| 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 | 1402 | 51800 | 51620 | 51740 | 51360 | 51540 | 51510 | -260 | -290 | 16492 | 46122 | -4056 |
| 1403 | 51760 | 51590 | 51720 | 51330 | 51500 | 51520 | -260 | -240 | 44938 | 131344 | -5554 | |
| 1404 | 51660 | 51500 | 51660 | 51250 | 51410 | 51450 | -250 | -210 | 223702 | 248850 | 8362 | |
| 1405 | 51620 | 51460 | 51600 | 51210 | 51380 | 51380 | -240 | -240 | 41970 | 79556 | 12128 | |
| 1406 | 51590 | 51400 | 51520 | 51200 | 51320 | 51340 | -270 | -250 | 5436 | 21162 | 1714 | |
| 1407 | 51500 | 51400 | 51500 | 51180 | 51340 | 51350 | -160 | -150 | 2254 | 6116 | 1660 | |
| 1408 | 51500 | 51460 | 51460 | 51180 | 51320 | 51310 | -180 | -190 | 318 | 1930 | 170 | |
| 1409 | 51520 | 51420 | 51450 | 51200 | 51340 | 51310 | -180 | -210 | 94 | 1156 | 30 | |
| 1410 | 51390 | 51490 | 51490 | 51160 | 51170 | 51310 | -220 | -80 | 136 | 1352 | 80 | |
| 1411 | 51530 | 51430 | 51460 | 51150 | 51150 | 51320 | -380 | -210 | 62 | 696 | 0 | |
| 1412 | 51490 | 51400 | 51460 | 51100 | 51100 | 51270 | -390 | -220 | 84 | 1014 | 28 | |
| 1501 | 51480 | 51550 | 51550 | 51230 | 51250 | 51400 | -230 | -80 | 192 | 320 | 146 | |
| 小计 | 335678 | 539618 | 14708 | |||||||||
| 铝 | 1402 | 13725 | 13720 | 13720 | 13640 | 13650 | 13675 | -75 | -50 | 2680 | 24270 | -1430 |
| 1403 | 13745 | 13720 | 13750 | 13660 | 13670 | 13690 | -75 | -55 | 3872 | 43814 | 16 | |
| 1404 | 13765 | 13750 | 13780 | 13700 | 13710 | 13735 | -55 | -30 | 7566 | 57740 | -20 | |
| 1405 | 13785 | 13765 | 13820 | 13725 | 13735 | 13750 | -50 | -35 | 2070 | 43484 | 642 | |
| 1406 | 13785 | 13770 | 13800 | 13740 | 13740 | 13760 | -45 | -25 | 1606 | 27732 | 772 | |
| 1407 | 13795 | 13765 | 13790 | 13745 | 13750 | 13755 | -45 | -40 | 626 | 8718 | 192 | |
| 1408 | 13800 | 13765 | 13800 | 13750 | 13750 | 13755 | -50 | -45 | 656 | 8440 | 604 | |
| 1409 | 13830 | 13825 | 13825 | 13770 | 13770 | 13785 | -60 | -45 | 198 | 938 | 16 | |
| 1410 | 13830 | 13810 | 13830 | 13785 | 13785 | 13805 | -45 | -25 | 60 | 588 | 52 | |
| 1411 | 13850 | 13845 | 13845 | 13805 | 13805 | 13830 | -45 | -20 | 16 | 72 | 14 | |
| 1412 | 13850 | 13855 | 13855 | 13845 | 13845 | 13845 | -5 | -5 | 12 | 42 | 10 | |
| 1501 | 13815 | 13900 | 13900 | 13900 | 13900 | 13900 | 85 | 85 | 10 | 10 | 10 | |
| 小计 | 19372 | 215848 | 878 | |||||||||
| 锌 | 1402 | 15215 | 15165 | 15230 | 15165 | 15180 | 15175 | -35 | -40 | 2166 | 10000 | -324 |
| 1403 | 15230 | 15205 | 15275 | 15190 | 15235 | 15225 | 5 | -5 | 16180 | 65316 | -4582 | |
| 1404 | 15290 | 15250 | 15325 | 15230 | 15255 | 15275 | -35 | -15 | 56630 | 120076 | 1276 | |
| 1405 | 15310 | 15255 | 15340 | 15255 | 15280 | 15285 | -30 | -25 | 8954 | 46522 | 2036 | |
| 1406 | 15340 | 15280 | 15350 | 15265 | 15285 | 15290 | -55 | -50 | 1898 | 6022 | 920 | |
| 1407 | 15355 | 15345 | 15360 | 15345 | 15360 | 15350 | 5 | -5 | 12 | 986 | 10 | |
| 1408 | 15385 | 15320 | 15320 | 15320 | 15320 | 15320 | -65 | -65 | 2 | 186 | 2 | |
| 1409 | 15305 | 15365 | 15365 | 15360 | 15360 | 15360 | 55 | 55 | 8 | 76 | 6 | |
| 1410 | 15315 | 15360 | 15390 | 15330 | 15330 | 15360 | 15 | 45 | 10 | 88 | -2 | |
| 1411 | 15330 | 15330 | 15330 | 0 | 0 | 20 | 0 | |||||
| 1412 | 15425 | 15385 | 15385 | 15385 | 15385 | 15385 | -40 | -40 | 16 | 44 | 4 | |
| 1501 | 15370 | 15435 | 15435 | 15370 | 15370 | 15400 | 0 | 30 | 4 | 30 | 0 | |
| 小计 | 85880 | 249366 | -654 | |||||||||
| 铅 | 1402 | 14030 | 13940 | 14000 | 13940 | 13965 | 13980 | -65 | -50 | 1776 | 3730 | -1658 |
| 1403 | 14110 | 14075 | 14125 | 14035 | 14035 | 14060 | -75 | -50 | 1700 | 11428 | 660 | |
| 1404 | 14170 | 14160 | 14185 | 14100 | 14110 | 14125 | -60 | -45 | 432 | 7934 | 38 | |
| 1405 | 14200 | 14155 | 14190 | 14130 | 14130 | 14145 | -70 | -55 | 110 | 1120 | 64 | |
| 1406 | 14355 | 14320 | 14320 | -35 | -35 | 44 | 0 | |||||
| 1407 | 14300 | 14320 | 14320 | 14320 | 14320 | 14320 | 20 | 20 | 2 | 4 | 0 | |
| 1408 | 14390 | 14410 | 14410 | 20 | 20 | 0 | ||||||
| 1409 | 14450 | 14440 | 14440 | 14440 | 14440 | 14440 | -10 | -10 | 2 | 2 | 0 | |
| 1410 | 14315 | 14305 | 14305 | -10 | -10 | 0 | ||||||
| 1411 | 14400 | 14430 | 14430 | 14430 | 14430 | 14430 | 30 | 30 | 2 | 2 | 0 | |
| 1412 | 14405 | 14405 | 14405 | 0 | 0 | 22 | 0 | |||||
| 1501 | 14400 | 14400 | 14400 | 0 | 0 | 0 | ||||||
| 小计 | 4024 | 24286 | -896 | |||||||||
| 黄金 | 1402 | 243.65 | 241.5 | 242.2 | 241.15 | 242.2 | 241.55 | -1.45 | -2.1 | 16 | 78 | -2 |
| 1403 | 243.55 | 241.9 | 241.9 | 241.9 | 241.9 | 241.9 | -1.65 | -1.65 | 6 | 216 | 6 | |
| 1404 | 245.6 | 243.2 | 243.7 | 242.5 | 242.5 | 242.95 | -3.1 | -2.65 | 8 | 70 | -2 | |
| 1405 | 244.7 | 243 | 244.1 | 243 | 243.65 | 243.55 | -1.05 | -1.15 | 26 | 136 | 16 | |
| 1406 | 245 | 245.15 | 245.5 | 243.2 | 244.4 | 244.45 | -0.6 | -0.55 | 109506 | 158254 | -1780 | |
| 1407 | 245.2 | 244.3 | 244.6 | 244.3 | 244.6 | 244.4 | -0.6 | -0.8 | 12 | 50 | 2 | |
| 1408 | 246.2 | 245.4 | 245.4 | -0.8 | -0.8 | 134 | 0 | |||||
| 1410 | 246.6 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | -1.95 | -1.95 | 2 | 28 | 0 | |
| 1412 | 246 | 246.2 | 246.4 | 244.3 | 245.6 | 244.95 | -0.4 | -1.05 | 198 | 1596 | 56 | |
| 小计 | 109774 | 160562 | -1704 | |||||||||
| 白银 | 1402 | 4025 | 4019 | 4033 | 3982 | 3994 | 3997 | -31 | -28 | 2034 | 9626 | 796 |
| 1403 | 4049 | 4041 | 4052 | 4005 | 4019 | 4021 | -30 | -28 | 578 | 5568 | 102 | |
| 1404 | 4060 | 4057 | 4060 | 4027 | 4027 | 4039 | -33 | -21 | 48 | 508 | -38 | |
| 1405 | 4076 | 4081 | 4084 | 4000 | 4054 | 4048 | -22 | -28 | 3682 | 1812 | -2 | |
| 1406 | 4096 | 4099 | 4106 | 4051 | 4073 | 4084 | -23 | -12 | 1559286 | 576600 | 17182 | |
| 1407 | 4104 | 4105 | 4109 | 4067 | 4084 | 4083 | -20 | -21 | 132 | 492 | -12 | |
| 1408 | 4120 | 4117 | 4117 | 4079 | 4080 | 4092 | -40 | -28 | 68 | 398 | 6 | |
| 1409 | 4127 | 4102 | 4102 | 4080 | 4097 | 4092 | -30 | -35 | 36 | 574 | 4 | |
| 1410 | 4126 | 4099 | 4105 | 4090 | 4105 | 4099 | -21 | -27 | 28 | 262 | 0 | |
| 1411 | 4133 | 4131 | 4134 | 4102 | 4104 | 4112 | -29 | -21 | 34 | 266 | 2 | |
| 1412 | 4145 | 4143 | 4153 | 4099 | 4117 | 4121 | -28 | -24 | 2646 | 7722 | 132 | |
| 1501 | 4146 | 4164 | 4164 | 4120 | 4120 | 4142 | -26 | -4 | 4 | 16 | 2 | |
| 小计 | 1568576 | 603844 | 18174 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)