 17210 | 17310 | 17210 | 17310 | 17250 | 240 | 180 | 10 | 36 | 6 | |
| 小计 | 741844 | 511992 | 46316 | |||||||||
| 铅 | 1409 | 14305 | 14350 | 14490 | 14320 | 14410 | 14385 | 105 | 80 | 180 | 3540 | 30 |
| 1410 | 14370 | 14245 | 14490 | 14220 | 14455 | 14380 | 85 | 10 | 12038 | 22544 | -1370 | |
| 1411 | 14400 | 14330 | 14555 | 14280 | 14525 | 14450 | 125 | 50 | 6862 | 9568 | 1742 | |
| 1412 | 14450 | 14320 | 14560 | 14320 | 14545 | 14470 | 95 | 20 | 634 | 1774 | -32 | |
| 1501 | 14435 | 14410 | 14580 | 14400 | 14565 | 14465 | 130 | 30 | 260 | 1494 | 96 | |
| 1502 | 14515 | 14460 | 14480 | 14425 | 14450 | 14455 | -65 | -60 | 16 | 46 | -4 | |
| 1503 | 14520 | 14585 | 14585 | 65 | 65 | 16 | 0 | |||||
| 1504 | 14635 | 14635 | 14635 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14645 | 14515 | 14690 | 14515 | 14690 | 14605 | 45 | -40 | 8 | 28 | 0 | |
| 1506 | 14630 | 14700 | 14700 | 14700 | 14700 | 14700 | 70 | 70 | 2 | 2 | 0 | |
| 1507 | 14900 | 14970 | 14970 | 70 | 70 | 2 | 0 | |||||
| 1508 | 14800 | 14870 | 14870 | 70 | 70 | 4 | 0 | |||||
| 小计 | 20000 | 39032 | 462 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 254.85 | 253.05 | 253.8 | 252 | 252 | 253 | -2.85 | -1.85 | 20 | 86 | 2 | |
| 1411 | 253.8 | 252.65 | 257.45 | 252.65 | 254.05 | 254.95 | 0.25 | 1.15 | 98 | 30 | 30 | |
| 1412 | 256.1 | 256 | 256.05 | 253.5 | 253.75 | 254.9 | -2.35 | -1.2 | 93350 | 212054 | 8818 | |
| 1502 | 257.05 | 255.85 | 255.85 | -1.2 | -1.2 | 68 | 0 | |||||
| 1504 | 256.95 | 255.45 | 255.45 | 254.95 | 254.95 | 255.2 | -2 | -1.75 | 4 | 96 | 0 | |
| 1506 | 257.65 | 257.45 | 257.45 | 255.05 | 255.05 | 256.75 | -2.6 | -0.9 | 520 | 2388 | 378 | |
| 小计 | 93992 | 214722 | 9228 | |||||||||
| 白银 | 1409 | 4209 | 4213 | 4213 | 4186 | 4186 | 4203 | -23 | -6 | 16 | 2668 | -4 |
| 1410 | 4188 | 4172 | 4173 | 4156 | 4156 | 4164 | -32 | -24 | 8 | 316 | -2 | |
| 1411 | 4161 | 4159 | 4165 | 4124 | 4139 | 4152 | -22 | -9 | 38 | 402 | 2 | |
| 1412 | 4158 | 4140 | 4155 | 4119 | 4123 | 4143 | -35 | -15 | 366706 | 504412 | -1960 | |
| 1501 | 4127 | 4119 | 4125 | 4095 | 4095 | 4110 | -32 | -17 | 264 | 2680 | 0 | |
| 1502 | 4123 | 4108 | 4108 | 4090 | 4090 | 4099 | -33 | -24 | 28 | 524 | 2 | |
| 1503 | 4118 | 4100 | 4100 | 4095 | 4095 | 4097 | -23 | -21 | 4 | 654 | -2 | |
| 1504 | 4138 | 4112 | 4113 | 4100 | 4100 | 4108 | -38 | -30 | 18 | 238 | 6 | |
| 1505 | 4123 | 4111 | 4111 | 4111 | 4111 | 4111 | -12 | -12 | 2 | 522 | 0 | |
| 1506 | 4110 | 4100 | 4110 | 4077 | 4080 | 4100 | -30 | -10 | 7964 | 51374 | 4816 | |
| 1507 | 4123 | 4116 | 4116 | 4107 | 4107 | 4112 | -16 | -11 | 10 | 50 | 4 | |
| 1508 | 4108 | 4111 | 4124 | 4083 | 4083 | 4097 | -25 | -11 | 20 | 34 | 0 | |
| 小计 | 375078 | 563874 | 2862 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)