| 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 | 1409 | 49170 | 49210 | 49480 | 49090 | 49270 | 49330 | 100 | 160 | 32958 | 111558 | -4222 |
| 1410 | 48830 | 48850 | 49230 | 48780 | 48970 | 49000 | 140 | 170 | 231790 | 266498 | -3672 | |
| 1411 | 48660 | 48610 | 49040 | 48590 | 48800 | 48830 | 140 | 170 | 55162 | 121708 | 4186 | |
| 1412 | 48520 | 48560 | 48880 | 48460 | 48670 | 48710 | 150 | 190 | 12194 | 55412 | 1914 | |
| 1501 | 48490 | 48550 | 48810 | 48410 | 48640 | 48650 | 150 | 160 | 1988 | 11770 | 346 | |
| 1502 | 48480 | 48400 | 48780 | 48400 | 48610 | 48650 | 130 | 170 | 606 | 6278 | 284 | |
| 1503 | 48550 | 48360 | 48780 | 48360 | 48600 | 48680 | 50 | 130 | 192 | 2526 | 20 | |
| 1504 | 48580 | 48600 | 48750 | 48600 | 48610 | 48640 | 30 | 60 | 74 | 2796 | -4 | |
| 1505 | 48440 | 48410 | 48760 | 48410 | 48600 | 48630 | 160 | 190 | 336 | 2982 | 18 | |
| 1506 | 48480 | 48660 | 48710 | 48610 | 48610 | 48680 | 130 | 200 | 140 | 1898 | -6 | |
| 1507 | 48370 | 48480 | 48740 | 48480 | 48570 | 48590 | 200 | 220 | 32 | 584 | 8 | |
| 1508 | 48370 | 48370 | 48370 | 0 | 0 | 0 | ||||||
| 小计 | 335472 | 584010 | -1128 | |||||||||
| 铝 | 1409 | 13935 | 13890 | 14030 | 13890 | 13995 | 13990 | 60 | 55 | 7490 | 46240 | -658 |
| 1410 | 13970 | 13930 | 14070 | 13910 | 14025 | 13995 | 55 | 25 | 87944 | 127566 | 20 | |
| 1411 | 14005 | 13970 | 14090 | 13955 | 14050 | 14030 | 45 | 25 | 27902 | 104852 | -2592 | |
| 1412 | 14020 | 13980 | 14105 | 13975 | 14065 | 14060 | 45 | 40 | 12426 | 63698 | 2922 | |
| 1501 | 14035 | 13980 | 14110 | 13980 | 14065 | 14060 | 30 | 25 | 1300 | 24158 | 152 | |
| 1502 | 14045 | 13990 | 14100 | 13990 | 14055 | 14065 | 10 | 20 | 294 | 12236 | -66 | |
| 1503 | 14025 | 14005 | 14110 | 14005 | 14060 | 14065 | 35 | 40 | 460 | 3806 | 332 | |
| 1504 | 14045 | 14075 | 14105 | 14075 | 14105 | 14090 | 60 | 45 | 4 | 474 | 0 | |
| 1505 | 14045 | 14115 | 14115 | 14115 | 14115 | 14115 | 70 | 70 | 4 | 300 | 0 | |
| 1506 | 14075 | 14075 | 14075 | 0 | 0 | 158 | 0 | |||||
| 1507 | 14110 | 14145 | 14145 | 14145 | 14145 | 14145 | 35 | 35 | 4 | 52 | 0 | |
| 1508 | 14110 | 14110 | 14110 | 0 | 0 | 0 | ||||||
| 小计 | 137828 | 383540 | 110 | |||||||||
| 锌 | 1409 | 16395 | 16350 | 16465 | 16325 | 16415 | 16400 | 20 | 5 | 12414 | 37250 | -1172 |
| 1410 | 16435 | 16380 | 16510 | 16365 | 16450 | 16440 | 15 | 5 | 401312 | 233534 | -4360 | |
| 1411 | 16480 | 16425 | 16550 | 16405 | 16490 | 16490 | 10 | 10 | 110710 | 125560 | 562 | |
| 1412 | 16520 | 16470 | 16580 | 16445 | 16520 | 16530 | 0 | 10 | 6578 | 27358 | 1174 | |
| 1501 | 16550 | 16465 | 16615 | 16455 | 16565 | 16560 | 15 | 10 | 2500 | 6052 | 396 | |
| 1502 | 16550 | 16535 | 16650 | 16535 | 16585 | 16610 | 35 | 60 | 32 | 234 | 6 | |
| 1503 | 16620 | 16555 | 16650 | 16555 | 16625 | 16625 | 5 | 5 | 14 | 120 | -2 | |
| 1504 | 16630 | 16610 | 16690 | 16610 | 16660 | 16650 | 30 | 20 | 10 | 68 | 2 | |
| 1505 | 16650 | 16615 | 16650 | 16615 | 16650 | 16630 | 0 | -20 | 4 | 186 | -4 | |
| 1506 | 16680 | 16755 | 16755 | 16755 | 16755 | 16755 | 75 | 75 | 2 | 58 | 0 | |
| 1507 | 16715 | 16655 | 16655 | 16655 | 16655 | 16655 | -60 | -60 | 2 | 58 | 0 | |
| 1508 | 16715 | 16715 | 16715 | 0 | 0 | 0 | ||||||
| 小计 | 533578 | 430478 | -3398 | |||||||||
| 铅 | 1409 | 14380 | 14405 | 14460 | 14380 | 14380 | 14400 | 0 | 20 | 376 | 3994 | -288 |
| 1410 | 14420 | 14420 | 14525 | 14400 | 14445 | 14470 | 25 | 50 | 24466 | 32302 | -462 | |
| 1411 | 14480 | 14485 | 14555 | 14445 | 14480 | 14495 | 0 | 15 | 810 | 5620 | 78 | |
| 1412 | 14520 | 14525 | 14595 | 14495 | 14505 | 14525 | -15 | 5 | 114 | 842 | 28 | |
| 1501 | 14520 | 14545 | 14595 | 14495 | 14555 | 14530 | 35 | 10 | 154 | 1294 | 34 | |
| 1502 | 14620 | 14635 | 14635 | 14635 | 14635 | 14635 | 15 | 15 | 2 | 46 | -2 | |
| 1503 | 14700 | 14680 | 14680 | -20 | -20 | 10 | 0 | |||||
| 1504 | 14670 | 14670 | 14670 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14635 | 14660 | 14660 | 25 | 25 | 30 | 0 | |||||
| 1506 | 14795 | 14795 | 14795 | 0 | 0 | 4 | 0 | |||||
| 1507 | 14830 | 14830 | 14830 | 0 | 0 | 4 | 0 | |||||
| 1508 | 14830 | 14830 | 14830 | 0 | 0 | 0 | ||||||
| 小计 | 25922 | 44160 | -612 | |||||||||
| 黄金 | 1409 | 259.95 | 257 | 257.1 | 256.95 | 256.95 | 257 | -3 | -2.95 | 8 | 4 | 0 |
| 1410 | 260.5 | 259.8 | 259.8 | 258.55 | 258.75 | 259 | -1.75 | -1.5 | 6 | 56 | -2 | |
| 1411 | 260.5 | 256.55 | 264.25 | 256.55 | 264.25 | 260.4 | 3.75 | -0.1 | 4 | 2 | 2 | |
| 1412 | 261.35 | 258.2 | 261 | 257.45 | 258.9 | 259 | -2.45 | -2.35 | 242636 | 189892 | -6010 | |
| 1502 | 263 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | -4.25 | -4.25 | 4 | 68 | -2 | |
| 1504 | 262.65 | 260 | 260 | 260 | 260 | 260 | -2.65 | -2.65 | 4 | 98 | 2 | |
| 1506 | 262.3 | 258.95 | 261.2 | 258.85 | 260 | 259.95 | -2.3 | -2.35 | 50 | 1372 | -10 | |
| 小计 | 242712 | 191492 | -6020 | |||||||||
| 白银 | 1409 | 4249 | 4209 | 4220 | 4165 | 4181 | 4189 | -68 | -60 | 342 | 1600 | 44 |
| 1410 | 4226 | 4182 | 4183 | 4139 | 4157 | 4160 | -69 | -66 | 56 | 434 | 30 | |
| 1411 | 4212 | 4164 | 4190 | 4137 | 4137 | 4170 | -75 | -42 | 388 | 302 | 20 | |
| 1412 | 4216 | 4154 | 4187 | 4113 | 4133 | 4154 | -83 | -62 | 1198662 | 456528 | -64098 | |
| 1501 | 4217 | 4102 | 4185 | 4102 | 4136 | 4146 | -81 | -71 | 1076 | 1972 | -60 | |
| 1502 | 4220 | 4165 | 4192 | 4128 | 4143 | 4172 | -77 | -48 | 440 | 328 | -16 | |
| 1503 | 4218 | 4166 | 4190 | 4124 | 4137 | 4163 | -81 | -55 | 630 | 604 | -28 | |
| 1504 | 4210 | 4210 | 4210 | 4131 | 4135 | 4184 | -75 | -26 | 342 | 216 | -22 | |
| 1505 | 4220 | 4173 | 4183 | 4127 | 4145 | 4167 | -75 | -53 | 26 | 370 | 0 | |
| 1506 | 4215 | 4168 | 4185 | 4118 | 4137 | 4141 | -78 | -74 | 8274 | 21664 | 3826 | |
| 1507 | 4216 | 4179 | 4179 | -37 | -37 | 24 | 0 | |||||
| 1508 | 4216 | 4216 | 4216 | 0 | 0 | 0 | ||||||
| 小计 | 1210236 | 484042 | -60304 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)