| 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 | 52210 | 52210 | 52380 | 52060 | 52380 | 52190 | 170 | -20 | 12108 | 36576 | -3572 |
| 1402 | 52300 | 52260 | 52380 | 52070 | 52370 | 52230 | 70 | -70 | 28980 | 125660 | -7632 | |
| 1403 | 52390 | 52320 | 52420 | 52130 | 52390 | 52270 | 0 | -120 | 212466 | 222646 | -1298 | |
| 1404 | 52410 | 52310 | 52450 | 52180 | 52440 | 52300 | 30 | -110 | 40496 | 101220 | 6306 | |
| 1405 | 52530 | 52280 | 52460 | 52200 | 52450 | 52310 | -80 | -220 | 9434 | 28172 | 502 | |
| 1406 | 52460 | 52300 | 52470 | 52190 | 52450 | 52330 | -10 | -130 | 1820 | 7500 | 396 | |
| 1407 | 52490 | 52200 | 52430 | 52200 | 52420 | 52340 | -70 | -150 | 62 | 1590 | 10 | |
| 1408 | 52470 | 52410 | 52500 | 52380 | 52470 | 52430 | 0 | -40 | 34 | 1508 | 0 | |
| 1409 | 52480 | 52470 | 52560 | 52300 | 52520 | 52420 | 40 | -60 | 72 | 924 | 0 | |
| 1410 | 52490 | 52440 | 52550 | 52330 | 52500 | 52410 | 10 | -80 | 54 | 1064 | -8 | |
| 1411 | 52550 | 52450 | 52610 | 52290 | 52530 | 52480 | -20 | -70 | 74 | 578 | -22 | |
| 1412 | 52620 | 52530 | 52640 | 52530 | 52640 | 52610 | 20 | -10 | 16 | 400 | -4 | |
| 小计 | 305616 | 527838 | -5322 | |||||||||
| 铝 | 1401 | 14020 | 14005 | 14080 | 14005 | 14070 | 14045 | 50 | 25 | 3670 | 20032 | -2810 |
| 1402 | 13960 | 13825 | 14035 | 13820 | 14005 | 13995 | 45 | 35 | 4856 | 38504 | -956 | |
| 1403 | 13945 | 13925 | 14025 | 13910 | 13995 | 13970 | 50 | 25 | 11604 | 53500 | 1706 | |
| 1404 | 13920 | 13915 | 14000 | 13900 | 13965 | 13955 | 45 | 35 | 6090 | 47064 | 462 | |
| 1405 | 13920 | 13920 | 13990 | 13895 | 13965 | 13945 | 45 | 25 | 2454 | 26676 | -168 | |
| 1406 | 13920 | 13900 | 13995 | 13895 | 13965 | 13945 | 45 | 25 | 1862 | 13192 | 868 | |
| 1407 | 13910 | 13905 | 13990 | 13890 | 13975 | 13940 | 65 | 30 | 514 | 3010 | 314 | |
| 1408 | 13915 | 13925 | 13995 | 13925 | 13980 | 13950 | 65 | 35 | 676 | 1794 | 460 | |
| 1409 | 13935 | 13970 | 13970 | 35 | 35 | 532 | 0 | |||||
| 1410 | 13960 | 13940 | 13940 | 13940 | 13940 | 13940 | -20 | -20 | 2 | 506 | 0 | |
| 1411 | 13980 | 13955 | 13955 | -25 | -25 | 60 | 0 | |||||
| 1412 | 13950 | 13930 | 13930 | -20 | -20 | 4 | 0 | |||||
| 小计 | 31728 | 204874 | -124 | |||||||||
| 锌 | 1401 | 15200 | 15160 | 15205 | 14995 | 15185 | 15145 | -15 | -55 | 522 | 7408 | -22 |
| 1402 | 15245 | 15155 | 15250 | 15105 | 15225 | 15190 | -20 | -55 | 6670 | 29954 | -3032 | |
| 1403 | 15300 | 15225 | 15280 | 15135 | 15260 | 15220 | -40 | -80 | 84914 | 111752 | -2982 | |
| 1404 | 15300 | 15235 | 15295 | 15150 | 15280 | 15240 | -20 | -60 | 16928 | 53140 | 6676 | |
| 1405 | 15290 | 15240 | 15300 | 15160 | 15285 | 15250 | -5 | -40 | 8802 | 26204 | 5384 | |
| 1406 | 15355 | 15290 | 15310 | 15200 | 15310 | 15265 | -45 | -90 | 714 | 1444 | 402 | |
| 1407 | 15325 | 15290 | 15290 | 15260 | 15260 | 15285 | -65 | -40 | 44 | 418 | 18 | |
| 1408 | 15455 | 15215 | 15385 | 15215 | 15265 | 15285 | -190 | -170 | 6 | 76 | 0 | |
| 1409 | 15315 | 15145 | 15145 | -170 | -170 | 36 | 0 | |||||
| 1410 | 15325 | 15155 | 15155 | -170 | -170 | 72 | 0 | |||||
| 1411 | 15450 | 15345 | 15370 | 15270 | 15370 | 15310 | -80 | -140 | 54 | 24 | 14 | |
| 1412 | 15475 | 15340 | 15390 | 15340 | 15390 | 15365 | -85 | -110 | 4 | 24 | 2 | |
| 小计 | 118658 | 230552 | 6460 | |||||||||
| 铅 | 1401 | 14325 | 14255 | 14320 | 14240 | 14270 | 14285 | -55 | -40 | 508 | 7360 | -214 |
| 1402 | 14390 | 14285 | 14335 | 14230 | 14330 | 14300 | -60 | -90 | 1798 | 7844 | 164 | |
| 1403 | 14430 | 14350 | 14390 | 14300 | 14380 | 14350 | -50 | -80 | 992 | 4814 | 278 | |
| 1404 | 14490 | 14395 | 14435 | 14340 | 14435 | 14400 | -55 | -90 | 768 | 5298 | 210 | |
| 1405 | 14515 | 14405 | 14460 | 14405 | 14455 | 14445 | -60 | -70 | 8 | 250 | 0 | |
| 1406 | 14510 | 14420 | 14440 | 14420 | 14440 | 14425 | -70 | -85 | 10 | 48 | 4 | |
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14580 | 14580 | 14580 | 0 | 0 | 0 | ||||||
| 1409 | 14630 | 14630 | 14630 | 0 | 0 | 0 | ||||||
| 1410 | 14675 | 14590 | 14590 | -85 | -85 | 0 | ||||||
| 1411 | 14650 | 14650 | 14650 | 0 | 0 | 0 | ||||||
| 1412 | 14750 | 14665 | 14665 | -85 | -85 | 0 | ||||||
| 小计 | 4084 | 25618 | 442 | |||||||||
| 黄金 | 1401 | 238.05 | 238.4 | 240.3 | 238.4 | 240.05 | 239.6 | 2 | 1.55 | 284 | 934 | -38 |
| 1402 | 238.15 | 239.7 | 239.7 | 1.55 | 1.55 | 76 | 0 | |||||
| 1403 | 238.9 | 237.3 | 240.9 | 237.3 | 240.45 | 240.2 | 1.55 | 1.3 | 18 | 146 | -2 | |
| 1404 | 239.5 | 241.8 | 241.8 | 241.35 | 241.55 | 241.55 | 2.05 | 2.05 | 8 | 50 | 4 | |
| 1405 | 240.05 | 241.55 | 242.8 | 241.35 | 242.8 | 242.05 | 2.75 | 2 | 54 | 112 | 10 | |
| 1406 | 240.55 | 240.65 | 243.2 | 240.6 | 242.85 | 242.2 | 2.3 | 1.65 | 161428 | 175872 | -1026 | |
| 1407 | 241.1 | 242.45 | 243.6 | 242.4 | 243.6 | 242.85 | 2.5 | 1.75 | 44 | 78 | -10 | |
| 1408 | 241.7 | 243.55 | 243.6 | 243.15 | 243.45 | 243.4 | 1.75 | 1.7 | 8 | 124 | 2 | |
| 1410 | 240.9 | 244.7 | 244.7 | 243.15 | 243.15 | 243.65 | 2.25 | 2.75 | 8 | 22 | -2 | |
| 1412 | 242.05 | 242.35 | 244.3 | 242.35 | 244.3 | 243.4 | 2.25 | 1.35 | 80 | 348 | 4 | |
| 小计 | 161932 | 177762 | -1058 | |||||||||
| 白银 | 1401 | 4009 | 4012 | 4104 | 4012 | 4098 | 4065 | 89 | 56 | 44520 | 33046 | -4536 |
| 1402 | 4026 | 4039 | 4130 | 4035 | 4120 | 4102 | 94 | 76 | 1870 | 8918 | 50 | |
| 1403 | 4053 | 4060 | 4149 | 4055 | 4146 | 4113 | 93 | 60 | 510 | 5630 | 66 | |
| 1404 | 4062 | 4099 | 4169 | 4099 | 4169 | 4130 | 107 | 68 | 20 | 314 | 0 | |
| 1405 | 4085 | 4088 | 4183 | 4088 | 4174 | 4145 | 89 | 60 | 1374 | 1778 | 60 | |
| 1406 | 4098 | 4104 | 4202 | 4101 | 4196 | 4155 | 98 | 57 | 2904058 | 676200 | 26546 | |
| 1407 | 4103 | 4120 | 4195 | 4120 | 4195 | 4160 | 92 | 57 | 40 | 510 | -2 | |
| 1408 | 4104 | 4160 | 4205 | 4142 | 4205 | 4172 | 101 | 68 | 58 | 314 | 0 | |
| 1409 | 4114 | 4114 | 4210 | 4114 | 4210 | 4170 | 96 | 56 | 92 | 622 | -16 | |
| 1410 | 4117 | 4175 | 4190 | 4166 | 4190 | 4176 | 73 | 59 | 42 | 316 | -30 | |
| 1411 | 4122 | 4205 | 4205 | 83 | 83 | 316 | 0 | |||||
| 1412 | 4132 | 4129 | 4245 | 4129 | 4244 | 4189 | 112 | 57 | 1446 | 4418 | 38 | |
| 小计 | 2954030 | 732382 | 22176 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)