| 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 | 51690 | 51800 | 52010 | 51670 | 51680 | 51750 | -10 | 60 | 10330 | 24400 | -2760 |
| 1312 | 51670 | 51710 | 52010 | 51640 | 51720 | 51760 | 50 | 90 | 14598 | 73920 | 528 | |
| 1401 | 51540 | 51700 | 51980 | 51530 | 51650 | 51690 | 110 | 150 | 156178 | 259258 | -2672 | |
| 1402 | 51490 | 51590 | 51890 | 51470 | 51570 | 51620 | 80 | 130 | 65250 | 124022 | 2202 | |
| 1403 | 51500 | 51600 | 51870 | 51500 | 51580 | 51630 | 80 | 130 | 6674 | 35614 | -72 | |
| 1404 | 51520 | 51600 | 51870 | 51510 | 51650 | 51650 | 130 | 130 | 1222 | 17096 | 218 | |
| 1405 | 51500 | 51580 | 51850 | 51530 | 51620 | 51660 | 120 | 160 | 934 | 8682 | 62 | |
| 1406 | 51550 | 51680 | 51760 | 51670 | 51700 | 51710 | 150 | 160 | 144 | 2778 | -32 | |
| 1407 | 51570 | 51850 | 51850 | 51620 | 51620 | 51710 | 50 | 140 | 52 | 1062 | 12 | |
| 1408 | 51610 | 51810 | 51820 | 51620 | 51730 | 51730 | 120 | 120 | 38 | 1378 | 4 | |
| 1409 | 51660 | 51900 | 51900 | 51730 | 51790 | 51790 | 130 | 130 | 18 | 730 | -2 | |
| 1410 | 51710 | 51980 | 51980 | 51760 | 51760 | 51830 | 50 | 120 | 18 | 762 | 2 | |
| 小计 | 255456 | 549702 | -2510 | |||||||||
| 铝 | 1311 | 14395 | 14390 | 14400 | 14390 | 14400 | 14390 | 5 | -5 | 2900 | 8810 | -2130 |
| 1312 | 14335 | 14335 | 14335 | 14320 | 14330 | 14325 | -5 | -10 | 1264 | 39236 | 380 | |
| 1401 | 14300 | 14325 | 14325 | 14290 | 14305 | 14295 | 5 | -5 | 3424 | 43134 | 528 | |
| 1402 | 14285 | 14260 | 14300 | 14260 | 14295 | 14280 | 10 | -5 | 2260 | 35294 | 1238 | |
| 1403 | 14285 | 14285 | 14300 | 14280 | 14300 | 14285 | 15 | 0 | 1226 | 20086 | 834 | |
| 1404 | 14285 | 14380 | 14380 | 14285 | 14305 | 14290 | 20 | 5 | 618 | 8022 | 506 | |
| 1405 | 14290 | 14230 | 14305 | 14230 | 14305 | 14285 | 15 | -5 | 98 | 6978 | -26 | |
| 1406 | 14315 | 14310 | 14310 | -5 | -5 | 476 | 0 | |||||
| 1407 | 14330 | 14325 | 14325 | -5 | -5 | 154 | 0 | |||||
| 1408 | 14335 | 14330 | 14330 | -5 | -5 | 58 | 0 | |||||
| 1409 | 14425 | 14420 | 14420 | -5 | -5 | 46 | 0 | |||||
| 1410 | 14390 | 14390 | 14390 | 0 | 0 | 0 | ||||||
| 小计 | 11790 | 162294 | 1330 | |||||||||
| 锌 | 1311 | 14940 | 14930 | 14940 | 14930 | 14930 | 14930 | -10 | -10 | 1210 | 3240 | -860 |
| 1312 | 14935 | 14965 | 14980 | 14915 | 14915 | 14925 | -20 | -10 | 1092 | 24464 | -548 | |
| 1401 | 14940 | 14975 | 14985 | 14910 | 14920 | 14935 | -20 | -5 | 20442 | 106330 | -602 | |
| 1402 | 14945 | 14980 | 14985 | 14915 | 14925 | 14935 | -20 | -10 | 15014 | 69286 | 3924 | |
| 1403 | 14965 | 14995 | 15005 | 14935 | 14950 | 14950 | -15 | -15 | 2118 | 12366 | 1466 | |
| 1404 | 14985 | 14980 | 14980 | 14960 | 14960 | 14960 | -25 | -25 | 80 | 644 | 18 | |
| 1405 | 14995 | 15015 | 15015 | 14980 | 14995 | 14990 | 0 | -5 | 56 | 456 | 36 | |
| 1406 | 15030 | 15080 | 15080 | 15010 | 15010 | 15045 | -20 | 15 | 4 | 46 | 0 | |
| 1407 | 15095 | 15110 | 15110 | 15 | 15 | 10 | 0 | |||||
| 1408 | 15090 | 15090 | 15090 | 0 | 0 | 16 | 0 | |||||
| 1409 | 15210 | 15225 | 15225 | 15 | 15 | 0 | ||||||
| 1410 | 15120 | 15135 | 15135 | 15 | 15 | 22 | 0 | |||||
| 小计 | 40016 | 216880 | 3434 | |||||||||
| 铅 | 1311 | 14220 | 14205 | 14205 | 14160 | 14160 | 14175 | -60 | -45 | 430 | 5970 | -30 |
| 1312 | 14275 | 14290 | 14290 | 14210 | 14210 | 14235 | -65 | -40 | 436 | 9128 | -158 | |
| 1401 | 14325 | 14390 | 14390 | 14260 | 14265 | 14275 | -60 | -50 | 796 | 8464 | 482 | |
| 1402 | 14320 | 14325 | 14325 | 14325 | 14325 | 14325 | 5 | 5 | 6 | 720 | 2 | |
| 1403 | 14430 | 14435 | 14435 | 5 | 5 | 52 | 0 | |||||
| 1404 | 14435 | 14435 | 14435 | 0 | 0 | 0 | ||||||
| 1405 | 14460 | 14635 | 14635 | 14410 | 14410 | 14535 | -50 | 75 | 18 | 26 | 0 | |
| 1406 | 14620 | 14620 | 14620 | 0 | 0 | 10 | 0 | |||||
| 1407 | 14405 | 14475 | 14475 | 70 | 70 | 0 | ||||||
| 1408 | 14670 | 14745 | 14745 | 75 | 75 | 2 | 0 | |||||
| 1409 | 14595 | 14595 | 14595 | 0 | 0 | 0 | ||||||
| 1410 | 14670 | 14745 | 14745 | 75 | 75 | 0 | ||||||
| 小计 | 1686 | 24372 | 296 | |||||||||
| 黄金 | 1311 | 257.5 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -3.75 | -3.75 | 6 | 162 | -6 |
| 1312 | 258.95 | 259.1 | 259.7 | 254.25 | 254.7 | 255.8 | -4.25 | -3.15 | 189744 | 60570 | 1748 | |
| 1401 | 260.25 | 260.1 | 260.25 | 255 | 255.25 | 256.25 | -5 | -4 | 836 | 708 | 138 | |
| 1402 | 258.95 | 255.95 | 255.95 | 255.3 | 255.3 | 255.6 | -3.65 | -3.35 | 4 | 14 | 0 | |
| 1403 | 259.4 | 258.55 | 258.55 | 255.65 | 255.95 | 257.45 | -3.45 | -1.95 | 10 | 50 | -6 | |
| 1404 | 259.65 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -3.8 | -3.8 | 6 | 20 | 6 | |
| 1405 | 262.05 | 256.4 | 258.4 | 255 | 255.75 | 256.45 | -6.3 | -5.6 | 18 | 36 | 8 | |
| 1406 | 260.45 | 260.2 | 261 | 255.6 | 256.2 | 256.75 | -4.25 | -3.7 | 52068 | 94442 | 5626 | |
| 1407 | 261.45 | 260.55 | 260.55 | 256.4 | 256.4 | 257.9 | -5.05 | -3.55 | 12 | 24 | -4 | |
| 1408 | 260.05 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | -2.7 | -2.7 | 8 | 22 | 0 | |
| 1410 | 260.3 | 261 | 261 | 257 | 257 | 259 | -3.3 | -1.3 | 4 | 8 | 0 | |
| 小计 | 242716 | 156056 | 7510 | |||||||||
| 白银 | 1311 | 4365 | 4391 | 4391 | 4281 | 4290 | 4312 | -75 | -53 | 1000 | 4712 | 164 |
| 1312 | 4371 | 4387 | 4419 | 4311 | 4325 | 4341 | -46 | -30 | 2084728 | 319704 | 37776 | |
| 1401 | 4381 | 4396 | 4424 | 4312 | 4332 | 4346 | -49 | -35 | 203218 | 95542 | 13990 | |
| 1402 | 4382 | 4429 | 4429 | 4331 | 4338 | 4353 | -44 | -29 | 90 | 896 | 30 | |
| 1403 | 4400 | 4367 | 4367 | 4340 | 4358 | 4352 | -42 | -48 | 182 | 2258 | -32 | |
| 1404 | 4434 | 4418 | 4418 | 4349 | 4355 | 4367 | -79 | -67 | 10 | 210 | 0 | |
| 1405 | 4422 | 4389 | 4465 | 4361 | 4363 | 4398 | -59 | -24 | 150 | 466 | 6 | |
| 1406 | 4419 | 4428 | 4464 | 4365 | 4373 | 4389 | -46 | -30 | 50440 | 49084 | 2608 | |
| 1407 | 4426 | 4454 | 4454 | 4378 | 4380 | 4421 | -46 | -5 | 36 | 146 | -6 | |
| 1408 | 4414 | 4382 | 4389 | 4380 | 4389 | 4383 | -25 | -31 | 18 | 198 | 4 | |
| 1409 | 4436 | 4430 | 4455 | 4386 | 4403 | 4406 | -33 | -30 | 46 | 188 | 6 | |
| 1410 | 4450 | 4405 | 4405 | 4400 | 4400 | 4402 | -50 | -48 | 4 | 18 | 2 | |
| 小计 | 2339922 | 473422 | 54548 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)