| 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 | 50830 | 51350 | 51350 | 50850 | 50950 | 50950 | 120 | 120 | 26202 | 92440 | -2014 |
| 1410 | 50550 | 50740 | 50960 | 50580 | 50670 | 50730 | 120 | 180 | 277682 | 241392 | -6372 | |
| 1411 | 50370 | 50550 | 50750 | 50370 | 50430 | 50520 | 60 | 150 | 87848 | 160242 | 3272 | |
| 1412 | 50250 | 50400 | 50600 | 50230 | 50260 | 50350 | 10 | 100 | 16030 | 87712 | 1140 | |
| 1501 | 50210 | 50320 | 50480 | 50130 | 50160 | 50250 | -50 | 40 | 4016 | 17718 | 726 | |
| 1502 | 50130 | 50200 | 50360 | 50090 | 50100 | 50170 | -30 | 40 | 218 | 6678 | 14 | |
| 1503 | 50040 | 50140 | 50300 | 50030 | 50040 | 50100 | 0 | 60 | 180 | 2986 | 56 | |
| 1504 | 49990 | 50140 | 50140 | 49980 | 50010 | 50070 | 20 | 80 | 128 | 2926 | -6 | |
| 1505 | 50070 | 50200 | 50200 | 49960 | 50100 | 50060 | 30 | -10 | 84 | 3014 | 56 | |
| 1506 | 49930 | 49960 | 50070 | 49930 | 50000 | 50020 | 70 | 90 | 100 | 2030 | 22 | |
| 1507 | 49780 | 50020 | 50100 | 49480 | 49900 | 49920 | 120 | 140 | 224 | 742 | 0 | |
| 1508 | 48880 | 49830 | 50010 | 49800 | 50010 | 49890 | 1130 | 1010 | 80 | 174 | 44 | |
| 小计 | 412792 | 618054 | -3062 | |||||||||
| 铝 | 1409 | 14285 | 14295 | 14320 | 14230 | 14245 | 14245 | -40 | -40 | 4158 | 41654 | -1846 |
| 1410 | 14325 | 14320 | 14360 | 14260 | 14290 | 14295 | -35 | -30 | 63694 | 122926 | -4884 | |
| 1411 | 14335 | 14330 | 14385 | 14275 | 14315 | 14320 | -20 | -15 | 27796 | 123360 | 1528 | |
| 1412 | 14340 | 14360 | 14385 | 14280 | 14320 | 14320 | -20 | -20 | 5900 | 75324 | 1158 | |
| 1501 | 14345 | 14355 | 14370 | 14280 | 14315 | 14320 | -30 | -25 | 1542 | 33092 | -18 | |
| 1502 | 14340 | 14365 | 14365 | 14280 | 14310 | 14300 | -30 | -40 | 216 | 14002 | 8 | |
| 1503 | 14345 | 14370 | 14370 | 14290 | 14325 | 14305 | -20 | -40 | 178 | 5818 | 44 | |
| 1504 | 14375 | 14330 | 14355 | 14315 | 14345 | 14340 | -30 | -35 | 108 | 558 | 62 | |
| 1505 | 14465 | 14405 | 14405 | 14300 | 14375 | 14360 | -90 | -105 | 212 | 426 | 110 | |
| 1506 | 14330 | 14360 | 14365 | 14360 | 14365 | 14360 | 35 | 30 | 16 | 168 | 8 | |
| 1507 | 14380 | 14380 | 14380 | 0 | 0 | 52 | 0 | |||||
| 1508 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 103820 | 417380 | -3830 | |||||||||
| 锌 | 1409 | 16835 | 16810 | 16815 | 16625 | 16690 | 16695 | -145 | -140 | 4814 | 29568 | -2166 |
| 1410 | 16870 | 16845 | 16860 | 16660 | 16740 | 16750 | -130 | -120 | 396736 | 199554 | -16812 | |
| 1411 | 16915 | 16880 | 16895 | 16695 | 16775 | 16775 | -140 | -140 | 188240 | 183212 | -3484 | |
| 1412 | 16965 | 16905 | 16930 | 16735 | 16810 | 16805 | -155 | -160 | 18388 | 45438 | 3868 | |
| 1501 | 16990 | 16960 | 16960 | 16765 | 16825 | 16845 | -165 | -145 | 5142 | 8284 | -1142 | |
| 1502 | 17030 | 16955 | 16965 | 16830 | 16880 | 16905 | -150 | -125 | 64 | 260 | -4 | |
| 1503 | 17035 | 16925 | 16925 | 16885 | 16895 | 16905 | -140 | -130 | 16 | 106 | -4 | |
| 1504 | 17100 | 16965 | 16965 | 16955 | 16955 | 16960 | -145 | -140 | 4 | 66 | 2 | |
| 1505 | 17110 | 17075 | 17075 | 16885 | 16950 | 16940 | -160 | -170 | 74 | 246 | 0 | |
| 1506 | 17150 | 17020 | 17035 | 16935 | 16940 | 16975 | -210 | -175 | 10 | 68 | -4 | |
| 1507 | 17180 | 17120 | 17135 | 16915 | 16935 | 17025 | -245 | -155 | 26 | 56 | -12 | |
| 1508 | 17170 | 17110 | 17110 | 17110 | 17110 | 17110 | -60 | -60 | 2 | 12 | -2 | |
| 小计 | 613516 | 466870 | -19760 | |||||||||
| 铅 | 1409 | 14565 | 14560 | 14580 | 14430 | 14430 | 14465 | -135 | -100 | 236 | 3860 | -90 |
| 1410 | 14635 | 14650 | 14665 | 14480 | 14485 | 14575 | -150 | -60 | 20228 | 28112 | -1124 | |
| 1411 | 14660 | 14670 | 14690 | 14515 | 14520 | 14570 | -140 | -90 | 1390 | 7370 | 116 | |
| 1412 | 14665 | 14690 | 14690 | 14530 | 14530 | 14545 | -135 | -120 | 586 | 1236 | 270 | |
| 1501 | 14695 | 14635 | 14635 | 14550 | 14550 | 14590 | -145 | -105 | 246 | 1258 | -92 | |
| 1502 | 14745 | 14625 | 14625 | 14625 | 14625 | 14625 | -120 | -120 | 2 | 42 | 0 | |
| 1503 | 14725 | 14675 | 14675 | -50 | -50 | 8 | 0 | |||||
| 1504 | 14760 | 14635 | 14635 | -125 | -125 | 14 | 0 | |||||
| 1505 | 14750 | 14625 | 14625 | -125 | -125 | 30 | 0 | |||||
| 1506 | 14785 | 14660 | 14660 | -125 | -125 | 4 | 0 | |||||
| 1507 | 14900 | 14775 | 14775 | -125 | -125 | 4 | 0 | |||||
| 1508 | 14880 | 14880 | 14880 | 0 | 0 | 4 | 0 | |||||
| 小计 | 22688 | 41942 | -920 | |||||||||
| 黄金 | 1409 | 257.3 | 252.1 | 252.1 | 252.1 | 252.1 | 252.1 | -5.2 | -5.2 | 2 | 4 | 0 |
| 1410 | 254.55 | 254.9 | 255.6 | 254.5 | 254.8 | 254.85 | 0.25 | 0.3 | 12 | 84 | -4 | |
| 1411 | 255.2 | 254.25 | 254.25 | 253.95 | 253.95 | 254.1 | -1.25 | -1.1 | 4 | -2 | ||
| 1412 | 254.5 | 254.65 | 255.55 | 254.25 | 254.55 | 254.85 | 0.05 | 0.35 | 127490 | 202364 | -80 | |
| 1502 | 255.85 | 255.9 | 256.05 | 255.55 | 256.05 | 255.8 | 0.2 | -0.05 | 10 | 68 | -2 | |
| 1504 | 256.25 | 256.2 | 256.2 | -0.05 | -0.05 | 96 | 0 | |||||
| 1506 | 256.1 | 256.2 | 256.8 | 255.35 | 256 | 256.15 | -0.1 | 0.05 | 164 | 1670 | 74 | |
| 小计 | 127682 | 204286 | -14 | |||||||||
| 白银 | 1409 | 4179 | 4171 | 4184 | 4136 | 4179 | 4173 | 0 | -6 | 72 | 2452 | -12 |
| 1410 | 4135 | 4091 | 4148 | 4091 | 4148 | 4128 | 13 | -7 | 38 | 398 | 0 | |
| 1411 | 4116 | 4120 | 4122 | 4120 | 4122 | 4121 | 6 | 5 | 4 | 434 | -2 | |
| 1412 | 4110 | 4110 | 4129 | 4103 | 4114 | 4114 | 4 | 4 | 556536 | 467402 | 10054 | |
| 1501 | 4111 | 4105 | 4120 | 4098 | 4109 | 4109 | -2 | -2 | 642 | 2122 | -102 | |
| 1502 | 4108 | 4116 | 4116 | 4112 | 4112 | 4112 | 4 | 4 | 32 | 366 | 24 | |
| 1503 | 4113 | 4114 | 4120 | 4110 | 4116 | 4116 | 3 | 3 | 18 | 598 | 4 | |
| 1504 | 4112 | 4112 | 4112 | 0 | 0 | 206 | 0 | |||||
| 1505 | 4127 | 4126 | 4126 | -1 | -1 | 364 | 0 | |||||
| 1506 | 4110 | 4112 | 4126 | 4105 | 4118 | 4114 | 8 | 4 | 2160 | 27384 | 794 | |
| 1507 | 4116 | 4107 | 4107 | 4107 | 4107 | 4107 | -9 | -9 | 2 | 32 | 2 | |
| 1508 | 4125 | 4127 | 4129 | 4127 | 4129 | 4128 | 4 | 3 | 4 | 12 | -4 | |
| 小计 | 559508 | 501770 | 10758 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)