| 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 | 52190 | 52200 | 52360 | 52040 | 52300 | 52260 | 110 | 70 | 10258 | 30792 | -3040 |
| 1402 | 52270 | 52180 | 52400 | 52030 | 52300 | 52240 | 30 | -30 | 40202 | 100078 | -15288 | |
| 1403 | 52310 | 52270 | 52470 | 52030 | 52280 | 52280 | -30 | -30 | 302256 | 226906 | 3826 | |
| 1404 | 52330 | 52250 | 52490 | 52040 | 52310 | 52310 | -20 | -20 | 65242 | 113604 | 6340 | |
| 1405 | 52340 | 52270 | 52470 | 52080 | 52300 | 52300 | -40 | -40 | 13760 | 32570 | 3382 | |
| 1406 | 52310 | 52300 | 52480 | 52090 | 52300 | 52330 | -10 | 20 | 1590 | 8392 | 362 | |
| 1407 | 52370 | 52210 | 52490 | 52210 | 52280 | 52360 | -90 | -10 | 172 | 1658 | 52 | |
| 1408 | 52460 | 52430 | 52540 | 52270 | 52360 | 52470 | -100 | 10 | 128 | 1574 | 66 | |
| 1409 | 52460 | 52460 | 52540 | 52300 | 52380 | 52430 | -80 | -30 | 94 | 970 | 28 | |
| 1410 | 52470 | 52260 | 52590 | 52260 | 52430 | 52480 | -40 | 10 | 112 | 1114 | 52 | |
| 1411 | 52460 | 52350 | 52600 | 52330 | 52400 | 52490 | -60 | 30 | 196 | 528 | -48 | |
| 1412 | 52660 | 52290 | 52600 | 52290 | 52380 | 52460 | -280 | -200 | 22 | 400 | 0 | |
| 小计 | 434032 | 518586 | -4268 | |||||||||
| 铝 | 1401 | 14140 | 14110 | 14125 | 14095 | 14125 | 14115 | -15 | -25 | 2366 | 17910 | -758 |
| 1402 | 14080 | 14075 | 14075 | 14025 | 14040 | 14040 | -40 | -40 | 5814 | 38508 | -550 | |
| 1403 | 14080 | 14070 | 14070 | 14000 | 14035 | 14020 | -45 | -60 | 13506 | 53020 | -914 | |
| 1404 | 14050 | 14040 | 14040 | 13950 | 13990 | 13975 | -60 | -75 | 13328 | 54700 | 5834 | |
| 1405 | 14035 | 14030 | 14030 | 13930 | 13970 | 13955 | -65 | -80 | 6378 | 30202 | 3036 | |
| 1406 | 14040 | 14010 | 14010 | 13925 | 13975 | 13945 | -65 | -95 | 2172 | 15170 | 1296 | |
| 1407 | 14035 | 13980 | 13980 | 13910 | 13980 | 13950 | -55 | -85 | 332 | 3290 | 6 | |
| 1408 | 14060 | 13985 | 14000 | 13910 | 13995 | 13970 | -65 | -90 | 110 | 1938 | 32 | |
| 1409 | 14060 | 13960 | 13960 | 13955 | 13955 | 13955 | -105 | -105 | 28 | 634 | 24 | |
| 1410 | 14065 | 13950 | 14000 | 13950 | 14000 | 13970 | -65 | -95 | 44 | 570 | 20 | |
| 1411 | 14070 | 13970 | 13970 | 13970 | 13970 | 13970 | -100 | -100 | 4 | 68 | 4 | |
| 1412 | 14000 | 14000 | 14000 | 13995 | 13995 | 13995 | -5 | -5 | 6 | 10 | 6 | |
| 小计 | 44088 | 216020 | 8036 | |||||||||
| 锌 | 1401 | 15180 | 15140 | 15195 | 15115 | 15140 | 15145 | -40 | -35 | 894 | 6640 | -364 |
| 1402 | 15220 | 15205 | 15240 | 15140 | 15160 | 15195 | -60 | -25 | 7306 | 21046 | -3210 | |
| 1403 | 15290 | 15220 | 15285 | 15165 | 15195 | 15220 | -95 | -70 | 88138 | 109006 | -4182 | |
| 1404 | 15300 | 15240 | 15310 | 15195 | 15215 | 15235 | -85 | -65 | 16188 | 58812 | 3798 | |
| 1405 | 15295 | 15280 | 15315 | 15190 | 15230 | 15255 | -65 | -40 | 9140 | 31874 | 1414 | |
| 1406 | 15305 | 15260 | 15330 | 15200 | 15255 | 15280 | -50 | -25 | 478 | 1546 | -20 | |
| 1407 | 15325 | 15340 | 15340 | 15215 | 15215 | 15245 | -110 | -80 | 16 | 424 | 2 | |
| 1408 | 15380 | 15380 | 15380 | 0 | 0 | 130 | 0 | |||||
| 1409 | 15310 | 15310 | 15310 | 0 | 0 | 36 | 0 | |||||
| 1410 | 15300 | 15300 | 15300 | 15295 | 15295 | 15295 | -5 | -5 | 4 | 68 | -4 | |
| 1411 | 15330 | 15370 | 15370 | 15370 | 15370 | 15370 | 40 | 40 | 2 | 28 | 0 | |
| 1412 | 15460 | 15455 | 15455 | -5 | -5 | 24 | 0 | |||||
| 小计 | 122166 | 229634 | -2566 | |||||||||
| 铅 | 1401 | 14355 | 14295 | 14400 | 14250 | 14400 | 14285 | 45 | -70 | 250 | 7170 | -134 |
| 1402 | 14385 | 14340 | 14350 | 14250 | 14275 | 14300 | -110 | -85 | 724 | 7550 | -172 | |
| 1403 | 14435 | 14380 | 14410 | 14300 | 14315 | 14355 | -120 | -80 | 2142 | 5394 | 114 | |
| 1404 | 14485 | 14390 | 14430 | 14335 | 14355 | 14390 | -130 | -95 | 512 | 5462 | 12 | |
| 1405 | 14495 | 14445 | 14445 | 14355 | 14400 | 14395 | -95 | -100 | 134 | 382 | 32 | |
| 1406 | 14480 | 14475 | 14475 | -5 | -5 | 48 | 0 | |||||
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14580 | 14480 | 14480 | -100 | -100 | 0 | ||||||
| 1409 | 14630 | 14630 | 14630 | 0 | 0 | 0 | ||||||
| 1410 | 14640 | 14540 | 14540 | -100 | -100 | 0 | ||||||
| 1411 | 14565 | 14565 | 14565 | 0 | 0 | 0 | ||||||
| 1412 | 14665 | 14565 | 14565 | -100 | -100 | 0 | ||||||
| 小计 | 3762 | 26010 | -148 | |||||||||
| 黄金 | 1401 | 239.5 | 239.85 | 243.2 | 232.7 | 239.5 | 237.3 | 0 | -2.2 | 370 | 890 | -16 |
| 1402 | 239.65 | 238.45 | 238.45 | 236.05 | 237.3 | 237.35 | -2.35 | -2.3 | 20 | 82 | 2 | |
| 1403 | 240.2 | 238.55 | 239.35 | 237.35 | 238.05 | 238.4 | -2.15 | -1.8 | 44 | 150 | 4 | |
| 1404 | 241.3 | 239.35 | 239.35 | 239.25 | 239.25 | 239.3 | -2.05 | -2 | 4 | 60 | -2 | |
| 1405 | 242.4 | 240.55 | 240.55 | 238.7 | 239.3 | 239.5 | -3.1 | -2.9 | 12 | 108 | -4 | |
| 1406 | 242.75 | 240.55 | 241.8 | 238.6 | 239.4 | 240.45 | -3.35 | -2.3 | 153486 | 169098 | -4224 | |
| 1407 | 243.7 | 241.75 | 242 | 240.05 | 240.75 | 241.4 | -2.95 | -2.3 | 48 | 78 | -6 | |
| 1408 | 243.65 | 240.9 | 240.9 | -2.75 | -2.75 | 126 | 0 | |||||
| 1410 | 243.65 | 242.2 | 242.2 | -1.45 | -1.45 | 22 | 0 | |||||
| 1412 | 244 | 242.2 | 243.15 | 240 | 240.95 | 241.75 | -3.05 | -2.25 | 126 | 378 | -2 | |
| 小计 | 154110 | 170992 | -4248 | |||||||||
| 白银 | 1401 | 4097 | 4048 | 4073 | 3988 | 4006 | 4031 | -91 | -66 | 33718 | 21360 | -7050 |
| 1402 | 4128 | 4073 | 4099 | 4016 | 4033 | 4059 | -95 | -69 | 1004 | 9010 | 22 | |
| 1403 | 4142 | 4096 | 4118 | 4037 | 4057 | 4078 | -85 | -64 | 492 | 5528 | -14 | |
| 1404 | 4154 | 4110 | 4121 | 4076 | 4077 | 4089 | -77 | -65 | 78 | 346 | 34 | |
| 1405 | 4169 | 4117 | 4151 | 4063 | 4077 | 4102 | -92 | -67 | 3542 | 2024 | 54 | |
| 1406 | 4200 | 4140 | 4174 | 4079 | 4099 | 4136 | -101 | -64 | 2712884 | 625272 | -23282 | |
| 1407 | 4198 | 4157 | 4164 | 4104 | 4110 | 4146 | -88 | -52 | 52 | 508 | -2 | |
| 1408 | 4189 | 4157 | 4168 | 4098 | 4119 | 4138 | -70 | -51 | 20 | 312 | 2 | |
| 1409 | 4209 | 4159 | 4174 | 4102 | 4121 | 4129 | -88 | -80 | 132 | 608 | -8 | |
| 1410 | 4216 | 4166 | 4182 | 4135 | 4135 | 4146 | -81 | -70 | 74 | 250 | -58 | |
| 1411 | 4201 | 4175 | 4175 | 4138 | 4138 | 4151 | -63 | -50 | 12 | 306 | -8 | |
| 1412 | 4231 | 4197 | 4212 | 4128 | 4142 | 4168 | -89 | -63 | 1472 | 4658 | 192 | |
| 小计 | 2753480 | 670182 | -30118 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)