| 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 | 52090 | 51890 | 52100 | 51810 | 51880 | 51980 | -210 | -110 | 9260 | 25880 | -1200 |
| 1402 | 52110 | 51930 | 52080 | 51690 | 51800 | 51930 | -310 | -180 | 20992 | 74838 | -3360 | |
| 1403 | 52140 | 51900 | 52080 | 51670 | 51770 | 51890 | -370 | -250 | 243308 | 220868 | -11206 | |
| 1404 | 52100 | 51860 | 52030 | 51650 | 51720 | 51870 | -380 | -230 | 86050 | 145618 | 4498 | |
| 1405 | 52070 | 51880 | 51990 | 51620 | 51670 | 51830 | -400 | -240 | 13512 | 42610 | 1616 | |
| 1406 | 52050 | 51820 | 51980 | 51630 | 51670 | 51830 | -380 | -220 | 1598 | 9202 | 88 | |
| 1407 | 52020 | 51650 | 51920 | 51650 | 51650 | 51840 | -370 | -180 | 302 | 1860 | 174 | |
| 1408 | 52020 | 51690 | 51960 | 51680 | 51770 | 51870 | -250 | -150 | 56 | 1528 | 24 | |
| 1409 | 52130 | 51760 | 51980 | 51700 | 51750 | 51880 | -380 | -250 | 178 | 912 | -30 | |
| 1410 | 52080 | 51760 | 51930 | 51750 | 51770 | 51820 | -310 | -260 | 100 | 1130 | -10 | |
| 1411 | 52160 | 51760 | 51960 | 51750 | 51750 | 51820 | -410 | -340 | 72 | 508 | -8 | |
| 1412 | 52120 | 51940 | 51940 | 51710 | 51710 | 51860 | -410 | -260 | 60 | 548 | 24 | |
| 小计 | 375488 | 525502 | -9390 | |||||||||
| 铝 | 1401 | 14100 | 14080 | 14085 | 14035 | 14045 | 14065 | -55 | -35 | 2390 | 14300 | -1280 |
| 1402 | 14015 | 14010 | 14010 | 13930 | 13945 | 13975 | -70 | -40 | 2826 | 37890 | -342 | |
| 1403 | 14005 | 13995 | 14015 | 13920 | 13920 | 13965 | -85 | -40 | 7706 | 49150 | -2092 | |
| 1404 | 13980 | 13975 | 14010 | 13900 | 13905 | 13960 | -75 | -20 | 9372 | 51162 | -1902 | |
| 1405 | 13975 | 13960 | 13985 | 13895 | 13900 | 13935 | -75 | -40 | 4542 | 31950 | 1778 | |
| 1406 | 13965 | 13960 | 13995 | 13900 | 13905 | 13935 | -60 | -30 | 1062 | 16290 | 804 | |
| 1407 | 13965 | 13940 | 13955 | 13905 | 13905 | 13935 | -60 | -30 | 90 | 3308 | -68 | |
| 1408 | 13970 | 13950 | 13960 | 13930 | 13930 | 13940 | -40 | -30 | 50 | 2046 | 0 | |
| 1409 | 14020 | 13950 | 13950 | 13935 | 13935 | 13940 | -85 | -80 | 42 | 678 | 42 | |
| 1410 | 14035 | 13995 | 13995 | 13995 | 13995 | 13995 | -40 | -40 | 6 | 566 | 0 | |
| 1411 | 13965 | 13965 | 13965 | 0 | 0 | 68 | 0 | |||||
| 1412 | 13990 | 13990 | 13990 | 13960 | 13960 | 13980 | -30 | -10 | 6 | 14 | 4 | |
| 小计 | 28092 | 207422 | -3056 | |||||||||
| 锌 | 1401 | 15080 | 15000 | 15030 | 15000 | 15000 | 15015 | -80 | -65 | 1470 | 3630 | -1200 |
| 1402 | 15125 | 15065 | 15065 | 14960 | 15005 | 15015 | -120 | -110 | 5260 | 17218 | -2344 | |
| 1403 | 15180 | 15100 | 15105 | 14970 | 15000 | 15025 | -180 | -155 | 85904 | 98310 | -7710 | |
| 1404 | 15200 | 15115 | 15120 | 14980 | 15015 | 15045 | -185 | -155 | 29402 | 65504 | -742 | |
| 1405 | 15195 | 15140 | 15140 | 14995 | 15025 | 15040 | -170 | -155 | 10444 | 33620 | -160 | |
| 1406 | 15210 | 15110 | 15110 | 15010 | 15060 | 15070 | -150 | -140 | 144 | 2136 | 36 | |
| 1407 | 15300 | 15100 | 15110 | 15035 | 15085 | 15095 | -215 | -205 | 120 | 500 | 76 | |
| 1408 | 15415 | 15095 | 15145 | 15080 | 15125 | 15125 | -290 | -290 | 112 | 152 | 22 | |
| 1409 | 15330 | 15070 | 15070 | 15070 | 15070 | 15070 | -260 | -260 | 4 | 44 | 0 | |
| 1410 | 15240 | 15115 | 15115 | 15115 | 15115 | 15115 | -125 | -125 | 2 | 78 | 2 | |
| 1411 | 15325 | 15090 | 15095 | 15090 | 15095 | 15090 | -230 | -235 | 4 | 22 | 0 | |
| 1412 | 15280 | 15215 | 15225 | 15160 | 15225 | 15200 | -55 | -80 | 6 | 22 | -2 | |
| 小计 | 132872 | 221236 | -12022 | |||||||||
| 铅 | 1401 | 14235 | 14110 | 14120 | 14070 | 14100 | 14085 | -135 | -150 | 1300 | 6680 | -310 |
| 1402 | 14255 | 14180 | 14195 | 14105 | 14105 | 14165 | -150 | -90 | 1588 | 7608 | 418 | |
| 1403 | 14320 | 14265 | 14265 | 14190 | 14190 | 14220 | -130 | -100 | 974 | 5162 | -106 | |
| 1404 | 14330 | 14270 | 14280 | 14215 | 14215 | 14245 | -115 | -85 | 810 | 5780 | 34 | |
| 1405 | 14380 | 14305 | 14310 | 14270 | 14270 | 14295 | -110 | -85 | 212 | 542 | 34 | |
| 1406 | 14390 | 14380 | 14380 | -10 | -10 | 46 | 0 | |||||
| 1407 | 14485 | 14465 | 14465 | -20 | -20 | 4 | 0 | |||||
| 1408 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14530 | 14440 | 14440 | -90 | -90 | 0 | ||||||
| 1411 | 14470 | 14470 | 14470 | 0 | 0 | 0 | ||||||
| 1412 | 14465 | 14375 | 14375 | -90 | -90 | 0 | ||||||
| 小计 | 4884 | 25822 | 70 | |||||||||
| 黄金 | 1401 | 241.15 | 242.95 | 244.35 | 242.95 | 244.35 | 243.25 | 3.2 | 2.1 | 126 | 780 | -24 |
| 1402 | 241.6 | 244.3 | 244.8 | 242.45 | 242.45 | 243.7 | 0.85 | 2.1 | 8 | 80 | -4 | |
| 1403 | 242.9 | 242.8 | 245.5 | 241.3 | 244.75 | 244.6 | 1.85 | 1.7 | 106 | 138 | 0 | |
| 1404 | 244.1 | 244.1 | 246.05 | 244.1 | 245.55 | 245 | 1.45 | 0.9 | 14 | 78 | -2 | |
| 1405 | 244.8 | 244.85 | 247.65 | 244.3 | 246.45 | 245.7 | 1.65 | 0.9 | 86 | 118 | 4 | |
| 1406 | 244.7 | 245.5 | 248.35 | 244.65 | 246.9 | 246.35 | 2.2 | 1.65 | 240660 | 170620 | -1864 | |
| 1407 | 246 | 245.6 | 247.9 | 245.15 | 247.9 | 246.05 | 1.9 | 0.05 | 8 | 62 | -2 | |
| 1408 | 245.15 | 248.3 | 248.3 | 247.95 | 247.95 | 248 | 2.8 | 2.85 | 22 | 146 | 14 | |
| 1410 | 245.8 | 248.6 | 248.6 | 248.45 | 248.45 | 248.5 | 2.65 | 2.7 | 6 | 30 | 6 | |
| 1412 | 246.4 | 246.35 | 249.35 | 245.6 | 247.9 | 247.8 | 1.5 | 1.4 | 294 | 696 | 6 | |
| 小计 | 241330 | 172748 | -1866 | |||||||||
| 白银 | 1401 | 4096 | 4101 | 4136 | 4078 | 4088 | 4105 | -8 | 9 | 6352 | 14788 | -1600 |
| 1402 | 4123 | 4125 | 4163 | 4104 | 4113 | 4130 | -10 | 7 | 2384 | 9348 | 24 | |
| 1403 | 4152 | 4136 | 4186 | 4132 | 4132 | 4158 | -20 | 6 | 628 | 5526 | 150 | |
| 1404 | 4163 | 4160 | 4195 | 4153 | 4153 | 4166 | -10 | 3 | 42 | 436 | 0 | |
| 1405 | 4180 | 4193 | 4231 | 4162 | 4176 | 4185 | -4 | 5 | 3216 | 1906 | -230 | |
| 1406 | 4198 | 4215 | 4250 | 4181 | 4194 | 4205 | -4 | 7 | 2672588 | 601888 | -23764 | |
| 1407 | 4203 | 4202 | 4250 | 4192 | 4201 | 4217 | -2 | 14 | 364 | 486 | -92 | |
| 1408 | 4219 | 4211 | 4237 | 4211 | 4237 | 4224 | 18 | 5 | 4 | 424 | 0 | |
| 1409 | 4218 | 4211 | 4216 | 4206 | 4215 | 4213 | -3 | -5 | 26 | 588 | -8 | |
| 1410 | 4220 | 4271 | 4271 | 4227 | 4227 | 4249 | 7 | 29 | 4 | 276 | 0 | |
| 1411 | 4227 | 4280 | 4280 | 4230 | 4244 | 4254 | 17 | 27 | 24 | 278 | -6 | |
| 1412 | 4258 | 4275 | 4297 | 4237 | 4245 | 4253 | -13 | -5 | 3974 | 5060 | 80 | |
| 小计 | 2689606 | 641004 | -25446 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)