| 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 | 51390 | 51510 | 52490 | 51460 | 52270 | 51970 | 880 | 580 | 20052 | 42676 | -3608 |
| 1402 | 51360 | 51510 | 52540 | 51440 | 52330 | 51990 | 970 | 630 | 65568 | 143742 | -17816 | |
| 1403 | 51350 | 51550 | 52640 | 51450 | 52360 | 52010 | 1010 | 660 | 292396 | 213098 | -4076 | |
| 1404 | 51380 | 51560 | 52670 | 51470 | 52350 | 52080 | 970 | 700 | 63288 | 86968 | 6556 | |
| 1405 | 51370 | 51500 | 52660 | 51450 | 52350 | 52070 | 980 | 700 | 15302 | 27540 | 1012 | |
| 1406 | 51340 | 51250 | 52660 | 51250 | 52320 | 52080 | 980 | 740 | 3030 | 7180 | 440 | |
| 1407 | 51390 | 51530 | 52660 | 51520 | 52460 | 52080 | 1070 | 690 | 340 | 1560 | 70 | |
| 1408 | 51460 | 52250 | 53170 | 51970 | 52690 | 52220 | 1230 | 760 | 126 | 1478 | 0 | |
| 1409 | 51460 | 51540 | 52660 | 51540 | 52550 | 52200 | 1090 | 740 | 322 | 928 | -130 | |
| 1410 | 51480 | 52060 | 52720 | 51960 | 52600 | 52190 | 1120 | 710 | 180 | 1196 | -2 | |
| 1411 | 51510 | 51600 | 52530 | 51600 | 52530 | 52160 | 1020 | 650 | 156 | 634 | 16 | |
| 1412 | 51490 | 52040 | 52660 | 52040 | 52660 | 52290 | 1170 | 800 | 170 | 382 | 42 | |
| 小计 | 460930 | 527382 | -17496 | |||||||||
| 铝 | 1401 | 14015 | 14030 | 14060 | 14005 | 14060 | 14035 | 45 | 20 | 3438 | 23228 | -2192 |
| 1402 | 13960 | 13920 | 14000 | 13920 | 13995 | 13975 | 35 | 15 | 5488 | 39388 | -1888 | |
| 1403 | 13925 | 13905 | 13975 | 13875 | 13975 | 13935 | 50 | 10 | 11192 | 51264 | -1114 | |
| 1404 | 13915 | 13945 | 13955 | 13875 | 13950 | 13925 | 35 | 10 | 4096 | 46068 | -396 | |
| 1405 | 13915 | 13920 | 13955 | 13885 | 13955 | 13925 | 40 | 10 | 2876 | 26012 | 1176 | |
| 1406 | 13915 | 13900 | 13950 | 13890 | 13950 | 13920 | 35 | 5 | 1584 | 11940 | 12 | |
| 1407 | 13925 | 13915 | 13945 | 13905 | 13945 | 13935 | 20 | 10 | 210 | 2654 | 150 | |
| 1408 | 13945 | 13930 | 13950 | 13920 | 13950 | 13940 | 5 | -5 | 286 | 1308 | 192 | |
| 1409 | 13960 | 13960 | 13960 | 0 | 0 | 532 | 0 | |||||
| 1410 | 13960 | 13960 | 13960 | 0 | 0 | 506 | 0 | |||||
| 1411 | 13970 | 14020 | 14020 | 14005 | 14005 | 14010 | 35 | 40 | 4 | 68 | 2 | |
| 1412 | 14015 | 14030 | 14030 | 14020 | 14020 | 14025 | 5 | 10 | 4 | 8 | 4 | |
| 小计 | 29178 | 202976 | -4054 | |||||||||
| 锌 | 1401 | 15165 | 15215 | 15345 | 15215 | 15320 | 15290 | 155 | 125 | 1700 | 7734 | -158 |
| 1402 | 15190 | 15255 | 15400 | 15235 | 15350 | 15320 | 160 | 130 | 15250 | 35886 | -2748 | |
| 1403 | 15220 | 15280 | 15465 | 15260 | 15405 | 15365 | 185 | 145 | 176742 | 129096 | 15356 | |
| 1404 | 15235 | 15280 | 15475 | 15275 | 15425 | 15390 | 190 | 155 | 21378 | 47178 | 5026 | |
| 1405 | 15230 | 15290 | 15490 | 15275 | 15440 | 15405 | 210 | 175 | 8492 | 20414 | 3030 | |
| 1406 | 15235 | 15190 | 15485 | 15190 | 15435 | 15435 | 200 | 200 | 1094 | 884 | 496 | |
| 1407 | 15265 | 15350 | 15485 | 15350 | 15485 | 15435 | 220 | 170 | 310 | 304 | 228 | |
| 1408 | 15255 | 15385 | 15510 | 15370 | 15490 | 15425 | 235 | 170 | 38 | 80 | 12 | |
| 1409 | 15285 | 15285 | 15285 | 0 | 0 | 36 | 0 | |||||
| 1410 | 15285 | 15385 | 15490 | 15370 | 15465 | 15445 | 180 | 160 | 28 | 70 | 10 | |
| 1411 | 15290 | 15480 | 15490 | 15480 | 15490 | 15485 | 200 | 195 | 32 | 10 | -4 | |
| 1412 | 15335 | 15460 | 15555 | 15460 | 15545 | 15495 | 210 | 160 | 26 | 26 | 16 | |
| 小计 | 225090 | 241718 | 21264 | |||||||||
| 铅 | 1401 | 14265 | 14340 | 14390 | 14315 | 14360 | 14350 | 95 | 85 | 914 | 7714 | -368 |
| 1402 | 14310 | 14355 | 14520 | 14230 | 14400 | 14395 | 90 | 85 | 3690 | 7958 | 72 | |
| 1403 | 14350 | 14385 | 14500 | 14360 | 14450 | 14440 | 100 | 90 | 2742 | 4464 | 760 | |
| 1404 | 14380 | 14420 | 14530 | 14390 | 14500 | 14475 | 120 | 95 | 1856 | 5406 | 570 | |
| 1405 | 14390 | 14410 | 14535 | 14410 | 14500 | 14435 | 110 | 45 | 52 | 218 | 2 | |
| 1406 | 14520 | 14520 | 14520 | 0 | 0 | 58 | 0 | |||||
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14540 | 14580 | 14580 | 40 | 40 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14640 | 14685 | 14685 | 45 | 45 | 0 | ||||||
| 1411 | 14615 | 14615 | 14615 | 0 | 0 | 0 | ||||||
| 1412 | 14715 | 14760 | 14760 | 45 | 45 | 0 | ||||||
| 小计 | 9254 | 25822 | 1036 | |||||||||
| 黄金 | 1401 | 236.85 | 237 | 238.45 | 236.95 | 238.45 | 237.7 | 1.6 | 0.85 | 232 | 974 | -10 |
| 1402 | 235.95 | 237.25 | 238.7 | 237 | 238.7 | 237.8 | 2.75 | 1.85 | 28 | 78 | -4 | |
| 1403 | 238 | 238.45 | 239.45 | 238.45 | 239.2 | 239 | 1.2 | 1 | 38 | 152 | 8 | |
| 1404 | 238.5 | 239.5 | 239.5 | 239.5 | 239.5 | 239.5 | 1 | 1 | 4 | 46 | -4 | |
| 1405 | 238.6 | 240.1 | 240.65 | 239.95 | 240.25 | 240.15 | 1.65 | 1.55 | 62 | 104 | -8 | |
| 1406 | 239.5 | 239.5 | 240.9 | 239.2 | 240.9 | 239.9 | 1.4 | 0.4 | 87886 | 175394 | -3608 | |
| 1407 | 239.8 | 241.1 | 241.1 | 241.1 | 241.1 | 241.1 | 1.3 | 1.3 | 4 | 94 | 0 | |
| 1408 | 240.65 | 241.45 | 241.45 | 0.8 | 0.8 | 124 | 0 | |||||
| 1410 | 240.25 | 240.95 | 240.95 | 240.9 | 240.9 | 240.9 | 0.65 | 0.65 | 4 | 24 | 2 | |
| 1412 | 240.7 | 240.9 | 241.7 | 240.7 | 241.7 | 241.35 | 1 | 0.65 | 48 | 340 | 26 | |
| 小计 | 88306 | 177330 | -3598 | |||||||||
| 白银 | 1401 | 4003 | 3995 | 4021 | 3987 | 4009 | 4006 | 6 | 3 | 24532 | 39420 | -2268 |
| 1402 | 4022 | 4019 | 4044 | 4009 | 4033 | 4029 | 11 | 7 | 408 | 8800 | 70 | |
| 1403 | 4038 | 4038 | 4062 | 4032 | 4056 | 4047 | 18 | 9 | 82 | 5550 | 4 | |
| 1404 | 4070 | 4070 | 4070 | 0 | 0 | 324 | 0 | |||||
| 1405 | 4071 | 4069 | 4092 | 4057 | 4087 | 4080 | 16 | 9 | 1820 | 1768 | -150 | |
| 1406 | 4099 | 4084 | 4113 | 4070 | 4102 | 4093 | 3 | -6 | 1564986 | 652948 | -46904 | |
| 1407 | 4106 | 4090 | 4113 | 4090 | 4093 | 4098 | -13 | -8 | 12 | 510 | -2 | |
| 1408 | 4101 | 4101 | 4101 | 0 | 0 | 242 | 0 | |||||
| 1409 | 4122 | 4110 | 4114 | 4094 | 4113 | 4110 | -9 | -12 | 24 | 638 | 0 | |
| 1410 | 4100 | 4123 | 4123 | 4117 | 4117 | 4120 | 17 | 20 | 8 | 250 | 0 | |
| 1411 | 4105 | 4105 | 4105 | 0 | 0 | 316 | 0 | |||||
| 1412 | 4122 | 4121 | 4149 | 4111 | 4133 | 4132 | 11 | 10 | 286 | 3682 | 28 | |
| 小计 | 1592158 | 714448 | -49222 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)