| 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 | 51990 | 52760 | 52760 | 51830 | 52130 | 52120 | 140 | 130 | 7100 | 22890 | -2990 |
| 1402 | 51910 | 51920 | 52190 | 51750 | 52100 | 52050 | 190 | 140 | 17254 | 71686 | -918 | |
| 1403 | 51860 | 51940 | 52170 | 51680 | 52060 | 51950 | 200 | 90 | 201596 | 214880 | -4092 | |
| 1404 | 51830 | 51840 | 52140 | 51600 | 52020 | 51920 | 190 | 90 | 92756 | 155470 | 6048 | |
| 1405 | 51800 | 51850 | 52080 | 51560 | 51980 | 51860 | 180 | 60 | 14764 | 43740 | 3284 | |
| 1406 | 51800 | 51820 | 52050 | 51550 | 51890 | 51840 | 90 | 40 | 2460 | 9560 | 108 | |
| 1407 | 51770 | 51770 | 51970 | 51550 | 51910 | 51830 | 140 | 60 | 408 | 2094 | 164 | |
| 1408 | 51710 | 51570 | 51980 | 51570 | 51910 | 51860 | 200 | 150 | 82 | 1594 | 34 | |
| 1409 | 51790 | 51610 | 51960 | 51610 | 51830 | 51870 | 40 | 80 | 46 | 958 | 22 | |
| 1410 | 51750 | 51950 | 52000 | 51770 | 51880 | 51880 | 130 | 130 | 50 | 1148 | 14 | |
| 1411 | 51700 | 51850 | 52020 | 51780 | 51890 | 51880 | 190 | 180 | 76 | 492 | -6 | |
| 1412 | 51770 | 52000 | 52000 | 51770 | 51910 | 51880 | 140 | 110 | 58 | 586 | 18 | |
| 小计 | 336650 | 525098 | 1686 | |||||||||
| 铝 | 1401 | 14005 | 14000 | 14010 | 13960 | 13970 | 13990 | -35 | -15 | 1520 | 10930 | -1110 |
| 1402 | 13925 | 13930 | 13950 | 13855 | 13865 | 13895 | -60 | -30 | 1936 | 38264 | 208 | |
| 1403 | 13925 | 13920 | 13945 | 13850 | 13875 | 13900 | -50 | -25 | 4134 | 48702 | -190 | |
| 1404 | 13905 | 13910 | 13930 | 13835 | 13850 | 13880 | -55 | -25 | 6714 | 54204 | 1522 | |
| 1405 | 13905 | 13905 | 13930 | 13835 | 13850 | 13870 | -55 | -35 | 4124 | 35524 | 1918 | |
| 1406 | 13910 | 13915 | 13925 | 13830 | 13845 | 13885 | -65 | -25 | 462 | 17886 | 152 | |
| 1407 | 13910 | 13900 | 13920 | 13850 | 13850 | 13895 | -60 | -15 | 122 | 3418 | 46 | |
| 1408 | 13920 | 13930 | 13930 | 13850 | 13850 | 13890 | -70 | -30 | 122 | 2094 | 44 | |
| 1409 | 13920 | 13920 | 13920 | 13880 | 13880 | 13915 | -40 | -5 | 50 | 762 | 44 | |
| 1410 | 13925 | 13925 | 13925 | 0 | 0 | 566 | 0 | |||||
| 1411 | 13955 | 13955 | 13955 | 0 | 0 | 68 | 0 | |||||
| 1412 | 13980 | 13980 | 13980 | 0 | 0 | 14 | 0 | |||||
| 小计 | 19184 | 212432 | 2634 | |||||||||
| 锌 | 1401 | 15030 | 15050 | 15070 | 15030 | 15050 | 15045 | 20 | 15 | 490 | 3100 | -110 |
| 1402 | 15045 | 15060 | 15115 | 15025 | 15060 | 15070 | 15 | 25 | 1406 | 16292 | -424 | |
| 1403 | 15040 | 15080 | 15115 | 15030 | 15075 | 15065 | 35 | 25 | 46592 | 93962 | -1038 | |
| 1404 | 15055 | 15085 | 15125 | 15045 | 15085 | 15080 | 30 | 25 | 10004 | 68134 | 1470 | |
| 1405 | 15060 | 15100 | 15130 | 15050 | 15090 | 15090 | 30 | 30 | 3348 | 34776 | 156 | |
| 1406 | 15080 | 15075 | 15130 | 15065 | 15090 | 15095 | 10 | 15 | 132 | 2212 | 64 | |
| 1407 | 15105 | 15105 | 15105 | 0 | 0 | 510 | 0 | |||||
| 1408 | 15125 | 15125 | 15125 | 0 | 0 | 152 | 0 | |||||
| 1409 | 15070 | 15150 | 15150 | 15150 | 15150 | 15150 | 80 | 80 | 8 | 44 | 0 | |
| 1410 | 15115 | 15165 | 15165 | 15110 | 15110 | 15125 | -5 | 10 | 6 | 74 | -2 | |
| 1411 | 15100 | 15100 | 15100 | 0 | 0 | 22 | 0 | |||||
| 1412 | 15165 | 15220 | 15220 | 15220 | 15220 | 15220 | 55 | 55 | 2 | 24 | 0 | |
| 小计 | 61988 | 219302 | 116 | |||||||||
| 铅 | 1401 | 14080 | 14050 | 14080 | 14030 | 14055 | 14055 | -25 | -25 | 1840 | 4110 | -1330 |
| 1402 | 14170 | 14165 | 14165 | 14120 | 14140 | 14140 | -30 | -30 | 2732 | 10206 | 1052 | |
| 1403 | 14205 | 14205 | 14215 | 14160 | 14160 | 14185 | -45 | -20 | 724 | 5596 | 180 | |
| 1404 | 14230 | 14230 | 14265 | 14175 | 14205 | 14215 | -25 | -15 | 682 | 5776 | 312 | |
| 1405 | 14255 | 14245 | 14260 | 14225 | 14240 | 14230 | -15 | -25 | 108 | 572 | 40 | |
| 1406 | 14355 | 14335 | 14335 | -20 | -20 | 46 | 0 | |||||
| 1407 | 14465 | 14405 | 14405 | -60 | -60 | 4 | 0 | |||||
| 1408 | 14540 | 14515 | 14515 | -25 | -25 | 0 | ||||||
| 1409 | 14550 | 14550 | 14550 | 0 | 0 | 0 | ||||||
| 1410 | 14440 | 14415 | 14415 | -25 | -25 | 0 | ||||||
| 1411 | 14405 | 14405 | 14405 | 0 | 0 | 0 | ||||||
| 1412 | 14335 | 14360 | 14360 | 25 | 25 | 0 | ||||||
| 小计 | 6086 | 26310 | 254 | |||||||||
| 黄金 | 1401 | 243.5 | 240 | 240.15 | 240 | 240.1 | 240.05 | -3.4 | -3.45 | 78 | 756 | -18 |
| 1402 | 244.25 | 241.55 | 241.55 | 240.7 | 241.45 | 241.2 | -2.8 | -3.05 | 8 | 88 | 2 | |
| 1403 | 244.3 | 244.1 | 244.15 | 241.25 | 241.4 | 242.35 | -2.9 | -1.95 | 46 | 168 | 18 | |
| 1404 | 245.5 | 242.2 | 242.2 | -3.3 | -3.3 | 78 | 0 | |||||
| 1405 | 246.55 | 243.55 | 243.8 | 242.75 | 243.4 | 243.3 | -3.15 | -3.25 | 36 | 126 | -2 | |
| 1406 | 247.1 | 246 | 246.6 | 243.6 | 243.8 | 244.75 | -3.3 | -2.35 | 224318 | 163712 | -6900 | |
| 1407 | 247.85 | 244.55 | 244.55 | -3.3 | -3.3 | 60 | 0 | |||||
| 1408 | 248.05 | 244.85 | 244.85 | -3.2 | -3.2 | 144 | 0 | |||||
| 1410 | 248.25 | 247.6 | 247.6 | 245 | 245 | 246.3 | -3.25 | -1.95 | 4 | 26 | -2 | |
| 1412 | 248.15 | 247.8 | 247.8 | 244.55 | 244.55 | 245.55 | -3.6 | -2.6 | 328 | 738 | 24 | |
| 小计 | 224818 | 165896 | -6878 | |||||||||
| 白银 | 1401 | 4093 | 4071 | 4081 | 3984 | 3995 | 4014 | -98 | -79 | 8292 | 11312 | -1260 |
| 1402 | 4118 | 4091 | 4104 | 4009 | 4019 | 4042 | -99 | -76 | 2574 | 9572 | -44 | |
| 1403 | 4143 | 4123 | 4123 | 4029 | 4036 | 4053 | -107 | -90 | 670 | 5606 | 108 | |
| 1404 | 4161 | 4145 | 4145 | 4044 | 4053 | 4075 | -108 | -86 | 46 | 414 | -24 | |
| 1405 | 4180 | 4148 | 4167 | 4058 | 4068 | 4103 | -112 | -77 | 2034 | 1742 | 56 | |
| 1406 | 4201 | 4170 | 4187 | 4080 | 4088 | 4126 | -113 | -75 | 3285602 | 640120 | 32620 | |
| 1407 | 4208 | 4165 | 4168 | 4111 | 4111 | 4133 | -97 | -75 | 50 | 474 | 0 | |
| 1408 | 4212 | 4166 | 4172 | 4101 | 4101 | 4137 | -111 | -75 | 28 | 426 | 2 | |
| 1409 | 4220 | 4126 | 4140 | 4107 | 4107 | 4124 | -113 | -96 | 190 | 640 | 56 | |
| 1410 | 4231 | 4165 | 4165 | 4115 | 4115 | 4134 | -116 | -97 | 34 | 262 | -18 | |
| 1411 | 4238 | 4160 | 4160 | 4114 | 4114 | 4134 | -124 | -104 | 60 | 278 | -4 | |
| 1412 | 4253 | 4220 | 4238 | 4134 | 4139 | 4172 | -114 | -81 | 2762 | 5332 | 152 | |
| 小计 | 3302342 | 676178 | 31644 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)