| 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 | 51780 | 51340 | 51620 | 51290 | 51580 | 51480 | -200 | -300 | 9780 | 16770 | -1130 |
| 1402 | 51640 | 51360 | 51570 | 51060 | 51460 | 51320 | -180 | -320 | 25084 | 59706 | -4856 | |
| 1403 | 51660 | 51220 | 51480 | 50930 | 51360 | 51210 | -300 | -450 | 302684 | 212788 | -25084 | |
| 1404 | 51590 | 51200 | 51380 | 50860 | 51280 | 51140 | -310 | -450 | 144428 | 189452 | 3624 | |
| 1405 | 51520 | 51060 | 51320 | 50810 | 51240 | 51080 | -280 | -440 | 33540 | 54452 | -554 | |
| 1406 | 51420 | 51150 | 51250 | 50770 | 51100 | 51000 | -320 | -420 | 8544 | 13136 | 2074 | |
| 1407 | 51570 | 51120 | 51220 | 50730 | 51160 | 50980 | -410 | -590 | 1048 | 3004 | 456 | |
| 1408 | 51410 | 50790 | 51180 | 50790 | 51150 | 50970 | -260 | -440 | 204 | 1678 | 86 | |
| 1409 | 51550 | 51860 | 51860 | 50800 | 51220 | 50990 | -330 | -560 | 100 | 990 | 12 | |
| 1410 | 51380 | 50750 | 51390 | 50690 | 51160 | 50950 | -220 | -430 | 216 | 1196 | 64 | |
| 1411 | 51440 | 51000 | 51160 | 50420 | 51160 | 50830 | -280 | -610 | 330 | 650 | 144 | |
| 1412 | 51340 | 50900 | 51180 | 50730 | 51130 | 51000 | -210 | -340 | 332 | 870 | 208 | |
| 小计 | 526290 | 554692 | -24956 | |||||||||
| 铝 | 1401 | 13940 | 13900 | 13900 | 13840 | 13845 | 13850 | -95 | -90 | 2190 | 8510 | -780 |
| 1402 | 13840 | 13780 | 13810 | 13765 | 13790 | 13780 | -50 | -60 | 2580 | 36882 | -648 | |
| 1403 | 13845 | 13810 | 13820 | 13765 | 13775 | 13785 | -70 | -60 | 7156 | 47574 | -1238 | |
| 1404 | 13835 | 13800 | 13815 | 13760 | 13795 | 13785 | -40 | -50 | 10254 | 56888 | 402 | |
| 1405 | 13835 | 13795 | 13815 | 13770 | 13800 | 13790 | -35 | -45 | 3572 | 37444 | 578 | |
| 1406 | 13835 | 13800 | 13815 | 13780 | 13810 | 13795 | -25 | -40 | 1330 | 18806 | 142 | |
| 1407 | 13835 | 13815 | 13830 | 13780 | 13805 | 13800 | -30 | -35 | 1672 | 4918 | 1448 | |
| 1408 | 13890 | 13785 | 13815 | 13785 | 13810 | 13810 | -80 | -80 | 178 | 2226 | 132 | |
| 1409 | 13875 | 13825 | 13825 | 13815 | 13815 | 13820 | -60 | -55 | 6 | 766 | 2 | |
| 1410 | 13935 | 13935 | 13935 | 0 | 0 | 570 | 0 | |||||
| 1411 | 13955 | 13955 | 13955 | 0 | 0 | 68 | 0 | |||||
| 1412 | 13920 | 13880 | 13880 | 13880 | 13880 | 13880 | -40 | -40 | 4 | 16 | 0 | |
| 小计 | 28942 | 214668 | 38 | |||||||||
| 锌 | 1401 | 15010 | 14970 | 15010 | 14970 | 15010 | 14985 | 0 | -25 | 540 | 2370 | -240 |
| 1402 | 15005 | 14975 | 15060 | 14930 | 15050 | 15000 | 45 | -5 | 2022 | 15142 | -760 | |
| 1403 | 15015 | 14995 | 15075 | 14930 | 15045 | 14990 | 30 | -25 | 57914 | 84174 | -6584 | |
| 1404 | 15030 | 15005 | 15090 | 14950 | 15050 | 15015 | 20 | -15 | 20810 | 72554 | 1346 | |
| 1405 | 15035 | 14995 | 15095 | 14960 | 15060 | 15010 | 25 | -25 | 4492 | 35150 | 270 | |
| 1406 | 15090 | 15015 | 15095 | 14970 | 15075 | 15045 | -15 | -45 | 160 | 2208 | 24 | |
| 1407 | 15070 | 15035 | 15100 | 15035 | 15100 | 15050 | 30 | -20 | 12 | 498 | -2 | |
| 1408 | 15125 | 14925 | 15135 | 14925 | 15135 | 15000 | 10 | -125 | 64 | 158 | 6 | |
| 1409 | 15115 | 15060 | 15145 | 15060 | 15145 | 15100 | 30 | -15 | 6 | 48 | 4 | |
| 1410 | 15065 | 15035 | 15085 | 15035 | 15085 | 15060 | 20 | -5 | 4 | 70 | -2 | |
| 1411 | 15100 | 15085 | 15085 | 15085 | 15085 | 15085 | -15 | -15 | 2 | 22 | 0 | |
| 1412 | 15220 | 15220 | 15220 | 0 | 0 | 24 | 0 | |||||
| 小计 | 86026 | 212418 | -5938 | |||||||||
| 铅 | 1401 | 13960 | 13890 | 13970 | 13890 | 13970 | 13915 | 10 | -45 | 80 | 4030 | 20 |
| 1402 | 14025 | 13995 | 14030 | 13925 | 14010 | 13960 | -15 | -65 | 486 | 10122 | 84 | |
| 1403 | 14065 | 14040 | 14085 | 13980 | 14075 | 14025 | 10 | -40 | 1090 | 6044 | 54 | |
| 1404 | 14100 | 14065 | 14120 | 14010 | 14115 | 14060 | 15 | -40 | 808 | 5966 | 70 | |
| 1405 | 14120 | 14050 | 14080 | 14025 | 14075 | 14055 | -45 | -65 | 36 | 662 | 10 | |
| 1406 | 14220 | 14220 | 14220 | 0 | 0 | 54 | 0 | |||||
| 1407 | 14300 | 14300 | 14300 | 0 | 0 | 4 | 0 | |||||
| 1408 | 14425 | 14425 | 14425 | 0 | 0 | 0 | ||||||
| 1409 | 14450 | 14450 | 14450 | 0 | 0 | 2 | 0 | |||||
| 1410 | 14315 | 14250 | 14250 | -65 | -65 | 0 | ||||||
| 1411 | 14280 | 14280 | 14280 | 0 | 0 | 0 | ||||||
| 1412 | 14260 | 14195 | 14195 | -65 | -65 | 0 | ||||||
| 小计 | 2500 | 26884 | 238 | |||||||||
| 黄金 | 1401 | 240.7 | 239.1 | 241.55 | 239.1 | 241.05 | 240.55 | 0.35 | -0.15 | 18 | 702 | -12 |
| 1402 | 241.55 | 242.5 | 242.5 | 242.5 | 242.5 | 242.5 | 0.95 | 0.95 | 2 | 90 | 2 | |
| 1403 | 241 | 252.8 | 252.85 | 239.2 | 242.7 | 241.95 | 1.7 | 0.95 | 94 | 214 | 20 | |
| 1404 | 241.85 | 241.95 | 242.3 | 241.95 | 242.3 | 242.1 | 0.45 | 0.25 | 4 | 80 | 2 | |
| 1405 | 242.9 | 243.6 | 245 | 242.65 | 244.25 | 243.8 | 1.35 | 0.9 | 120 | 122 | -2 | |
| 1406 | 243.3 | 244.35 | 245.75 | 242.85 | 244.9 | 243.95 | 1.6 | 0.65 | 208674 | 160932 | 1462 | |
| 1407 | 243.45 | 245.2 | 245.2 | 1.75 | 1.75 | 60 | 0 | |||||
| 1408 | 244.1 | 242.3 | 246.75 | 242.3 | 246.75 | 245.3 | 2.65 | 1.2 | 30 | 132 | -10 | |
| 1410 | 244.9 | 244.9 | 244.9 | 244.9 | 244.9 | 244.9 | 0 | 0 | 2 | 28 | 2 | |
| 1412 | 244.55 | 245 | 246.65 | 244 | 245.6 | 245.3 | 1.05 | 0.75 | 360 | 850 | 52 | |
| 小计 | 209304 | 163210 | 1516 | |||||||||
| 白银 | 1401 | 3961 | 3969 | 4013 | 3936 | 3996 | 3975 | 35 | 14 | 4196 | 10732 | 276 |
| 1402 | 3987 | 4005 | 4041 | 3967 | 4014 | 3996 | 27 | 9 | 2134 | 9594 | -36 | |
| 1403 | 4006 | 4044 | 4049 | 3987 | 4046 | 4002 | 40 | -4 | 588 | 5638 | 126 | |
| 1404 | 4030 | 4050 | 4080 | 3997 | 4049 | 4018 | 19 | -12 | 596 | 400 | 40 | |
| 1405 | 4037 | 4055 | 4096 | 4012 | 4066 | 4048 | 29 | 11 | 3244 | 2110 | 270 | |
| 1406 | 4050 | 4062 | 4117 | 4026 | 4084 | 4055 | 34 | 5 | 3293378 | 589882 | -32378 | |
| 1407 | 4057 | 4080 | 4117 | 4035 | 4090 | 4083 | 33 | 26 | 112 | 480 | -2 | |
| 1408 | 4057 | 4066 | 4115 | 4049 | 4115 | 4070 | 58 | 13 | 76 | 408 | -14 | |
| 1409 | 4101 | 4078 | 4126 | 4050 | 4115 | 4094 | 14 | -7 | 68 | 572 | -32 | |
| 1410 | 4083 | 4074 | 4098 | 4060 | 4098 | 4083 | 15 | 0 | 14 | 258 | -6 | |
| 1411 | 4083 | 4109 | 4139 | 4071 | 4139 | 4111 | 56 | 28 | 64 | 292 | 14 | |
| 1412 | 4102 | 4137 | 4167 | 4080 | 4136 | 4115 | 34 | 13 | 3906 | 5122 | -100 | |
| 小计 | 3308376 | 625488 | -31842 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)