| 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 | 50390 | 50540 | 51070 | 50420 | 51030 | 50830 | 640 | 440 | 38020 | 94454 | -2818 |
| 1410 | 50110 | 50250 | 50850 | 50160 | 50760 | 50550 | 650 | 440 | 453032 | 247764 | -3596 | |
| 1411 | 49890 | 50020 | 50650 | 49940 | 50570 | 50370 | 680 | 480 | 149192 | 156970 | 18430 | |
| 1412 | 49750 | 49900 | 50490 | 49820 | 50410 | 50250 | 660 | 500 | 37390 | 86572 | 5300 | |
| 1501 | 49660 | 49740 | 50370 | 49710 | 50340 | 50210 | 680 | 550 | 10956 | 16992 | 3742 | |
| 1502 | 49580 | 49680 | 50300 | 49670 | 50250 | 50130 | 670 | 550 | 690 | 6664 | 8 | |
| 1503 | 49570 | 49630 | 50250 | 49630 | 50190 | 50040 | 620 | 470 | 388 | 2930 | 72 | |
| 1504 | 49500 | 49630 | 50170 | 49630 | 50130 | 49990 | 630 | 490 | 114 | 2932 | 8 | |
| 1505 | 49510 | 49680 | 50160 | 49680 | 50060 | 50070 | 550 | 560 | 710 | 2958 | -44 | |
| 1506 | 49450 | 49770 | 50100 | 49770 | 49980 | 49930 | 530 | 480 | 94 | 2008 | 56 | |
| 1507 | 49520 | 49640 | 50080 | 49630 | 49970 | 49780 | 450 | 260 | 302 | 742 | 24 | |
| 1508 | 49480 | 47370 | 50090 | 47370 | 49910 | 48880 | 430 | -600 | 922 | 130 | 44 | |
| 小计 | 691810 | 621116 | 21226 | |||||||||
| 铝 | 1409 | 14260 | 14305 | 14350 | 14200 | 14295 | 14285 | 35 | 25 | 2436 | 43500 | 440 |
| 1410 | 14290 | 14335 | 14385 | 14245 | 14330 | 14325 | 40 | 35 | 127346 | 127810 | -3202 | |
| 1411 | 14310 | 14350 | 14400 | 14265 | 14355 | 14335 | 45 | 25 | 41308 | 121832 | 3018 | |
| 1412 | 14310 | 14360 | 14400 | 14260 | 14355 | 14340 | 45 | 30 | 8266 | 74166 | 948 | |
| 1501 | 14310 | 14310 | 14395 | 14265 | 14345 | 14345 | 35 | 35 | 4806 | 33110 | 2038 | |
| 1502 | 14310 | 14375 | 14380 | 14265 | 14340 | 14340 | 30 | 30 | 750 | 13994 | 472 | |
| 1503 | 14305 | 14340 | 14375 | 14265 | 14340 | 14345 | 35 | 40 | 960 | 5774 | 722 | |
| 1504 | 14350 | 14370 | 14390 | 14340 | 14340 | 14375 | -10 | 25 | 30 | 496 | 24 | |
| 1505 | 14335 | 14410 | 14885 | 14330 | 14360 | 14465 | 25 | 130 | 38 | 316 | 8 | |
| 1506 | 14330 | 14330 | 14330 | 0 | 0 | 160 | 0 | |||||
| 1507 | 14380 | 14380 | 14380 | 0 | 0 | 52 | 0 | |||||
| 1508 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 185940 | 421210 | 4468 | |||||||||
| 锌 | 1409 | 16760 | 16800 | 16900 | 16735 | 16835 | 16835 | 75 | 75 | 5810 | 31734 | -1648 |
| 1410 | 16815 | 16850 | 16955 | 16775 | 16870 | 16870 | 55 | 55 | 531702 | 216366 | -7022 | |
| 1411 | 16860 | 16875 | 16995 | 16820 | 16920 | 16915 | 60 | 55 | 229772 | 186696 | 18548 | |
| 1412 | 16900 | 16920 | 17030 | 16865 | 16940 | 16965 | 40 | 65 | 21068 | 41570 | 4050 | |
| 1501 | 16935 | 16940 | 17065 | 16900 | 16980 | 16990 | 45 | 55 | 6072 | 9426 | 1364 | |
| 1502 | 16955 | 17000 | 17100 | 17000 | 17025 | 17030 | 70 | 75 | 62 | 264 | 22 | |
| 1503 | 16985 | 16970 | 17080 | 16970 | 17080 | 17035 | 95 | 50 | 16 | 110 | 0 | |
| 1504 | 17035 | 17065 | 17135 | 17065 | 17135 | 17100 | 100 | 65 | 4 | 64 | 0 | |
| 1505 | 17070 | 17020 | 17160 | 17020 | 17095 | 17110 | 25 | 40 | 70 | 246 | 20 | |
| 1506 | 17085 | 17100 | 17185 | 17100 | 17150 | 17150 | 65 | 65 | 12 | 72 | -2 | |
| 1507 | 17070 | 17185 | 17190 | 17170 | 17170 | 17180 | 100 | 110 | 6 | 68 | 0 | |
| 1508 | 17110 | 17105 | 17225 | 17105 | 17190 | 17170 | 80 | 60 | 6 | 14 | 4 | |
| 小计 | 794600 | 486630 | 15336 | |||||||||
| 铅 | 1409 | 14560 | 14590 | 14600 | 14525 | 14570 | 14565 | 10 | 5 | 356 | 3950 | 46 |
| 1410 | 14640 | 14645 | 14685 | 14585 | 14640 | 14635 | 0 | -5 | 32296 | 29236 | -416 | |
| 1411 | 14655 | 14660 | 14705 | 14610 | 14685 | 14660 | 30 | 5 | 2738 | 7254 | 862 | |
| 1412 | 14695 | 14675 | 14685 | 14655 | 14685 | 14665 | -10 | -30 | 26 | 966 | 6 | |
| 1501 | 14715 | 14690 | 14720 | 14690 | 14690 | 14695 | -25 | -20 | 34 | 1350 | 10 | |
| 1502 | 14745 | 14745 | 14745 | 0 | 0 | 42 | 0 | |||||
| 1503 | 14725 | 14725 | 14725 | 0 | 0 | 8 | 0 | |||||
| 1504 | 14730 | 14760 | 14760 | 14760 | 14760 | 14760 | 30 | 30 | 2 | 14 | 0 | |
| 1505 | 14750 | 14750 | 14750 | 0 | 0 | 30 | 0 | |||||
| 1506 | 14745 | 14785 | 14785 | 14785 | 14785 | 14785 | 40 | 40 | 2 | 4 | 2 | |
| 1507 | 14860 | 14900 | 14900 | 40 | 40 | 4 | 0 | |||||
| 1508 | 14840 | 14880 | 14880 | 40 | 40 | 4 | 0 | |||||
| 小计 | 35454 | 42862 | 510 | |||||||||
| 黄金 | 1409 | 257.3 | 257.3 | 257.3 | 257.3 | 257.3 | 257.3 | 0 | 0 | 2 | 4 | 0 |
| 1410 | 256.45 | 254.25 | 255.3 | 254.2 | 255.3 | 254.55 | -1.15 | -1.9 | 224 | 88 | 30 | |
| 1411 | 257.7 | 256.45 | 257.05 | 252.15 | 257.05 | 255.2 | -0.65 | -2.5 | 6 | 2 | 2 | |
| 1412 | 256.4 | 253.9 | 255.35 | 253.6 | 255.1 | 254.5 | -1.3 | -1.9 | 144324 | 202444 | -6204 | |
| 1502 | 256.35 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -0.5 | -0.5 | 2 | 70 | 0 | |
| 1504 | 256.25 | 256.25 | 256.25 | 0 | 0 | 96 | 0 | |||||
| 1506 | 256.95 | 256 | 256.6 | 255.15 | 256.5 | 256.1 | -0.45 | -0.85 | 334 | 1596 | -14 | |
| 小计 | 144892 | 204300 | -6186 | |||||||||
| 白银 | 1409 | 4175 | 4192 | 4192 | 4174 | 4180 | 4179 | 5 | 4 | 1084 | 2464 | 480 |
| 1410 | 4134 | 4128 | 4150 | 4127 | 4150 | 4135 | 16 | 1 | 84 | 398 | -60 | |
| 1411 | 4115 | 4117 | 4133 | 4114 | 4133 | 4116 | 18 | 1 | 142 | 436 | 74 | |
| 1412 | 4114 | 4094 | 4134 | 4091 | 4122 | 4110 | 8 | -4 | 508332 | 457348 | 1474 | |
| 1501 | 4110 | 4090 | 4129 | 4090 | 4115 | 4111 | 5 | 1 | 1392 | 2224 | -12 | |
| 1502 | 4096 | 4100 | 4114 | 4100 | 4111 | 4108 | 15 | 12 | 22 | 342 | 8 | |
| 1503 | 4111 | 4113 | 4113 | 4113 | 4113 | 4113 | 2 | 2 | 2 | 594 | 0 | |
| 1504 | 4120 | 4107 | 4115 | 4107 | 4115 | 4112 | -5 | -8 | 6 | 206 | 2 | |
| 1505 | 4105 | 4105 | 4135 | 4105 | 4135 | 4127 | 30 | 22 | 16 | 364 | 2 | |
| 1506 | 4111 | 4095 | 4132 | 4094 | 4121 | 4110 | 10 | -1 | 4578 | 26590 | 1448 | |
| 1507 | 4098 | 4108 | 4127 | 4108 | 4125 | 4116 | 27 | 18 | 12 | 30 | -2 | |
| 1508 | 4118 | 4125 | 4125 | 4125 | 4125 | 4125 | 7 | 7 | 2 | 16 | -2 | |
| 小计 | 515672 | 491012 | 3412 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)