| 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 | 1311 | 52030 | 51970 | 52350 | 51940 | 52300 | 52160 | 270 | 130 | 11358 | 37090 | -28 |
| 1312 | 51960 | 51900 | 52330 | 51860 | 52300 | 52140 | 340 | 180 | 16338 | 79778 | -1220 | |
| 1401 | 51830 | 51730 | 52290 | 51710 | 52240 | 52010 | 410 | 180 | 241622 | 269706 | -12602 | |
| 1402 | 51780 | 51680 | 52250 | 51660 | 52180 | 51970 | 400 | 190 | 85810 | 93772 | 5904 | |
| 1403 | 51830 | 51700 | 52290 | 51690 | 52250 | 52040 | 420 | 210 | 10794 | 30062 | 464 | |
| 1404 | 51870 | 51760 | 52320 | 51740 | 52320 | 52070 | 450 | 200 | 750 | 15492 | -90 | |
| 1405 | 51930 | 51810 | 52350 | 51810 | 52340 | 52030 | 410 | 100 | 1278 | 7982 | 98 | |
| 1406 | 51970 | 51820 | 52370 | 51820 | 52330 | 52050 | 360 | 80 | 204 | 2850 | 42 | |
| 1407 | 52030 | 51940 | 52290 | 51940 | 52290 | 52080 | 260 | 50 | 32 | 990 | -10 | |
| 1408 | 52000 | 51990 | 52360 | 51980 | 52350 | 52220 | 350 | 220 | 84 | 1268 | -12 | |
| 1409 | 52020 | 51930 | 52420 | 51930 | 52420 | 52150 | 400 | 130 | 76 | 702 | -18 | |
| 1410 | 52060 | 52040 | 52410 | 52040 | 52410 | 52180 | 350 | 120 | 114 | 628 | 62 | |
| 小计 | 368460 | 540320 | -7410 | |||||||||
| 铝 | 1311 | 14435 | 14410 | 14470 | 14405 | 14470 | 14435 | 35 | 0 | 1472 | 17330 | -852 |
| 1312 | 14430 | 14400 | 14450 | 14400 | 14450 | 14430 | 20 | 0 | 3982 | 39198 | -2372 | |
| 1401 | 14410 | 14385 | 14440 | 14375 | 14440 | 14395 | 30 | -15 | 4760 | 53626 | -1016 | |
| 1402 | 14400 | 14390 | 14420 | 14375 | 14420 | 14390 | 20 | -10 | 4796 | 32696 | -408 | |
| 1403 | 14395 | 14360 | 14415 | 14360 | 14415 | 14395 | 20 | 0 | 1666 | 17652 | -350 | |
| 1404 | 14410 | 14395 | 14405 | 14385 | 14405 | 14390 | -5 | -20 | 280 | 7286 | 124 | |
| 1405 | 14405 | 14390 | 14415 | 14390 | 14415 | 14395 | 10 | -10 | 1374 | 4690 | 1170 | |
| 1406 | 14445 | 14435 | 14435 | -10 | -10 | 178 | 0 | |||||
| 1407 | 14440 | 14440 | 14440 | 0 | 0 | 42 | 0 | |||||
| 1408 | 14480 | 14470 | 14470 | -10 | -10 | 60 | 0 | |||||
| 1409 | 14440 | 14440 | 14440 | 0 | 0 | 26 | 0 | |||||
| 1410 | 14450 | 14450 | 14450 | 0 | 0 | 0 | ||||||
| 小计 | 18330 | 172784 | -3704 | |||||||||
| 锌 | 1311 | 14970 | 14960 | 15050 | 14960 | 15040 | 15030 | 70 | 60 | 160 | 5560 | 30 |
| 1312 | 14915 | 14955 | 15075 | 14935 | 15065 | 15015 | 150 | 100 | 4786 | 29864 | -2640 | |
| 1401 | 14965 | 14970 | 15085 | 14940 | 15075 | 15020 | 110 | 55 | 27142 | 115302 | -92 | |
| 1402 | 14975 | 14980 | 15090 | 14955 | 15080 | 15030 | 105 | 55 | 10372 | 49682 | 652 | |
| 1403 | 14950 | 15000 | 15105 | 14975 | 15095 | 15035 | 145 | 85 | 1704 | 7878 | 226 | |
| 1404 | 15070 | 15030 | 15140 | 15030 | 15135 | 15095 | 65 | 25 | 222 | 450 | 76 | |
| 1405 | 14940 | 15060 | 15145 | 15060 | 15145 | 15075 | 205 | 135 | 26 | 354 | -2 | |
| 1406 | 14955 | 15140 | 15175 | 15140 | 15175 | 15155 | 220 | 200 | 4 | 40 | 2 | |
| 1407 | 15060 | 15140 | 15140 | 15140 | 15140 | 15140 | 80 | 80 | 2 | 10 | -2 | |
| 1408 | 15045 | 15045 | 15045 | 0 | 0 | 14 | 0 | |||||
| 1409 | 15180 | 15260 | 15260 | 80 | 80 | 0 | ||||||
| 1410 | 15090 | 15090 | 15090 | 0 | 0 | 22 | 0 | |||||
| 小计 | 44418 | 209176 | -1750 | |||||||||
| 铅 | 1311 | 14295 | 14350 | 14370 | 14340 | 14360 | 14355 | 65 | 60 | 190 | 6310 | -150 |
| 1312 | 14335 | 14315 | 14475 | 14315 | 14425 | 14395 | 90 | 60 | 558 | 11242 | -198 | |
| 1401 | 14375 | 14380 | 14500 | 14375 | 14495 | 14435 | 120 | 60 | 704 | 6142 | 142 | |
| 1402 | 14455 | 14500 | 14500 | 14495 | 14500 | 14495 | 45 | 40 | 22 | 568 | 0 | |
| 1403 | 14425 | 14500 | 14500 | 75 | 75 | 52 | 0 | |||||
| 1404 | 14560 | 14600 | 14600 | 40 | 40 | 0 | ||||||
| 1405 | 14585 | 14625 | 14625 | 40 | 40 | 18 | 0 | |||||
| 1406 | 14620 | 14620 | 14620 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14530 | 14570 | 14570 | 40 | 40 | 0 | ||||||
| 1408 | 14795 | 14840 | 14840 | 45 | 45 | 2 | 0 | |||||
| 1409 | 14720 | 14720 | 14720 | 0 | 0 | 0 | ||||||
| 1410 | 14720 | 14765 | 14765 | 45 | 45 | 0 | ||||||
| 小计 | 1474 | 24344 | -206 | |||||||||
| 黄金 | 1311 | 264.95 | 262 | 262 | 261.75 | 261.75 | 261.85 | -3.2 | -3.1 | 24 | 204 | 0 |
| 1312 | 265.4 | 261.45 | 262.5 | 260.6 | 261.85 | 261.45 | -3.55 | -3.95 | 186812 | 71148 | -9166 | |
| 1401 | 266.05 | 263.45 | 263.45 | 261.2 | 262.8 | 262.15 | -3.25 | -3.9 | 478 | 588 | -8 | |
| 1402 | 266.8 | 262.85 | 262.85 | -3.95 | -3.95 | 14 | 0 | |||||
| 1403 | 268.6 | 263.2 | 263.2 | 262.7 | 262.7 | 263.05 | -5.9 | -5.55 | 30 | 42 | 10 | |
| 1404 | 264.4 | 263.4 | 263.4 | 263.4 | 263.4 | 263.4 | -1 | -1 | 2 | 20 | 0 | |
| 1405 | 265.75 | 264 | 264 | 262.15 | 262.25 | 262.8 | -3.5 | -2.95 | 10 | 48 | 4 | |
| 1406 | 265.95 | 263 | 264.55 | 262.45 | 263.85 | 263.4 | -2.1 | -2.55 | 17820 | 71432 | 1998 | |
| 1407 | 264.85 | 264.2 | 264.2 | 263.25 | 263.6 | 263.7 | -1.25 | -1.15 | 16 | 22 | 0 | |
| 1408 | 267.35 | 263.55 | 263.55 | 262.75 | 262.8 | 263 | -4.55 | -4.35 | 6 | 30 | 0 | |
| 1410 | 265.2 | 264.45 | 264.45 | 262.15 | 262.15 | 263.3 | -3.05 | -1.9 | 6 | 8 | 2 | |
| 小计 | 205204 | 143556 | -7160 | |||||||||
| 白银 | 1311 | 4563 | 4413 | 4430 | 4394 | 4394 | 4422 | -169 | -141 | 188 | 4240 | -36 |
| 1312 | 4556 | 4395 | 4434 | 4383 | 4412 | 4414 | -144 | -142 | 1662600 | 303770 | -15444 | |
| 1401 | 4529 | 4407 | 4440 | 4391 | 4416 | 4417 | -113 | -112 | 132856 | 61762 | 2692 | |
| 1402 | 4575 | 4418 | 4443 | 4418 | 4426 | 4428 | -149 | -147 | 118 | 868 | 16 | |
| 1403 | 4528 | 4451 | 4451 | 4409 | 4428 | 4437 | -100 | -91 | 150 | 2340 | -48 | |
| 1404 | 4538 | 4442 | 4447 | 4437 | 4441 | 4441 | -97 | -97 | 10 | 214 | -4 | |
| 1405 | 4550 | 4450 | 4464 | 4418 | 4431 | 4441 | -119 | -109 | 320 | 490 | 36 | |
| 1406 | 4538 | 4420 | 4458 | 4407 | 4439 | 4436 | -99 | -102 | 41740 | 60416 | 11378 | |
| 1407 | 4563 | 4450 | 4460 | 4419 | 4419 | 4446 | -144 | -117 | 26 | 190 | -2 | |
| 1408 | 4555 | 4456 | 4476 | 4456 | 4458 | 4465 | -97 | -90 | 22 | 198 | 0 | |
| 1409 | 4550 | 4468 | 4468 | 4445 | 4455 | 4457 | -95 | -93 | 18 | 136 | -4 | |
| 1410 | 4587 | 4477 | 4477 | 4425 | 4476 | 4463 | -111 | -124 | 8 | 20 | 2 | |
| 小计 | 1838056 | 434644 | -1414 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)