| 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 | 51510 | 51360 | 51430 | 51090 | 51280 | 51180 | -230 | -330 | 19036 | 55992 | -3496 |
| 1402 | 51540 | 51440 | 51460 | 51100 | 51300 | 51220 | -240 | -320 | 98134 | 202482 | -10294 | |
| 1403 | 51530 | 51420 | 51440 | 51090 | 51290 | 51200 | -240 | -330 | 161928 | 186908 | 19380 | |
| 1404 | 51530 | 51400 | 51420 | 51100 | 51290 | 51190 | -240 | -340 | 16750 | 60342 | 5026 | |
| 1405 | 51480 | 51350 | 51390 | 51100 | 51280 | 51190 | -200 | -290 | 6858 | 23356 | 680 | |
| 1406 | 51510 | 51390 | 51410 | 51100 | 51250 | 51200 | -260 | -310 | 760 | 6302 | 44 | |
| 1407 | 51520 | 51380 | 51380 | 51140 | 51220 | 51280 | -300 | -240 | 64 | 1410 | -14 | |
| 1408 | 51530 | 51350 | 51380 | 51140 | 51170 | 51220 | -360 | -310 | 26 | 1432 | 2 | |
| 1409 | 51500 | 51430 | 51430 | 51100 | 51230 | 51190 | -270 | -310 | 64 | 858 | 8 | |
| 1410 | 51530 | 51400 | 51410 | 51190 | 51200 | 51340 | -330 | -190 | 26 | 1196 | 0 | |
| 1411 | 51540 | 51380 | 51410 | 51160 | 51250 | 51290 | -290 | -250 | 62 | 482 | -2 | |
| 1412 | 51710 | 51300 | 51310 | 51170 | 51270 | 51260 | -440 | -450 | 80 | 66 | 64 | |
| 小计 | 303788 | 540826 | 11398 | |||||||||
| 铝 | 1401 | 14130 | 14130 | 14140 | 14125 | 14135 | 14130 | 5 | 0 | 2376 | 32348 | -1274 |
| 1402 | 14065 | 14060 | 14080 | 14060 | 14075 | 14065 | 10 | 0 | 4156 | 43228 | -214 | |
| 1403 | 14010 | 13990 | 14020 | 13990 | 14015 | 14010 | 5 | 0 | 3104 | 49204 | -22 | |
| 1404 | 13960 | 13950 | 13965 | 13945 | 13955 | 13955 | -5 | -5 | 3028 | 40322 | 1232 | |
| 1405 | 13940 | 13940 | 13950 | 13930 | 13940 | 13940 | 0 | 0 | 774 | 19132 | 358 | |
| 1406 | 13930 | 13930 | 13960 | 13920 | 13940 | 13935 | 10 | 5 | 966 | 8318 | 432 | |
| 1407 | 13925 | 13900 | 13945 | 13900 | 13940 | 13935 | 15 | 10 | 688 | 2288 | 452 | |
| 1408 | 13940 | 13940 | 13950 | 13930 | 13930 | 13935 | -10 | -5 | 356 | 732 | 314 | |
| 1409 | 13940 | 13950 | 13950 | 13945 | 13945 | 13945 | 5 | 5 | 34 | 464 | 20 | |
| 1410 | 13940 | 13950 | 13950 | 13950 | 13950 | 13950 | 10 | 10 | 10 | 312 | 10 | |
| 1411 | 13985 | 13995 | 13995 | 10 | 10 | 66 | 0 | |||||
| 1412 | 13985 | 13985 | 13985 | 0 | 0 | 0 | ||||||
| 小计 | 15492 | 196414 | 1308 | |||||||||
| 锌 | 1401 | 15100 | 15085 | 15105 | 15050 | 15060 | 15070 | -40 | -30 | 1556 | 10420 | -808 |
| 1402 | 15110 | 15100 | 15125 | 15055 | 15070 | 15075 | -40 | -35 | 13742 | 57274 | -3330 | |
| 1403 | 15110 | 15110 | 15125 | 15055 | 15070 | 15080 | -40 | -30 | 29574 | 70112 | 3200 | |
| 1404 | 15110 | 15105 | 15135 | 15060 | 15065 | 15080 | -45 | -30 | 6448 | 22776 | 2826 | |
| 1405 | 15130 | 15115 | 15120 | 15065 | 15075 | 15085 | -55 | -45 | 1264 | 3938 | 816 | |
| 1406 | 15135 | 15080 | 15080 | 15080 | 15080 | 15080 | -55 | -55 | 2 | 358 | -2 | |
| 1407 | 15120 | 15065 | 15065 | -55 | -55 | 24 | 0 | |||||
| 1408 | 15175 | 15175 | 15175 | 0 | 0 | 40 | 0 | |||||
| 1409 | 15090 | 15090 | 15090 | 0 | 0 | 28 | 0 | |||||
| 1410 | 15225 | 15165 | 15165 | -60 | -60 | 48 | 0 | |||||
| 1411 | 15095 | 15115 | 15285 | 15115 | 15285 | 15200 | 190 | 105 | 24 | 8 | 2 | |
| 1412 | 15095 | 15095 | 15095 | 0 | 0 | 0 | ||||||
| 小计 | 52610 | 165026 | 2704 | |||||||||
| 铅 | 1401 | 14200 | 14290 | 14345 | 14180 | 14230 | 14235 | 30 | 35 | 1762 | 7786 | 434 |
| 1402 | 14270 | 14340 | 14410 | 14205 | 14280 | 14310 | 10 | 40 | 2566 | 7508 | 690 | |
| 1403 | 14295 | 14360 | 14450 | 14255 | 14310 | 14330 | 15 | 35 | 1306 | 2724 | 610 | |
| 1404 | 14370 | 14450 | 14500 | 14310 | 14360 | 14375 | -10 | 5 | 1104 | 4058 | 278 | |
| 1405 | 14380 | 14530 | 14530 | 14375 | 14400 | 14395 | 20 | 15 | 88 | 98 | 8 | |
| 1406 | 14455 | 14455 | 14455 | 0 | 0 | 14 | 0 | |||||
| 1407 | 14515 | 14515 | 14515 | 0 | 0 | 2 | 0 | |||||
| 1408 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14590 | 14590 | 14590 | 0 | 0 | 0 | ||||||
| 1411 | 14615 | 14615 | 14615 | 0 | 0 | 0 | ||||||
| 1412 | 14445 | 14445 | 14445 | 0 | 0 | 0 | ||||||
| 小计 | 6826 | 22190 | 2020 | |||||||||
| 黄金 | 1401 | 244.15 | 242.5 | 244.7 | 241.75 | 242.5 | 242.65 | -1.65 | -1.5 | 344 | 1178 | -6 |
| 1402 | 244.65 | 245.25 | 245.25 | 242.65 | 243.55 | 243.65 | -1.1 | -1 | 8 | 84 | 4 | |
| 1403 | 245.6 | 243.65 | 243.9 | 243.65 | 243.85 | 243.8 | -1.75 | -1.8 | 8 | 128 | -2 | |
| 1404 | 247 | 245.5 | 245.5 | -1.5 | -1.5 | 44 | 0 | |||||
| 1405 | 246.7 | 245.5 | 245.5 | 244.7 | 245.15 | 245.05 | -1.55 | -1.65 | 78 | 112 | -2 | |
| 1406 | 247.5 | 246.35 | 247.9 | 245.1 | 245.65 | 246.05 | -1.85 | -1.45 | 254228 | 165452 | -3310 | |
| 1407 | 247.15 | 244.75 | 246.5 | 244.75 | 246.5 | 245.6 | -0.65 | -1.55 | 4 | 98 | -2 | |
| 1408 | 247.8 | 246.95 | 247.25 | 246.95 | 247.1 | 247.05 | -0.7 | -0.75 | 22 | 114 | -4 | |
| 1410 | 248.3 | 247.55 | 247.55 | -0.75 | -0.75 | 26 | 0 | |||||
| 1412 | 247.3 | 247.25 | 248.9 | 246.25 | 246.75 | 247 | -0.55 | -0.3 | 130 | 88 | 76 | |
| 小计 | 254822 | 167324 | -3246 | |||||||||
| 白银 | 1401 | 4118 | 4107 | 4158 | 4072 | 4113 | 4110 | -5 | -8 | 70470 | 60994 | -3318 |
| 1402 | 4151 | 4107 | 4181 | 4100 | 4137 | 4133 | -14 | -18 | 686 | 8424 | 44 | |
| 1403 | 4180 | 4135 | 4191 | 4114 | 4153 | 4142 | -27 | -38 | 554 | 5372 | -36 | |
| 1404 | 4191 | 4167 | 4205 | 4129 | 4177 | 4151 | -14 | -40 | 40 | 306 | 4 | |
| 1405 | 4194 | 4180 | 4230 | 4144 | 4191 | 4177 | -3 | -17 | 1444 | 1404 | 44 | |
| 1406 | 4199 | 4196 | 4247 | 4152 | 4205 | 4195 | 6 | -4 | 3755048 | 618996 | 24506 | |
| 1407 | 4181 | 4178 | 4248 | 4173 | 4219 | 4194 | 38 | 13 | 114 | 246 | -28 | |
| 1408 | 4229 | 4192 | 4233 | 4187 | 4217 | 4205 | -12 | -24 | 28 | 242 | -2 | |
| 1409 | 4219 | 4200 | 4257 | 4198 | 4233 | 4229 | 14 | 10 | 48 | 286 | -4 | |
| 1410 | 4236 | 4235 | 4247 | 4220 | 4234 | 4235 | -2 | -1 | 68 | 232 | 14 | |
| 1411 | 4217 | 4222 | 4252 | 4210 | 4252 | 4220 | 35 | 3 | 22 | 86 | -2 | |
| 1412 | 4269 | 4224 | 4282 | 4202 | 4259 | 4251 | -10 | -18 | 426 | 642 | 188 | |
| 小计 | 3828948 | 697230 | 21410 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)