| 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 | 1401 | 51350 | 51520 | 51680 | 51410 | 51430 | 51510 | 80 | 160 | 24106 | 59488 | -5472 |
| 1402 | 51370 | 51550 | 51740 | 51400 | 51450 | 51540 | 80 | 170 | 104714 | 212776 | -5716 | |
| 1403 | 51350 | 51580 | 51740 | 51380 | 51410 | 51530 | 60 | 180 | 151728 | 167528 | 9930 | |
| 1404 | 51320 | 51550 | 51710 | 51340 | 51430 | 51530 | 110 | 210 | 21570 | 55316 | 1210 | |
| 1405 | 51300 | 51470 | 51680 | 51360 | 51400 | 51480 | 100 | 180 | 5904 | 22676 | 804 | |
| 1406 | 51310 | 51500 | 51710 | 51380 | 51450 | 51510 | 140 | 200 | 1046 | 6258 | 212 | |
| 1407 | 51330 | 51450 | 51700 | 51400 | 51470 | 51520 | 140 | 190 | 136 | 1424 | 32 | |
| 1408 | 51350 | 51450 | 51720 | 51400 | 51590 | 51530 | 240 | 180 | 34 | 1430 | 0 | |
| 1409 | 51320 | 51450 | 51710 | 51410 | 51520 | 51500 | 200 | 180 | 28 | 850 | 12 | |
| 1410 | 51380 | 51470 | 51730 | 51440 | 51520 | 51530 | 140 | 150 | 28 | 1196 | -4 | |
| 1411 | 51400 | 51480 | 51710 | 51440 | 51500 | 51540 | 100 | 140 | 40 | 484 | 16 | |
| 1412 | 51400 | 51710 | 51710 | 51710 | 51710 | 51710 | 310 | 310 | 2 | 2 | 2 | |
| 小计 | 309336 | 529428 | 1026 | |||||||||
| 铝 | 1401 | 14155 | 14160 | 14160 | 14110 | 14110 | 14130 | -45 | -25 | 2006 | 33622 | -1158 |
| 1402 | 14105 | 14120 | 14120 | 14055 | 14060 | 14065 | -45 | -40 | 3256 | 43442 | -112 | |
| 1403 | 14040 | 14045 | 14045 | 13990 | 14000 | 14010 | -40 | -30 | 2050 | 49226 | 598 | |
| 1404 | 13990 | 13990 | 13990 | 13945 | 13950 | 13960 | -40 | -30 | 2344 | 39090 | 1512 | |
| 1405 | 13965 | 13970 | 13975 | 13925 | 13935 | 13940 | -30 | -25 | 912 | 18774 | 554 | |
| 1406 | 13955 | 13930 | 13950 | 13920 | 13920 | 13930 | -35 | -25 | 544 | 7886 | 478 | |
| 1407 | 13960 | 13980 | 13980 | 13920 | 13935 | 13925 | -25 | -35 | 104 | 1836 | 54 | |
| 1408 | 13970 | 13945 | 13945 | 13940 | 13940 | 13940 | -30 | -30 | 4 | 418 | -2 | |
| 1409 | 13955 | 13940 | 13940 | 13940 | 13940 | 13940 | -15 | -15 | 2 | 444 | 0 | |
| 1410 | 13975 | 13940 | 13980 | 13935 | 13935 | 13940 | -40 | -35 | 142 | 302 | 90 | |
| 1411 | 13985 | 13985 | 13985 | 0 | 0 | 66 | 0 | |||||
| 1412 | 13985 | 13985 | 13985 | 0 | 0 | 0 | ||||||
| 小计 | 11364 | 195106 | 2014 | |||||||||
| 锌 | 1401 | 15065 | 15125 | 15125 | 15085 | 15085 | 15100 | 20 | 35 | 3702 | 11228 | -1940 |
| 1402 | 15075 | 15120 | 15140 | 15085 | 15090 | 15110 | 15 | 35 | 27084 | 60604 | -6924 | |
| 1403 | 15070 | 15130 | 15135 | 15095 | 15095 | 15110 | 25 | 40 | 31234 | 66912 | 4360 | |
| 1404 | 15075 | 15125 | 15150 | 15095 | 15100 | 15110 | 25 | 35 | 5790 | 19950 | 1900 | |
| 1405 | 15075 | 15135 | 15150 | 15105 | 15135 | 15130 | 60 | 55 | 1478 | 3122 | 1022 | |
| 1406 | 15075 | 15075 | 15145 | 15075 | 15145 | 15135 | 70 | 60 | 14 | 360 | -14 | |
| 1407 | 15070 | 15120 | 15120 | 50 | 50 | 24 | 0 | |||||
| 1408 | 15075 | 15160 | 15195 | 15160 | 15195 | 15175 | 120 | 100 | 8 | 40 | 0 | |
| 1409 | 15090 | 15090 | 15090 | 0 | 0 | 28 | 0 | |||||
| 1410 | 15185 | 15225 | 15225 | 15225 | 15225 | 15225 | 40 | 40 | 2 | 48 | -2 | |
| 1411 | 15095 | 15095 | 15095 | 0 | 0 | 6 | 0 | |||||
| 1412 | 15095 | 15095 | 15095 | 0 | 0 | 0 | ||||||
| 小计 | 69312 | 162322 | -1598 | |||||||||
| 铅 | 1401 | 14040 | 14165 | 14290 | 14140 | 14280 | 14200 | 240 | 160 | 2962 | 7352 | 308 |
| 1402 | 14115 | 14220 | 14370 | 14200 | 14350 | 14270 | 235 | 155 | 1884 | 6818 | -14 | |
| 1403 | 14140 | 14255 | 14410 | 14240 | 14390 | 14295 | 250 | 155 | 850 | 2114 | 470 | |
| 1404 | 14205 | 14280 | 14480 | 14280 | 14445 | 14370 | 240 | 165 | 1008 | 3780 | 488 | |
| 1405 | 14265 | 14370 | 14390 | 14370 | 14390 | 14380 | 125 | 115 | 8 | 90 | -2 | |
| 1406 | 14300 | 14455 | 14455 | 155 | 155 | 14 | 0 | |||||
| 1407 | 14315 | 14515 | 14515 | 200 | 200 | 2 | 0 | |||||
| 1408 | 14310 | 14540 | 14540 | 14540 | 14540 | 14540 | 230 | 230 | 2 | -2 | ||
| 1409 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 1410 | 14400 | 14590 | 14590 | 190 | 190 | 0 | ||||||
| 1411 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 1412 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 小计 | 6714 | 20170 | 1248 | |||||||||
| 黄金 | 1401 | 242.5 | 243.1 | 246 | 242.65 | 244.45 | 244.15 | 1.95 | 1.65 | 652 | 1184 | 138 |
| 1402 | 243.2 | 243.1 | 245.75 | 243.1 | 245.05 | 244.65 | 1.85 | 1.45 | 12 | 80 | 0 | |
| 1403 | 243.95 | 246.6 | 246.6 | 244.35 | 246 | 245.6 | 2.05 | 1.65 | 16 | 130 | 2 | |
| 1404 | 244.1 | 247.05 | 247.05 | 247 | 247 | 247 | 2.9 | 2.9 | 4 | 44 | 4 | |
| 1405 | 245.05 | 245.65 | 248 | 245.2 | 247.45 | 246.7 | 2.4 | 1.65 | 168 | 114 | -26 | |
| 1406 | 245.65 | 245.8 | 249.45 | 245.7 | 248 | 247.5 | 2.35 | 1.85 | 277594 | 168762 | 1508 | |
| 1407 | 246.65 | 247 | 247.7 | 246.7 | 247.7 | 247.15 | 1.05 | 0.5 | 10 | 100 | 0 | |
| 1408 | 246.5 | 247.65 | 248 | 247.65 | 247.7 | 247.8 | 1.2 | 1.3 | 30 | 118 | 2 | |
| 1410 | 247 | 247.85 | 248.8 | 247.85 | 248.8 | 248.3 | 1.8 | 1.3 | 4 | 26 | -2 | |
| 1412 | 247 | 229.3 | 249.4 | 229.3 | 248.8 | 247.3 | 1.8 | 0.3 | 34 | 12 | 12 | |
| 小计 | 278524 | 170570 | 1638 | |||||||||
| 白银 | 1401 | 4050 | 4053 | 4178 | 4053 | 4132 | 4118 | 82 | 68 | 115930 | 64312 | -12484 |
| 1402 | 4069 | 4070 | 4199 | 4070 | 4154 | 4151 | 85 | 82 | 2912 | 8380 | 116 | |
| 1403 | 4089 | 4107 | 4219 | 4107 | 4175 | 4180 | 86 | 91 | 616 | 5408 | -8 | |
| 1404 | 4087 | 4179 | 4225 | 4145 | 4208 | 4191 | 121 | 104 | 70 | 302 | 12 | |
| 1405 | 4106 | 4116 | 4255 | 4116 | 4209 | 4194 | 103 | 88 | 2956 | 1360 | 66 | |
| 1406 | 4123 | 4128 | 4272 | 4126 | 4219 | 4199 | 96 | 76 | 4046964 | 594490 | -380 | |
| 1407 | 4131 | 4178 | 4275 | 4145 | 4236 | 4181 | 105 | 50 | 604 | 274 | 106 | |
| 1408 | 4134 | 4245 | 4275 | 4194 | 4275 | 4229 | 141 | 95 | 8 | 244 | -2 | |
| 1409 | 4148 | 4146 | 4282 | 4146 | 4268 | 4219 | 120 | 71 | 80 | 290 | 0 | |
| 1410 | 4164 | 4236 | 4288 | 4208 | 4288 | 4236 | 124 | 72 | 10 | 218 | -2 | |
| 1411 | 4162 | 4205 | 4287 | 4177 | 4269 | 4217 | 107 | 55 | 70 | 88 | 6 | |
| 1412 | 4162 | 4200 | 4416 | 4180 | 4275 | 4269 | 113 | 107 | 620 | 454 | 454 | |
| 小计 | 4170840 | 675820 | -12116 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)