| 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 | 51980 | 51840 | 52060 | 51840 | 52000 | 51990 | 20 | 10 | 7760 | 25880 | 0 |
| 1402 | 51930 | 51640 | 52050 | 51640 | 51890 | 51910 | -40 | -20 | 19144 | 72604 | -2234 | |
| 1403 | 51890 | 51630 | 52050 | 51590 | 51860 | 51860 | -30 | -30 | 236246 | 218972 | -1896 | |
| 1404 | 51870 | 51650 | 51990 | 51560 | 51810 | 51830 | -60 | -40 | 89642 | 149422 | 3804 | |
| 1405 | 51830 | 51560 | 51950 | 51520 | 51790 | 51800 | -40 | -30 | 17330 | 40456 | -2154 | |
| 1406 | 51830 | 51530 | 51940 | 51520 | 51760 | 51800 | -70 | -30 | 2670 | 9452 | 250 | |
| 1407 | 51840 | 51500 | 51910 | 51500 | 51760 | 51770 | -80 | -70 | 358 | 1930 | 70 | |
| 1408 | 51870 | 51610 | 51860 | 51600 | 51790 | 51710 | -80 | -160 | 66 | 1560 | 32 | |
| 1409 | 51880 | 51630 | 51900 | 51600 | 51770 | 51790 | -110 | -90 | 130 | 936 | 24 | |
| 1410 | 51820 | 51760 | 51880 | 51370 | 51790 | 51750 | -30 | -70 | 78 | 1134 | 4 | |
| 1411 | 51820 | 51630 | 51820 | 51580 | 51720 | 51700 | -100 | -120 | 26 | 498 | -10 | |
| 1412 | 51860 | 51870 | 51910 | 51700 | 51730 | 51770 | -130 | -90 | 66 | 568 | 20 | |
| 小计 | 373516 | 523412 | -2090 | |||||||||
| 铝 | 1401 | 14065 | 14005 | 14025 | 13975 | 13975 | 14005 | -90 | -60 | 3010 | 12040 | -2260 |
| 1402 | 13975 | 13945 | 13950 | 13915 | 13920 | 13925 | -55 | -50 | 1712 | 38056 | 166 | |
| 1403 | 13965 | 13925 | 13945 | 13915 | 13920 | 13925 | -45 | -40 | 4834 | 48892 | -258 | |
| 1404 | 13960 | 13890 | 13930 | 13890 | 13910 | 13905 | -50 | -55 | 6964 | 52682 | 1520 | |
| 1405 | 13935 | 13895 | 13920 | 13890 | 13905 | 13905 | -30 | -30 | 4502 | 33606 | 1656 | |
| 1406 | 13935 | 13915 | 13945 | 13900 | 13915 | 13910 | -20 | -25 | 2924 | 17734 | 1444 | |
| 1407 | 13935 | 13920 | 13920 | 13900 | 13910 | 13910 | -25 | -25 | 184 | 3372 | 64 | |
| 1408 | 13940 | 13935 | 13935 | 13905 | 13905 | 13920 | -35 | -20 | 22 | 2050 | 4 | |
| 1409 | 13940 | 13920 | 13920 | 13920 | 13920 | 13920 | -20 | -20 | 40 | 718 | 40 | |
| 1410 | 13995 | 13925 | 13925 | 13925 | 13925 | 13925 | -70 | -70 | 8 | 566 | 0 | |
| 1411 | 13965 | 13955 | 13955 | 13955 | 13955 | 13955 | -10 | -10 | 6 | 68 | 0 | |
| 1412 | 13980 | 13980 | 13980 | 0 | 0 | 14 | 0 | |||||
| 小计 | 24206 | 209798 | 2376 | |||||||||
| 锌 | 1401 | 15015 | 15035 | 15040 | 15030 | 15035 | 15030 | 20 | 15 | 440 | 3210 | -420 |
| 1402 | 15015 | 14990 | 15160 | 14990 | 15040 | 15045 | 25 | 30 | 1738 | 16716 | -502 | |
| 1403 | 15025 | 14985 | 15075 | 14975 | 15050 | 15040 | 25 | 15 | 53286 | 95000 | -3310 | |
| 1404 | 15045 | 15005 | 15080 | 14990 | 15075 | 15055 | 30 | 10 | 13280 | 66664 | 1160 | |
| 1405 | 15040 | 14990 | 15085 | 14980 | 15070 | 15060 | 30 | 20 | 4892 | 34620 | 1000 | |
| 1406 | 15070 | 15090 | 15090 | 15050 | 15050 | 15080 | -20 | 10 | 32 | 2148 | 12 | |
| 1407 | 15095 | 15105 | 15105 | 15105 | 15105 | 15105 | 10 | 10 | 12 | 510 | 10 | |
| 1408 | 15125 | 15125 | 15125 | 0 | 0 | 152 | 0 | |||||
| 1409 | 15070 | 15070 | 15070 | 0 | 0 | 44 | 0 | |||||
| 1410 | 15115 | 15080 | 15135 | 15080 | 15135 | 15115 | 20 | 0 | 62 | 76 | -2 | |
| 1411 | 15090 | 15100 | 15100 | 10 | 10 | 22 | 0 | |||||
| 1412 | 15200 | 15185 | 15185 | 15160 | 15160 | 15165 | -40 | -35 | 6 | 24 | 2 | |
| 小计 | 73748 | 219186 | -2050 | |||||||||
| 铅 | 1401 | 14085 | 14095 | 14115 | 14060 | 14065 | 14080 | -20 | -5 | 2770 | 5440 | -1240 |
| 1402 | 14165 | 14115 | 14200 | 14115 | 14150 | 14170 | -15 | 5 | 3024 | 9154 | 1546 | |
| 1403 | 14220 | 14190 | 14235 | 14145 | 14220 | 14205 | 0 | -15 | 1228 | 5416 | 254 | |
| 1404 | 14245 | 14210 | 14265 | 14210 | 14225 | 14230 | -20 | -15 | 652 | 5464 | -316 | |
| 1405 | 14295 | 14240 | 14285 | 14240 | 14280 | 14255 | -15 | -40 | 34 | 532 | -10 | |
| 1406 | 14380 | 14355 | 14355 | -25 | -25 | 46 | 0 | |||||
| 1407 | 14465 | 14465 | 14465 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14540 | 14540 | 14540 | 0 | 0 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14440 | 14440 | 14440 | 0 | 0 | 0 | ||||||
| 1411 | 14380 | 14380 | 14380 | 0 | 0 | 0 | ||||||
| 1412 | 14375 | 14335 | 14335 | -40 | -40 | 0 | ||||||
| 小计 | 7708 | 26056 | 234 | |||||||||
| 黄金 | 1401 | 243.25 | 243.05 | 244 | 243.05 | 244 | 243.5 | 0.75 | 0.25 | 12 | 774 | -6 |
| 1402 | 243.7 | 244 | 245.3 | 243.5 | 244.5 | 244.25 | 0.8 | 0.55 | 28 | 86 | 6 | |
| 1403 | 244.6 | 244.85 | 244.85 | 243.5 | 244.65 | 244.3 | 0.05 | -0.3 | 40 | 150 | 12 | |
| 1404 | 245 | 245.5 | 245.5 | 245.5 | 245.5 | 245.5 | 0.5 | 0.5 | 2 | 78 | 0 | |
| 1405 | 245.7 | 246.3 | 247.85 | 245.8 | 247.35 | 246.55 | 1.65 | 0.85 | 40 | 128 | 10 | |
| 1406 | 246.35 | 246.4 | 248.35 | 245.95 | 246.95 | 247.1 | 0.6 | 0.75 | 248470 | 170612 | -8 | |
| 1407 | 246.05 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | 1.8 | 1.8 | 2 | 60 | -2 | |
| 1408 | 248 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 0.05 | 0.05 | 4 | 144 | -2 | |
| 1410 | 248.5 | 248 | 249.05 | 247.75 | 249.05 | 248.25 | 0.55 | -0.25 | 6 | 28 | -2 | |
| 1412 | 247.8 | 247.85 | 249 | 247.3 | 248.25 | 248.15 | 0.45 | 0.35 | 288 | 714 | 18 | |
| 小计 | 248892 | 172774 | 26 | |||||||||
| 白银 | 1401 | 4105 | 4080 | 4112 | 4070 | 4090 | 4093 | -15 | -12 | 5504 | 12572 | -2216 |
| 1402 | 4130 | 4100 | 4135 | 4100 | 4113 | 4118 | -17 | -12 | 2440 | 9616 | 268 | |
| 1403 | 4158 | 4129 | 4161 | 4116 | 4138 | 4143 | -20 | -15 | 794 | 5498 | -28 | |
| 1404 | 4166 | 4169 | 4174 | 4152 | 4156 | 4161 | -10 | -5 | 30 | 438 | 2 | |
| 1405 | 4185 | 4155 | 4202 | 4155 | 4174 | 4180 | -11 | -5 | 2476 | 1686 | -220 | |
| 1406 | 4205 | 4181 | 4225 | 4171 | 4193 | 4201 | -12 | -4 | 2765338 | 607500 | 5612 | |
| 1407 | 4217 | 4196 | 4222 | 4193 | 4202 | 4208 | -15 | -9 | 52 | 474 | -12 | |
| 1408 | 4224 | 4204 | 4218 | 4204 | 4218 | 4212 | -6 | -12 | 50 | 424 | 0 | |
| 1409 | 4213 | 4217 | 4226 | 4212 | 4212 | 4220 | -1 | 7 | 42 | 584 | -4 | |
| 1410 | 4249 | 4231 | 4231 | 4231 | 4231 | 4231 | -18 | -18 | 4 | 280 | 4 | |
| 1411 | 4254 | 4239 | 4240 | 4237 | 4237 | 4238 | -17 | -16 | 18 | 282 | 4 | |
| 1412 | 4253 | 4231 | 4274 | 4226 | 4242 | 4253 | -11 | 0 | 2076 | 5180 | 120 | |
| 小计 | 2778824 | 644534 | 3530 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)