| 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 | 52480 | 52430 | 52480 | 51900 | 51940 | 52090 | -540 | -390 | 10380 | 27080 | -2430 |
| 1402 | 52530 | 52450 | 52460 | 51860 | 51920 | 52110 | -610 | -420 | 27786 | 78198 | -8076 | |
| 1403 | 52540 | 52500 | 52500 | 51840 | 51920 | 52140 | -620 | -400 | 299664 | 232074 | -8150 | |
| 1404 | 52570 | 52470 | 52470 | 51820 | 51880 | 52100 | -690 | -470 | 97328 | 141120 | 15788 | |
| 1405 | 52540 | 52520 | 52520 | 51800 | 51830 | 52070 | -710 | -470 | 25668 | 40994 | 5864 | |
| 1406 | 52560 | 52460 | 52460 | 51800 | 51820 | 52050 | -740 | -510 | 2592 | 9114 | 376 | |
| 1407 | 52610 | 52400 | 52400 | 51830 | 51860 | 52020 | -750 | -590 | 256 | 1686 | 4 | |
| 1408 | 52540 | 52420 | 52420 | 51860 | 51890 | 52020 | -650 | -520 | 168 | 1504 | -14 | |
| 1409 | 52640 | 52380 | 52500 | 51900 | 51930 | 52130 | -710 | -510 | 152 | 942 | -38 | |
| 1410 | 52620 | 52390 | 52450 | 51920 | 51930 | 52080 | -690 | -540 | 148 | 1140 | 12 | |
| 1411 | 52630 | 52570 | 52570 | 51910 | 51960 | 52160 | -670 | -470 | 166 | 516 | -16 | |
| 1412 | 52670 | 52570 | 52570 | 51900 | 51900 | 52120 | -770 | -550 | 218 | 524 | 94 | |
| 小计 | 464526 | 534892 | 3414 | |||||||||
| 铝 | 1401 | 14115 | 14115 | 14115 | 14090 | 14090 | 14100 | -25 | -15 | 2210 | 15580 | -1370 |
| 1402 | 14045 | 14015 | 14030 | 14000 | 14015 | 14015 | -30 | -30 | 2210 | 38232 | -152 | |
| 1403 | 14035 | 14030 | 14035 | 13985 | 14010 | 14005 | -25 | -30 | 5202 | 51242 | -884 | |
| 1404 | 14000 | 14000 | 14000 | 13960 | 13995 | 13980 | -5 | -20 | 5210 | 53064 | -1018 | |
| 1405 | 14005 | 14030 | 14030 | 13965 | 13980 | 13975 | -25 | -30 | 1914 | 30172 | 160 | |
| 1406 | 13985 | 13975 | 13985 | 13955 | 13980 | 13965 | -5 | -20 | 762 | 15486 | 350 | |
| 1407 | 13975 | 13970 | 13980 | 13950 | 13965 | 13965 | -10 | -10 | 66 | 3376 | 16 | |
| 1408 | 13975 | 13980 | 13980 | 13950 | 13965 | 13970 | -10 | -5 | 76 | 2046 | 34 | |
| 1409 | 14020 | 14020 | 14020 | 0 | 0 | 636 | 0 | |||||
| 1410 | 14040 | 14035 | 14035 | -5 | -5 | 566 | 0 | |||||
| 1411 | 13970 | 13965 | 13965 | -5 | -5 | 68 | 0 | |||||
| 1412 | 13995 | 13990 | 13990 | -5 | -5 | 10 | 0 | |||||
| 小计 | 17650 | 210478 | -2864 | |||||||||
| 锌 | 1401 | 15160 | 15130 | 15130 | 15050 | 15050 | 15080 | -110 | -80 | 2450 | 4830 | -1510 |
| 1402 | 15210 | 15215 | 15245 | 15080 | 15110 | 15125 | -100 | -85 | 8438 | 19562 | -794 | |
| 1403 | 15260 | 15260 | 15280 | 15090 | 15120 | 15180 | -140 | -80 | 88134 | 106020 | -6620 | |
| 1404 | 15280 | 15275 | 15300 | 15110 | 15140 | 15200 | -140 | -80 | 22624 | 66246 | 3606 | |
| 1405 | 15300 | 15300 | 15315 | 15125 | 15150 | 15195 | -150 | -105 | 8710 | 33780 | 582 | |
| 1406 | 15315 | 15280 | 15280 | 15135 | 15175 | 15210 | -140 | -105 | 68 | 2100 | -10 | |
| 1407 | 15265 | 15300 | 15300 | 15300 | 15300 | 15300 | 35 | 35 | 4 | 424 | 0 | |
| 1408 | 15380 | 15415 | 15415 | 35 | 35 | 130 | 0 | |||||
| 1409 | 15310 | 15345 | 15345 | 15310 | 15335 | 15330 | 25 | 20 | 16 | 44 | 8 | |
| 1410 | 15360 | 15240 | 15240 | 15240 | 15240 | 15240 | -120 | -120 | 2 | 76 | 0 | |
| 1411 | 15370 | 15370 | 15370 | 15240 | 15240 | 15325 | -130 | -45 | 6 | 22 | -6 | |
| 1412 | 15455 | 15280 | 15280 | 15280 | 15280 | 15280 | -175 | -175 | 2 | 24 | 0 | |
| 小计 | 130454 | 233258 | -4744 | |||||||||
| 铅 | 1401 | 14300 | 14270 | 14270 | 14210 | 14210 | 14235 | -90 | -65 | 190 | 6990 | -190 |
| 1402 | 14290 | 14310 | 14335 | 14200 | 14200 | 14255 | -90 | -35 | 778 | 7190 | -14 | |
| 1403 | 14370 | 14350 | 14405 | 14270 | 14270 | 14320 | -100 | -50 | 1204 | 5268 | 86 | |
| 1404 | 14415 | 14400 | 14400 | 14275 | 14300 | 14330 | -115 | -85 | 828 | 5746 | 198 | |
| 1405 | 14385 | 14425 | 14425 | 14340 | 14340 | 14380 | -45 | -5 | 92 | 508 | 48 | |
| 1406 | 14475 | 14390 | 14390 | 14390 | 14390 | 14390 | -85 | -85 | 2 | 46 | -2 | |
| 1407 | 14550 | 14485 | 14485 | -65 | -65 | 4 | 0 | |||||
| 1408 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14530 | 14530 | 14530 | 0 | 0 | 0 | ||||||
| 1411 | 14455 | 14455 | 14455 | 0 | 0 | 0 | ||||||
| 1412 | 14555 | 14465 | 14465 | -90 | -90 | 0 | ||||||
| 小计 | 3094 | 25752 | 126 | |||||||||
| 黄金 | 1401 | 239.2 | 240.8 | 242 | 240.75 | 242 | 241.15 | 2.8 | 1.95 | 18 | 804 | -6 |
| 1402 | 241.3 | 241.6 | 241.6 | 241.6 | 241.6 | 241.6 | 0.3 | 0.3 | 2 | 84 | 2 | |
| 1403 | 241.3 | 242.45 | 244.7 | 242 | 244.3 | 242.9 | 3 | 1.6 | 46 | 138 | -10 | |
| 1404 | 242.3 | 242 | 245.15 | 242 | 245.15 | 244.1 | 2.85 | 1.8 | 34 | 80 | 2 | |
| 1405 | 243.45 | 243.85 | 246.5 | 242 | 245.85 | 244.8 | 2.4 | 1.35 | 116 | 114 | 0 | |
| 1406 | 243.35 | 242.95 | 247 | 242.8 | 246.4 | 244.7 | 3.05 | 1.35 | 232996 | 172484 | 682 | |
| 1407 | 244.1 | 243.8 | 247.35 | 243.8 | 247.35 | 246 | 3.25 | 1.9 | 14 | 64 | -6 | |
| 1408 | 245.2 | 244.35 | 246.3 | 244.35 | 246.3 | 245.15 | 1.1 | -0.05 | 10 | 132 | 2 | |
| 1410 | 245.75 | 245.35 | 246.75 | 245.35 | 246.75 | 245.8 | 1 | 0.05 | 10 | 24 | 2 | |
| 1412 | 244.35 | 243.9 | 247.85 | 243.9 | 247.2 | 246.4 | 2.85 | 2.05 | 400 | 690 | 116 | |
| 小计 | 233646 | 174614 | 784 | |||||||||
| 白银 | 1401 | 4084 | 4091 | 4127 | 4075 | 4103 | 4096 | 19 | 12 | 11120 | 16388 | -2668 |
| 1402 | 4113 | 4122 | 4154 | 4099 | 4132 | 4123 | 19 | 10 | 1940 | 9324 | 150 | |
| 1403 | 4138 | 4135 | 4174 | 4124 | 4150 | 4152 | 12 | 14 | 830 | 5376 | -244 | |
| 1404 | 4166 | 4167 | 4181 | 4150 | 4178 | 4163 | 12 | -3 | 40 | 436 | 12 | |
| 1405 | 4165 | 4178 | 4217 | 4158 | 4192 | 4180 | 27 | 15 | 3124 | 2136 | 216 | |
| 1406 | 4191 | 4196 | 4238 | 4175 | 4213 | 4198 | 22 | 7 | 2761576 | 625652 | -42566 | |
| 1407 | 4207 | 4203 | 4235 | 4185 | 4214 | 4203 | 7 | -4 | 196 | 578 | 64 | |
| 1408 | 4218 | 4196 | 4227 | 4196 | 4219 | 4219 | 1 | 1 | 150 | 424 | 94 | |
| 1409 | 4211 | 4203 | 4239 | 4203 | 4233 | 4218 | 22 | 7 | 88 | 596 | -30 | |
| 1410 | 4195 | 4236 | 4236 | 4212 | 4216 | 4220 | 21 | 25 | 8 | 276 | 4 | |
| 1411 | 4210 | 4254 | 4254 | 4219 | 4219 | 4227 | 9 | 17 | 28 | 284 | -22 | |
| 1412 | 4233 | 4227 | 4288 | 4221 | 4269 | 4258 | 36 | 25 | 2608 | 4980 | -154 | |
| 小计 | 2781708 | 666450 | -45144 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)