| 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 | 1410 | 48660 | 48570 | 48620 | 48200 | 48500 | 48480 | -160 | -180 | 19450 | 27650 | -5260 |
| 1411 | 48310 | 48260 | 48320 | 47700 | 48180 | 48040 | -130 | -270 | 82798 | 126422 | -7260 | |
| 1412 | 47920 | 47850 | 47900 | 47210 | 47780 | 47570 | -140 | -350 | 474894 | 296140 | 27250 | |
| 1501 | 47690 | 47620 | 47620 | 46930 | 47500 | 47290 | -190 | -400 | 95882 | 107400 | 19068 | |
| 1502 | 47540 | 47400 | 47460 | 46780 | 47370 | 47130 | -170 | -410 | 12888 | 27778 | 3078 | |
| 1503 | 47410 | 47370 | 47370 | 46710 | 47260 | 47070 | -150 | -340 | 2076 | 10278 | 972 | |
| 1504 | 47370 | 47270 | 47270 | 46650 | 47200 | 46930 | -170 | -440 | 788 | 6540 | 280 | |
| 1505 | 47340 | 47250 | 47260 | 46650 | 47170 | 46970 | -170 | -370 | 708 | 5630 | 336 | |
| 1506 | 47340 | 47160 | 47220 | 46660 | 47170 | 46890 | -170 | -450 | 572 | 3178 | 438 | |
| 1507 | 47290 | 47170 | 47170 | 46620 | 47170 | 46920 | -120 | -370 | 156 | 1388 | 68 | |
| 1508 | 47330 | 47050 | 47130 | 46690 | 47130 | 46890 | -200 | -440 | 142 | 1378 | 44 | |
| 1509 | 47280 | 47160 | 47160 | 46530 | 47070 | 46880 | -210 | -400 | 190 | 928 | 118 | |
| 小计 | 690544 | 614710 | 39132 | |||||||||
| 铝 | 1410 | 13970 | 13915 | 13915 | 13790 | 13870 | 13850 | -100 | -120 | 7050 | 24770 | -920 |
| 1411 | 13990 | 13935 | 13955 | 13755 | 13870 | 13855 | -120 | -135 | 19872 | 56720 | -3550 | |
| 1412 | 14000 | 13970 | 13970 | 13760 | 13885 | 13860 | -115 | -140 | 99762 | 145296 | -910 | |
| 1501 | 14005 | 13960 | 13965 | 13760 | 13890 | 13860 | -115 | -145 | 26356 | 83608 | 7952 | |
| 1502 | 13965 | 13945 | 13945 | 13765 | 13880 | 13870 | -85 | -95 | 4720 | 29592 | 2980 | |
| 1503 | 13965 | 13935 | 13935 | 13770 | 13910 | 13855 | -55 | -110 | 308 | 17314 | 134 | |
| 1504 | 13950 | 13850 | 13895 | 13780 | 13890 | 13875 | -60 | -75 | 34 | 3114 | 14 | |
| 1505 | 14025 | 13895 | 13900 | 13780 | 13900 | 13885 | -125 | -140 | 528 | 2792 | 288 | |
| 1506 | 14025 | 13955 | 13965 | 13935 | 13935 | 13945 | -90 | -80 | 8 | 502 | 2 | |
| 1507 | 14065 | 13970 | 13970 | 13935 | 13935 | 13950 | -130 | -115 | 4 | 72 | 0 | |
| 1508 | 14090 | 13975 | 13975 | -115 | -115 | 26 | 0 | |||||
| 1509 | 14095 | 13860 | 14015 | 13860 | 14015 | 13940 | -80 | -155 | 8 | 6 | 2 | |
| 小计 | 158650 | 363812 | 5992 | |||||||||
| 锌 | 1410 | 16860 | 16910 | 16975 | 16785 | 16975 | 16895 | 115 | 35 | 5540 | 13580 | 1220 |
| 1411 | 16830 | 16880 | 16950 | 16700 | 16920 | 16840 | 90 | 10 | 92822 | 67898 | -8618 | |
| 1412 | 16830 | 16900 | 16940 | 16675 | 16915 | 16805 | 85 | -25 | 427698 | 187052 | 20628 | |
| 1501 | 16820 | 16850 | 16920 | 16650 | 16905 | 16795 | 85 | -25 | 51120 | 74302 | 12136 | |
| 1502 | 16835 | 16810 | 16905 | 16640 | 16895 | 16800 | 60 | -35 | 2920 | 6630 | 1326 | |
| 1503 | 16810 | 16815 | 16885 | 16560 | 16885 | 16785 | 75 | -25 | 216 | 350 | 90 | |
| 1504 | 16770 | 16800 | 16865 | 16650 | 16845 | 16740 | 75 | -30 | 146 | 176 | 22 | |
| 1505 | 16880 | 17075 | 17075 | 16700 | 16915 | 16800 | 35 | -80 | 134 | 448 | 34 | |
| 1506 | 16850 | 16765 | 16915 | 16710 | 16915 | 16800 | 65 | -50 | 18 | 94 | 2 | |
| 1507 | 16940 | 16845 | 16845 | 16720 | 16720 | 16780 | -220 | -160 | 8 | 54 | 2 | |
| 1508 | 16885 | 16905 | 16970 | 16740 | 16925 | 16830 | 40 | -55 | 66 | 70 | -10 | |
| 1509 | 16880 | 16745 | 16745 | 16745 | 16745 | 16745 | -135 | -135 | 2 | 54 | 2 | |
| 小计 | 580690 | 350708 | 26834 | |||||||||
| 铅 | 1410 | 13835 | 13825 | 13925 | 13800 | 13925 | 13850 | 90 | 15 | 1940 | 8420 | -660 |
| 1411 | 13870 | 13910 | 13980 | 13825 | 13945 | 13910 | 75 | 40 | 2218 | 14890 | -254 | |
| 1412 | 13905 | 13965 | 14020 | 13865 | 13975 | 13965 | 70 | 60 | 1122 | 6192 | 472 | |
| 1501 | 13915 | 13960 | 14045 | 13870 | 14000 | 13945 | 85 | 30 | 440 | 2642 | 112 | |
| 1502 | 13945 | 14000 | 14100 | 13930 | 14025 | 13970 | 80 | 25 | 92 | 110 | 30 | |
| 1503 | 13995 | 13980 | 13980 | 13980 | 13980 | 13980 | -15 | -15 | 2 | 10 | -2 | |
| 1504 | 14075 | 14075 | 14075 | 0 | 0 | 12 | 0 | |||||
| 1505 | 14075 | 14095 | 14195 | 14065 | 14145 | 14120 | 70 | 45 | 10 | 24 | 0 | |
| 1506 | 14100 | 14100 | 14100 | 0 | 0 | 2 | 0 | |||||
| 1507 | 14515 | 14560 | 14560 | 45 | 45 | 4 | 0 | |||||
| 1508 | 14620 | 14600 | 14600 | -20 | -20 | 2 | 0 | |||||
| 1509 | 14775 | 14470 | 14470 | -305 | -305 | 6 | 0 | |||||
| 小计 | 5824 | 32314 | -302 | |||||||||
| 黄金 | 1410 | 239 | 239 | 239 | 0 | 0 | 60 | 0 | ||||
| 1411 | 241.95 | 241.95 | 241.95 | 0 | 0 | 8 | 0 | |||||
| 1412 | 241.9 | 242.5 | 244.35 | 240.2 | 243.95 | 242.2 | 2.05 | 0.3 | 217558 | 184852 | 3538 | |
| 1502 | 242.5 | 242.85 | 245.25 | 241.6 | 245.25 | 243.15 | 2.75 | 0.65 | 44 | 50 | -6 | |
| 1504 | 242.55 | 243.2 | 245.05 | 242.5 | 244.95 | 244.35 | 2.4 | 1.8 | 34 | 78 | 10 | |
| 1506 | 242.6 | 243 | 245.05 | 240.95 | 244.8 | 243.55 | 2.2 | 0.95 | 7532 | 20486 | 4160 | |
| 1508 | 244.45 | 245.45 | 245.45 | 1 | 1 | 2 | 0 | |||||
| 小计 | 225168 | 205536 | 7702 | |||||||||
| 白银 | 1410 | 3872 | 3830 | 3915 | 3830 | 3915 | 3853 | 43 | -19 | 52 | 372 | 12 |
| 1411 | 3869 | 3884 | 3940 | 3866 | 3930 | 3891 | 61 | 22 | 86 | 530 | -46 | |
| 1412 | 3793 | 3803 | 3850 | 3780 | 3836 | 3806 | 43 | 13 | 1040930 | 547246 | 29716 | |
| 1501 | 3760 | 3790 | 3812 | 3752 | 3803 | 3783 | 43 | 23 | 1506 | 2572 | -82 | |
| 1502 | 3779 | 3772 | 3797 | 3742 | 3797 | 3772 | 18 | -7 | 14 | 510 | 2 | |
| 1503 | 3748 | 3756 | 3793 | 3731 | 3793 | 3763 | 45 | 15 | 24 | 600 | -8 | |
| 1504 | 3710 | 3741 | 3741 | 3741 | 3741 | 3741 | 31 | 31 | 2 | 224 | -2 | |
| 1505 | 3734 | 3740 | 3769 | 3717 | 3758 | 3750 | 24 | 16 | 48 | 654 | 6 | |
| 1506 | 3722 | 3725 | 3758 | 3690 | 3753 | 3721 | 31 | -1 | 54814 | 115368 | 316 | |
| 1507 | 3730 | 3735 | 3763 | 3731 | 3763 | 3743 | 33 | 13 | 8 | 78 | 4 | |
| 1508 | 3743 | 3737 | 3773 | 3716 | 3773 | 3739 | 30 | -4 | 22 | 174 | 12 | |
| 1509 | 3732 | 3733 | 3783 | 3733 | 3768 | 3754 | 36 | 22 | 8 | 84 | -4 | |
| 小计 | 1097514 | 668412 | 29926 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)