| 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 | 52260 | 52310 | 52680 | 52240 | 52670 | 52480 | 410 | 220 | 9002 | 29510 | -1282 |
| 1402 | 52240 | 52280 | 52750 | 52220 | 52690 | 52530 | 450 | 290 | 38024 | 86274 | -13804 | |
| 1403 | 52280 | 52290 | 52770 | 52220 | 52670 | 52540 | 390 | 260 | 203778 | 240224 | 13318 | |
| 1404 | 52310 | 52300 | 52760 | 52220 | 52670 | 52570 | 360 | 260 | 60462 | 125332 | 11728 | |
| 1405 | 52300 | 52350 | 52730 | 52230 | 52670 | 52540 | 370 | 240 | 11414 | 35130 | 2560 | |
| 1406 | 52330 | 52310 | 52730 | 52260 | 52660 | 52560 | 330 | 230 | 2026 | 8738 | 346 | |
| 1407 | 52360 | 52280 | 52730 | 52280 | 52690 | 52610 | 330 | 250 | 160 | 1682 | 24 | |
| 1408 | 52470 | 52370 | 52770 | 52320 | 52720 | 52540 | 250 | 70 | 100 | 1518 | -56 | |
| 1409 | 52430 | 52430 | 52800 | 52430 | 52760 | 52640 | 330 | 210 | 134 | 980 | 10 | |
| 1410 | 52480 | 52420 | 52800 | 52380 | 52800 | 52620 | 320 | 140 | 78 | 1128 | 14 | |
| 1411 | 52490 | 52410 | 52800 | 52390 | 52800 | 52630 | 310 | 140 | 62 | 532 | 4 | |
| 1412 | 52460 | 52520 | 52770 | 52520 | 52770 | 52670 | 310 | 210 | 84 | 430 | 30 | |
| 小计 | 325324 | 531478 | 12892 | |||||||||
| 铝 | 1401 | 14115 | 14100 | 14130 | 14100 | 14130 | 14115 | 15 | 0 | 1590 | 16950 | -960 |
| 1402 | 14040 | 14070 | 14070 | 14015 | 14060 | 14045 | 20 | 5 | 2524 | 38384 | -124 | |
| 1403 | 14020 | 14010 | 14065 | 14000 | 14055 | 14035 | 35 | 15 | 5380 | 52126 | -894 | |
| 1404 | 13975 | 13965 | 14045 | 13950 | 14040 | 14000 | 65 | 25 | 4306 | 54082 | -618 | |
| 1405 | 13955 | 13955 | 14045 | 13930 | 14040 | 14005 | 85 | 50 | 2410 | 30012 | -190 | |
| 1406 | 13945 | 13940 | 14060 | 13940 | 14060 | 13985 | 115 | 40 | 302 | 15136 | -34 | |
| 1407 | 13950 | 13970 | 14010 | 13960 | 14010 | 13975 | 60 | 25 | 124 | 3360 | 70 | |
| 1408 | 13970 | 13980 | 13980 | 13955 | 13980 | 13975 | 10 | 5 | 94 | 2012 | 74 | |
| 1409 | 13955 | 14020 | 14020 | 14020 | 14020 | 14020 | 65 | 65 | 2 | 636 | 2 | |
| 1410 | 13970 | 14010 | 14070 | 14010 | 14070 | 14040 | 100 | 70 | 4 | 566 | -4 | |
| 1411 | 13970 | 13970 | 13970 | 0 | 0 | 68 | 0 | |||||
| 1412 | 13995 | 13995 | 13995 | 0 | 0 | 10 | 0 | |||||
| 小计 | 16736 | 213342 | -2678 | |||||||||
| 锌 | 1401 | 15145 | 15130 | 15220 | 15090 | 15220 | 15160 | 75 | 15 | 730 | 6340 | -300 |
| 1402 | 15195 | 15120 | 15280 | 15120 | 15260 | 15210 | 65 | 15 | 3536 | 20356 | -690 | |
| 1403 | 15220 | 15190 | 15325 | 15175 | 15300 | 15260 | 80 | 40 | 42604 | 112640 | 3634 | |
| 1404 | 15235 | 15170 | 15345 | 15170 | 15325 | 15280 | 90 | 45 | 13528 | 62640 | 3828 | |
| 1405 | 15255 | 15230 | 15355 | 15215 | 15330 | 15300 | 75 | 45 | 4310 | 33198 | 1324 | |
| 1406 | 15280 | 15275 | 15355 | 15275 | 15340 | 15315 | 60 | 35 | 810 | 2110 | 564 | |
| 1407 | 15245 | 15265 | 15265 | 20 | 20 | 424 | 0 | |||||
| 1408 | 15380 | 15380 | 15380 | 0 | 0 | 130 | 0 | |||||
| 1409 | 15310 | 15310 | 15310 | 0 | 0 | 36 | 0 | |||||
| 1410 | 15295 | 15330 | 15370 | 15330 | 15370 | 15360 | 75 | 65 | 10 | 76 | 8 | |
| 1411 | 15370 | 15370 | 15370 | 0 | 0 | 28 | 0 | |||||
| 1412 | 15455 | 15455 | 15455 | 0 | 0 | 24 | 0 | |||||
| 小计 | 65528 | 238002 | 8368 | |||||||||
| 铅 | 1401 | 14285 | 14290 | 14330 | 14290 | 14330 | 14300 | 45 | 15 | 110 | 7180 | 10 |
| 1402 | 14300 | 14235 | 14360 | 14205 | 14345 | 14290 | 45 | -10 | 724 | 7204 | -346 | |
| 1403 | 14355 | 14280 | 14485 | 14280 | 14400 | 14370 | 45 | 15 | 992 | 5182 | -212 | |
| 1404 | 14390 | 14335 | 14465 | 14335 | 14440 | 14415 | 50 | 25 | 394 | 5548 | 86 | |
| 1405 | 14395 | 14295 | 14480 | 14295 | 14475 | 14385 | 80 | -10 | 324 | 460 | 78 | |
| 1406 | 14475 | 14475 | 14475 | 0 | 0 | 48 | 0 | |||||
| 1407 | 14550 | 14550 | 14550 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14480 | 14540 | 14540 | 60 | 60 | 0 | ||||||
| 1409 | 14530 | 14530 | 14530 | 0 | 0 | 0 | ||||||
| 1410 | 14540 | 14530 | 14530 | -10 | -10 | 0 | ||||||
| 1411 | 14465 | 14465 | 14465 | 0 | 0 | 0 | ||||||
| 1412 | 14565 | 14555 | 14555 | -10 | -10 | 0 | ||||||
| 小计 | 2544 | 25626 | -384 | |||||||||
| 黄金 | 1401 | 237.3 | 237.85 | 240.6 | 237.85 | 240.4 | 239.2 | 3.1 | 1.9 | 140 | 810 | -80 |
| 1402 | 237.35 | 240.6 | 242.55 | 240.6 | 240.85 | 241.3 | 3.5 | 3.95 | 16 | 82 | 0 | |
| 1403 | 238.4 | 240.45 | 242.45 | 240.25 | 242.45 | 241.3 | 4.05 | 2.9 | 30 | 148 | -2 | |
| 1404 | 239.3 | 240.85 | 243.4 | 240.85 | 243.25 | 242.3 | 3.95 | 3 | 64 | 78 | 18 | |
| 1405 | 239.5 | 242.3 | 244.35 | 242.15 | 244.15 | 243.45 | 4.65 | 3.95 | 46 | 114 | 6 | |
| 1406 | 240.45 | 241.1 | 244.9 | 241.1 | 244.45 | 243.35 | 4 | 2.9 | 118110 | 171802 | 2704 | |
| 1407 | 241.4 | 243.4 | 245.2 | 243.1 | 245.2 | 244.1 | 3.8 | 2.7 | 14 | 70 | -8 | |
| 1408 | 240.9 | 244.45 | 245.65 | 244.45 | 245.65 | 245.2 | 4.75 | 4.3 | 12 | 130 | 4 | |
| 1410 | 242.2 | 245.8 | 245.8 | 245.75 | 245.75 | 245.75 | 3.55 | 3.55 | 4 | 22 | 0 | |
| 1412 | 241.75 | 243.15 | 245.85 | 242.7 | 245.45 | 244.35 | 3.7 | 2.6 | 442 | 574 | 196 | |
| 小计 | 118878 | 173830 | 2838 | |||||||||
| 白银 | 1401 | 4031 | 4022 | 4119 | 4022 | 4105 | 4084 | 74 | 53 | 10796 | 19056 | -2304 |
| 1402 | 4059 | 4062 | 4164 | 4057 | 4133 | 4113 | 74 | 54 | 1768 | 9174 | 164 | |
| 1403 | 4078 | 4101 | 4165 | 4100 | 4158 | 4138 | 80 | 60 | 1088 | 5620 | 92 | |
| 1404 | 4089 | 4111 | 4187 | 4111 | 4182 | 4166 | 93 | 77 | 110 | 424 | 78 | |
| 1405 | 4102 | 4118 | 4220 | 4105 | 4197 | 4165 | 95 | 63 | 2858 | 1920 | -104 | |
| 1406 | 4136 | 4118 | 4226 | 4117 | 4213 | 4191 | 77 | 55 | 1602996 | 668218 | 42946 | |
| 1407 | 4146 | 4148 | 4221 | 4148 | 4214 | 4207 | 68 | 61 | 92 | 514 | 6 | |
| 1408 | 4138 | 4199 | 4227 | 4199 | 4227 | 4218 | 89 | 80 | 26 | 330 | 18 | |
| 1409 | 4129 | 4155 | 4239 | 4155 | 4230 | 4211 | 101 | 82 | 108 | 626 | 18 | |
| 1410 | 4146 | 4152 | 4240 | 4152 | 4240 | 4195 | 94 | 49 | 36 | 272 | 22 | |
| 1411 | 4151 | 4178 | 4227 | 4178 | 4227 | 4210 | 76 | 59 | 8 | 306 | 0 | |
| 1412 | 4168 | 4150 | 4273 | 4150 | 4256 | 4233 | 88 | 65 | 1696 | 5134 | 476 | |
| 小计 | 1621582 | 711594 | 41412 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)