| 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 | 51180 | 51360 | 51360 | 50980 | 51120 | 51050 | -60 | -130 | 19600 | 54234 | -1758 |
| 1402 | 51220 | 51400 | 51420 | 50930 | 51040 | 51060 | -180 | -160 | 100248 | 192686 | -9796 | |
| 1403 | 51200 | 51400 | 51420 | 50910 | 51030 | 51050 | -170 | -150 | 230138 | 207172 | 20264 | |
| 1404 | 51190 | 51360 | 51400 | 50910 | 51040 | 51050 | -150 | -140 | 24698 | 66582 | 6240 | |
| 1405 | 51190 | 51280 | 51400 | 50900 | 51010 | 51000 | -180 | -190 | 5060 | 24052 | 696 | |
| 1406 | 51200 | 51380 | 51380 | 50920 | 51000 | 51020 | -200 | -180 | 1238 | 6272 | -30 | |
| 1407 | 51280 | 51290 | 51290 | 50990 | 51020 | 51070 | -260 | -210 | 168 | 1454 | 44 | |
| 1408 | 51220 | 51030 | 51120 | 50930 | 50940 | 51040 | -280 | -180 | 38 | 1434 | 2 | |
| 1409 | 51190 | 51270 | 51270 | 50940 | 51060 | 51120 | -130 | -70 | 104 | 852 | -6 | |
| 1410 | 51340 | 51210 | 51210 | 51000 | 51000 | 51130 | -340 | -210 | 58 | 1200 | 4 | |
| 1411 | 51290 | 51450 | 51450 | 50980 | 51030 | 51080 | -260 | -210 | 144 | 516 | 34 | |
| 1412 | 51260 | 51060 | 51060 | 51050 | 51050 | 51050 | -210 | -210 | 8 | 72 | 6 | |
| 小计 | 381502 | 556526 | 15700 | |||||||||
| 铝 | 1401 | 14130 | 14170 | 14170 | 14105 | 14145 | 14140 | 15 | 10 | 2572 | 30698 | -1650 |
| 1402 | 14065 | 14105 | 14110 | 14045 | 14085 | 14065 | 20 | 0 | 4856 | 42568 | -660 | |
| 1403 | 14010 | 14050 | 14050 | 13985 | 14025 | 14010 | 15 | 0 | 4818 | 49042 | -162 | |
| 1404 | 13955 | 13980 | 13990 | 13930 | 13960 | 13955 | 5 | 0 | 4352 | 43428 | 3106 | |
| 1405 | 13940 | 13960 | 13960 | 13915 | 13930 | 13940 | -10 | 0 | 1320 | 19994 | 862 | |
| 1406 | 13935 | 13945 | 13945 | 13920 | 13940 | 13935 | 5 | 0 | 1090 | 8928 | 610 | |
| 1407 | 13935 | 13905 | 13935 | 13905 | 13935 | 13925 | 0 | -10 | 146 | 2328 | 40 | |
| 1408 | 13935 | 13950 | 13950 | 13925 | 13925 | 13925 | -10 | -10 | 82 | 732 | 0 | |
| 1409 | 13945 | 13940 | 13945 | 13930 | 13935 | 13935 | -10 | -10 | 82 | 534 | 70 | |
| 1410 | 13950 | 13940 | 13940 | 13930 | 13930 | 13935 | -20 | -15 | 200 | 474 | 162 | |
| 1411 | 13995 | 13995 | 13995 | 0 | 0 | 66 | 0 | |||||
| 1412 | 13985 | 14100 | 14100 | 13900 | 13900 | 14000 | -85 | 15 | 8 | 4 | 4 | |
| 小计 | 19526 | 198796 | 2382 | |||||||||
| 锌 | 1401 | 15070 | 15060 | 15090 | 15045 | 15050 | 15050 | -20 | -20 | 1962 | 9674 | -746 |
| 1402 | 15075 | 15070 | 15120 | 15055 | 15070 | 15070 | -5 | -5 | 14792 | 55666 | -1608 | |
| 1403 | 15080 | 15070 | 15125 | 15050 | 15070 | 15075 | -10 | -5 | 34744 | 74966 | 4854 | |
| 1404 | 15080 | 15075 | 15120 | 15055 | 15070 | 15085 | -10 | 5 | 7202 | 24886 | 2110 | |
| 1405 | 15085 | 15080 | 15115 | 15045 | 15075 | 15080 | -10 | -5 | 1188 | 3958 | 20 | |
| 1406 | 15080 | 15100 | 15100 | 15075 | 15075 | 15080 | -5 | 0 | 6 | 360 | 2 | |
| 1407 | 15065 | 15065 | 15065 | 0 | 0 | 24 | 0 | |||||
| 1408 | 15175 | 15140 | 15140 | -35 | -35 | 40 | 0 | |||||
| 1409 | 15090 | 15160 | 15160 | 15160 | 15160 | 15160 | 70 | 70 | 2 | 30 | 2 | |
| 1410 | 15165 | 15185 | 15185 | 15165 | 15165 | 15170 | 0 | 5 | 6 | 48 | 0 | |
| 1411 | 15200 | 15200 | 15200 | 15120 | 15120 | 15165 | -80 | -35 | 88 | 54 | 46 | |
| 1412 | 15125 | 15125 | 15125 | 0 | 0 | 0 | ||||||
| 小计 | 59990 | 169706 | 4680 | |||||||||
| 铅 | 1401 | 14235 | 14300 | 14300 | 14100 | 14175 | 14150 | -60 | -85 | 736 | 7894 | 108 |
| 1402 | 14310 | 14305 | 14360 | 14140 | 14230 | 14200 | -80 | -110 | 1888 | 7934 | 426 | |
| 1403 | 14330 | 14360 | 14360 | 14175 | 14225 | 14220 | -105 | -110 | 1478 | 3108 | 384 | |
| 1404 | 14375 | 14380 | 14380 | 14220 | 14290 | 14250 | -85 | -125 | 918 | 4312 | 254 | |
| 1405 | 14395 | 14355 | 14355 | 14275 | 14335 | 14300 | -60 | -95 | 44 | 114 | 16 | |
| 1406 | 14455 | 14420 | 14420 | -35 | -35 | 14 | 0 | |||||
| 1407 | 14515 | 14500 | 14500 | -15 | -15 | 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 | 14575 | 14575 | 14575 | 0 | 0 | 0 | ||||||
| 小计 | 5064 | 23378 | 1188 | |||||||||
| 黄金 | 1401 | 242.65 | 242.5 | 243.45 | 240.3 | 240.35 | 241.1 | -2.3 | -1.55 | 638 | 1120 | -58 |
| 1402 | 243.65 | 241.4 | 242 | 240.5 | 241 | 241.05 | -2.65 | -2.6 | 28 | 88 | 4 | |
| 1403 | 243.8 | 240.8 | 241.35 | 240.8 | 241.35 | 241.15 | -2.45 | -2.65 | 14 | 130 | 2 | |
| 1404 | 245.5 | 242.25 | 242.75 | 242.25 | 242.75 | 242.4 | -2.75 | -3.1 | 6 | 46 | 2 | |
| 1405 | 245.05 | 245.5 | 245.5 | 242.3 | 243.5 | 243.2 | -1.55 | -1.85 | 112 | 110 | -2 | |
| 1406 | 246.05 | 245.75 | 246.85 | 242.9 | 243.75 | 244.85 | -2.3 | -1.2 | 240142 | 172160 | 6708 | |
| 1407 | 245.6 | 244.35 | 244.7 | 243.7 | 244.15 | 244.2 | -1.45 | -1.4 | 28 | 96 | -2 | |
| 1408 | 247.05 | 247.1 | 247.1 | 244.5 | 244.5 | 245.55 | -2.55 | -1.5 | 32 | 122 | 8 | |
| 1410 | 247.55 | 245.25 | 245.25 | 245.15 | 245.25 | 245.2 | -2.3 | -2.35 | 6 | 24 | -2 | |
| 1412 | 247 | 247.8 | 247.8 | 243.9 | 244.75 | 244.75 | -2.25 | -2.25 | 210 | 202 | 114 | |
| 小计 | 241216 | 174098 | 6774 | |||||||||
| 白银 | 1401 | 4110 | 4110 | 4138 | 4013 | 4044 | 4075 | -66 | -35 | 64486 | 53300 | -7694 |
| 1402 | 4133 | 4145 | 4160 | 4042 | 4070 | 4089 | -63 | -44 | 1178 | 8620 | 196 | |
| 1403 | 4142 | 4165 | 4176 | 4052 | 4093 | 4111 | -49 | -31 | 422 | 5464 | 92 | |
| 1404 | 4151 | 4189 | 4189 | 4084 | 4112 | 4102 | -39 | -49 | 44 | 316 | 10 | |
| 1405 | 4177 | 4180 | 4217 | 4073 | 4123 | 4127 | -54 | -50 | 5818 | 1644 | 240 | |
| 1406 | 4195 | 4201 | 4234 | 4095 | 4138 | 4177 | -57 | -18 | 3439356 | 651792 | 32796 | |
| 1407 | 4194 | 4223 | 4236 | 4132 | 4132 | 4192 | -62 | -2 | 62 | 244 | -2 | |
| 1408 | 4205 | 4227 | 4233 | 4135 | 4139 | 4187 | -66 | -18 | 24 | 240 | -2 | |
| 1409 | 4229 | 4250 | 4265 | 4123 | 4155 | 4201 | -74 | -28 | 64 | 296 | 10 | |
| 1410 | 4235 | 4257 | 4257 | 4150 | 4150 | 4204 | -85 | -31 | 12 | 232 | 0 | |
| 1411 | 4220 | 4255 | 4255 | 4141 | 4141 | 4188 | -79 | -32 | 22 | 94 | 8 | |
| 1412 | 4251 | 4262 | 4278 | 4148 | 4188 | 4230 | -63 | -21 | 816 | 1078 | 436 | |
| 小计 | 3512304 | 723320 | 26090 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)