| 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 | 52120 | 52210 | 52210 | 51460 | 51460 | 51780 | -660 | -340 | 16240 | 17900 | -4990 |
| 1402 | 52050 | 52070 | 52170 | 51300 | 51340 | 51640 | -710 | -410 | 33740 | 64562 | -7124 | |
| 1403 | 51950 | 52000 | 52160 | 51210 | 51220 | 51660 | -730 | -290 | 362562 | 237872 | 22992 | |
| 1404 | 51920 | 51990 | 52110 | 51170 | 51200 | 51590 | -720 | -330 | 172190 | 185828 | 30358 | |
| 1405 | 51860 | 51960 | 52050 | 51090 | 51100 | 51520 | -760 | -340 | 37814 | 55006 | 11266 | |
| 1406 | 51840 | 51900 | 52030 | 51070 | 51070 | 51420 | -770 | -420 | 6516 | 11062 | 1502 | |
| 1407 | 51830 | 51980 | 51980 | 51040 | 51050 | 51570 | -780 | -260 | 944 | 2548 | 454 | |
| 1408 | 51860 | 51620 | 51780 | 51050 | 51100 | 51410 | -760 | -450 | 94 | 1592 | -2 | |
| 1409 | 51870 | 52000 | 52000 | 50950 | 50950 | 51550 | -920 | -320 | 148 | 978 | 20 | |
| 1410 | 51880 | 51720 | 51790 | 51040 | 51040 | 51380 | -840 | -500 | 108 | 1132 | -16 | |
| 1411 | 51880 | 51930 | 51930 | 50970 | 50970 | 51440 | -910 | -440 | 90 | 506 | 14 | |
| 1412 | 51880 | 51910 | 51910 | 50960 | 50960 | 51340 | -920 | -540 | 200 | 662 | 76 | |
| 小计 | 630646 | 579648 | 54550 | |||||||||
| 铝 | 1401 | 13990 | 13985 | 13985 | 13900 | 13900 | 13940 | -90 | -50 | 2310 | 9290 | -1640 |
| 1402 | 13895 | 13845 | 13890 | 13805 | 13810 | 13840 | -85 | -55 | 2798 | 37530 | -734 | |
| 1403 | 13900 | 13875 | 13900 | 13810 | 13810 | 13845 | -90 | -55 | 5276 | 48812 | 110 | |
| 1404 | 13880 | 13820 | 13895 | 13800 | 13805 | 13835 | -75 | -45 | 9890 | 56486 | 2282 | |
| 1405 | 13870 | 13850 | 13885 | 13805 | 13810 | 13835 | -60 | -35 | 3730 | 36866 | 1342 | |
| 1406 | 13885 | 13835 | 13870 | 13810 | 13810 | 13835 | -75 | -50 | 1558 | 18664 | 778 | |
| 1407 | 13895 | 13865 | 13865 | 13830 | 13830 | 13835 | -65 | -60 | 194 | 3470 | 52 | |
| 1408 | 13890 | 13890 | 13890 | 0 | 0 | 2094 | 0 | |||||
| 1409 | 13915 | 13845 | 13895 | 13845 | 13895 | 13875 | -20 | -40 | 10 | 764 | 2 | |
| 1410 | 13925 | 13940 | 13950 | 13900 | 13900 | 13935 | -25 | 10 | 8 | 570 | 4 | |
| 1411 | 13955 | 13955 | 13955 | 0 | 0 | 68 | 0 | |||||
| 1412 | 13980 | 13890 | 13955 | 13890 | 13955 | 13920 | -25 | -60 | 4 | 16 | 2 | |
| 小计 | 25778 | 214630 | 2198 | |||||||||
| 锌 | 1401 | 15045 | 15040 | 15050 | 14950 | 14970 | 15010 | -75 | -35 | 850 | 2610 | -490 |
| 1402 | 15070 | 15085 | 15085 | 14975 | 14995 | 15005 | -75 | -65 | 1848 | 15902 | -390 | |
| 1403 | 15065 | 15075 | 15095 | 14970 | 15000 | 15015 | -65 | -50 | 62348 | 90758 | -3204 | |
| 1404 | 15080 | 15080 | 15110 | 14990 | 15020 | 15030 | -60 | -50 | 17790 | 71208 | 3074 | |
| 1405 | 15090 | 15090 | 15120 | 15000 | 15020 | 15035 | -70 | -55 | 3800 | 34880 | 104 | |
| 1406 | 15095 | 15120 | 15140 | 15010 | 15035 | 15090 | -60 | -5 | 730 | 2184 | -28 | |
| 1407 | 15105 | 15100 | 15100 | 15070 | 15070 | 15070 | -35 | -35 | 18 | 500 | -10 | |
| 1408 | 15125 | 15125 | 15125 | 0 | 0 | 152 | 0 | |||||
| 1409 | 15150 | 15130 | 15130 | 15100 | 15100 | 15115 | -50 | -35 | 4 | 44 | 0 | |
| 1410 | 15125 | 15065 | 15065 | 15065 | 15065 | 15065 | -60 | -60 | 2 | 72 | -2 | |
| 1411 | 15100 | 15100 | 15100 | 0 | 0 | 22 | 0 | |||||
| 1412 | 15220 | 15220 | 15220 | 0 | 0 | 24 | 0 | |||||
| 小计 | 87390 | 218356 | -946 | |||||||||
| 铅 | 1401 | 14055 | 13990 | 14000 | 13920 | 13970 | 13960 | -85 | -95 | 280 | 4010 | -100 |
| 1402 | 14140 | 14105 | 14120 | 13980 | 13985 | 14025 | -155 | -115 | 912 | 10038 | -168 | |
| 1403 | 14185 | 14175 | 14195 | 14010 | 14035 | 14065 | -150 | -120 | 1972 | 5990 | 394 | |
| 1404 | 14215 | 14205 | 14215 | 14035 | 14080 | 14100 | -135 | -115 | 716 | 5896 | 120 | |
| 1405 | 14230 | 14230 | 14230 | 14080 | 14120 | 14120 | -110 | -110 | 162 | 652 | 80 | |
| 1406 | 14335 | 14255 | 14255 | 14170 | 14170 | 14220 | -165 | -115 | 12 | 54 | 8 | |
| 1407 | 14405 | 14300 | 14300 | -105 | -105 | 4 | 0 | |||||
| 1408 | 14515 | 14425 | 14425 | -90 | -90 | 0 | ||||||
| 1409 | 14550 | 14575 | 14580 | 14340 | 14345 | 14450 | -205 | -100 | 26 | 2 | 2 | |
| 1410 | 14415 | 14315 | 14315 | -100 | -100 | 0 | ||||||
| 1411 | 14380 | 14380 | 14380 | 0 | 0 | 0 | ||||||
| 1412 | 14360 | 14260 | 14260 | -100 | -100 | 0 | ||||||
| 小计 | 4080 | 26646 | 336 | |||||||||
| 黄金 | 1401 | 240.05 | 241 | 241 | 239.05 | 239.05 | 240.7 | -1 | 0.65 | 42 | 714 | -42 |
| 1402 | 241.2 | 242 | 242 | 241.1 | 241.1 | 241.55 | -0.1 | 0.35 | 8 | 88 | 0 | |
| 1403 | 242.35 | 240.8 | 241.6 | 240.35 | 241.35 | 241 | -1 | -1.35 | 62 | 194 | 26 | |
| 1404 | 242.2 | 242.2 | 242.2 | 241.5 | 242.2 | 241.85 | 0 | -0.35 | 18 | 78 | 0 | |
| 1405 | 243.3 | 244.1 | 244.1 | 241.7 | 242.75 | 242.9 | -0.55 | -0.4 | 60 | 124 | -2 | |
| 1406 | 244.75 | 244.55 | 244.95 | 242.3 | 243.75 | 243.3 | -1 | -1.45 | 220080 | 159470 | -4242 | |
| 1407 | 244.55 | 243.45 | 243.45 | 243.45 | 243.45 | 243.45 | -1.1 | -1.1 | 2 | 60 | 0 | |
| 1408 | 244.85 | 245.35 | 245.35 | 242.75 | 242.75 | 244.1 | -2.1 | -0.75 | 12 | 142 | -2 | |
| 1410 | 246.3 | 244.9 | 244.9 | -1.4 | -1.4 | 26 | 0 | |||||
| 1412 | 245.55 | 245.75 | 246.15 | 243.3 | 244.65 | 244.55 | -0.9 | -1 | 362 | 798 | 60 | |
| 小计 | 220646 | 161694 | -4202 | |||||||||
| 白银 | 1401 | 4014 | 4008 | 4023 | 3926 | 3965 | 3961 | -49 | -53 | 4164 | 10456 | -856 |
| 1402 | 4042 | 4029 | 4040 | 3949 | 3978 | 3987 | -64 | -55 | 3110 | 9630 | 58 | |
| 1403 | 4053 | 4058 | 4058 | 3959 | 4006 | 4006 | -47 | -47 | 848 | 5512 | -94 | |
| 1404 | 4075 | 4075 | 4076 | 3993 | 4005 | 4030 | -70 | -45 | 110 | 360 | -54 | |
| 1405 | 4103 | 4083 | 4098 | 3993 | 4031 | 4037 | -72 | -66 | 2788 | 1840 | 98 | |
| 1406 | 4126 | 4100 | 4117 | 4010 | 4050 | 4050 | -76 | -76 | 3737784 | 622260 | -17860 | |
| 1407 | 4133 | 4114 | 4115 | 4024 | 4052 | 4057 | -81 | -76 | 156 | 482 | 8 | |
| 1408 | 4137 | 4114 | 4124 | 4040 | 4051 | 4057 | -86 | -80 | 1268 | 422 | -4 | |
| 1409 | 4124 | 4151 | 4155 | 4050 | 4075 | 4101 | -49 | -23 | 250 | 604 | -36 | |
| 1410 | 4134 | 4070 | 4099 | 4070 | 4070 | 4083 | -64 | -51 | 8 | 264 | 2 | |
| 1411 | 4134 | 4142 | 4142 | 4050 | 4086 | 4083 | -48 | -51 | 116 | 278 | 0 | |
| 1412 | 4172 | 4151 | 4169 | 4066 | 4102 | 4102 | -70 | -70 | 4368 | 5222 | -110 | |
| 小计 | 3754970 | 657330 | -18848 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)