| 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 | 50870 | 50930 | 50940 | 50460 | 50570 | 50640 | -300 | -230 | 23478 | 78470 | -8508 |
| 1410 | 50620 | 50670 | 50710 | 50190 | 50300 | 50440 | -320 | -180 | 211746 | 225592 | -14842 | |
| 1411 | 50380 | 50460 | 50480 | 50000 | 50080 | 50200 | -300 | -180 | 84000 | 163710 | 5080 | |
| 1412 | 50220 | 50300 | 50320 | 49820 | 49930 | 50020 | -290 | -200 | 18070 | 89774 | 802 | |
| 1501 | 50140 | 50180 | 50210 | 49750 | 49810 | 49970 | -330 | -170 | 3256 | 20030 | 334 | |
| 1502 | 50060 | 50080 | 50130 | 49690 | 49770 | 49860 | -290 | -200 | 302 | 6688 | 24 | |
| 1503 | 50020 | 50080 | 50110 | 49640 | 49740 | 49800 | -280 | -220 | 408 | 3144 | 176 | |
| 1504 | 50000 | 49790 | 49790 | 49650 | 49650 | 49720 | -350 | -280 | 96 | 2996 | 30 | |
| 1505 | 49930 | 49960 | 49960 | 49620 | 49660 | 49700 | -270 | -230 | 154 | 3066 | 74 | |
| 1506 | 49970 | 49680 | 49680 | 49560 | 49650 | 49650 | -320 | -320 | 28 | 2026 | -6 | |
| 1507 | 49800 | 49590 | 49620 | 49590 | 49620 | 49600 | -180 | -200 | 4 | 744 | 2 | |
| 1508 | 49900 | 49850 | 49850 | 49500 | 49500 | 49740 | -400 | -160 | 16 | 182 | 8 | |
| 小计 | 341558 | 596422 | -16826 | |||||||||
| 铝 | 1409 | 14290 | 14410 | 14420 | 14360 | 14385 | 14390 | 95 | 100 | 5546 | 39490 | -2128 |
| 1410 | 14335 | 14465 | 14500 | 14395 | 14425 | 14440 | 90 | 105 | 90594 | 119198 | -2734 | |
| 1411 | 14365 | 14480 | 14520 | 14415 | 14460 | 14465 | 95 | 100 | 50798 | 136890 | 6910 | |
| 1412 | 14365 | 14450 | 14510 | 14420 | 14465 | 14470 | 100 | 105 | 16930 | 82872 | 5372 | |
| 1501 | 14365 | 14430 | 14525 | 14410 | 14465 | 14470 | 100 | 105 | 5202 | 36218 | 2310 | |
| 1502 | 14365 | 14530 | 14530 | 14400 | 14445 | 14460 | 80 | 95 | 1282 | 15444 | 906 | |
| 1503 | 14370 | 14480 | 14485 | 14430 | 14455 | 14470 | 85 | 100 | 560 | 6538 | 398 | |
| 1504 | 14380 | 14495 | 14495 | 14445 | 14475 | 14475 | 95 | 95 | 20 | 562 | 4 | |
| 1505 | 14395 | 14500 | 14515 | 14480 | 14485 | 14495 | 90 | 100 | 26 | 414 | 4 | |
| 1506 | 14405 | 14490 | 14490 | 14490 | 14490 | 14490 | 85 | 85 | 2 | 274 | 2 | |
| 1507 | 14380 | 14515 | 14515 | 14410 | 14485 | 14480 | 105 | 100 | 10 | 62 | 10 | |
| 1508 | 14350 | 14350 | 14350 | 0 | 0 | 0 | ||||||
| 小计 | 170970 | 437962 | 11054 | |||||||||
| 锌 | 1409 | 16710 | 16900 | 16950 | 16725 | 16760 | 16820 | 50 | 110 | 6622 | 25384 | -3538 |
| 1410 | 16765 | 16945 | 17010 | 16765 | 16815 | 16905 | 50 | 140 | 458286 | 152526 | -38918 | |
| 1411 | 16810 | 16990 | 17045 | 16800 | 16845 | 16910 | 35 | 100 | 267446 | 217944 | 12404 | |
| 1412 | 16810 | 17020 | 17065 | 16820 | 16865 | 16915 | 55 | 105 | 31732 | 56982 | 1148 | |
| 1501 | 16850 | 17015 | 17085 | 16850 | 16900 | 16965 | 50 | 115 | 8096 | 12710 | 1512 | |
| 1502 | 16855 | 17085 | 17105 | 16895 | 16955 | 16980 | 100 | 125 | 100 | 324 | -6 | |
| 1503 | 16955 | 16955 | 16955 | 0 | 0 | 108 | 0 | |||||
| 1504 | 16875 | 17100 | 17100 | 16975 | 16990 | 17025 | 115 | 150 | 10 | 70 | 4 | |
| 1505 | 16900 | 17130 | 17165 | 16950 | 16995 | 17050 | 95 | 150 | 28 | 236 | -4 | |
| 1506 | 16920 | 17160 | 17175 | 16990 | 17000 | 17140 | 80 | 220 | 30 | 64 | 2 | |
| 1507 | 17025 | 17215 | 17215 | 17165 | 17165 | 17175 | 140 | 150 | 8 | 48 | -8 | |
| 1508 | 17110 | 17250 | 17250 | 16940 | 16940 | 17135 | -170 | 25 | 6 | 14 | 2 | |
| 小计 | 772364 | 466410 | -27402 | |||||||||
| 铅 | 1409 | 14425 | 14560 | 14575 | 14435 | 14435 | 14515 | 10 | 90 | 242 | 3844 | 2 |
| 1410 | 14510 | 14620 | 14655 | 14505 | 14580 | 14585 | 70 | 75 | 20944 | 27316 | 136 | |
| 1411 | 14545 | 14610 | 14685 | 14540 | 14585 | 14620 | 40 | 75 | 774 | 7224 | -58 | |
| 1412 | 14545 | 14690 | 14690 | 14570 | 14585 | 14595 | 40 | 50 | 90 | 1426 | 42 | |
| 1501 | 14595 | 14710 | 14730 | 14590 | 14650 | 14645 | 55 | 50 | 70 | 1230 | -16 | |
| 1502 | 14625 | 14730 | 14730 | 14620 | 14620 | 14690 | -5 | 65 | 6 | 44 | 2 | |
| 1503 | 14690 | 14690 | 14690 | 0 | 0 | 8 | 0 | |||||
| 1504 | 14635 | 14635 | 14635 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14665 | 14685 | 14835 | 14685 | 14835 | 14810 | 170 | 145 | 18 | 26 | -4 | |
| 1506 | 14660 | 14670 | 14670 | 10 | 10 | 4 | 0 | |||||
| 1507 | 14835 | 14985 | 14985 | 150 | 150 | 2 | 0 | |||||
| 1508 | 14880 | 14880 | 14880 | 0 | 0 | 4 | 0 | |||||
| 小计 | 22144 | 41142 | 104 | |||||||||
| 黄金 | 1409 | 257.35 | 257.35 | 257.35 | 0 | 0 | 4 | 0 | ||||
| 1410 | 254.8 | 256.55 | 256.55 | 254.5 | 255 | 255.3 | 0.2 | 0.5 | 16 | 90 | 0 | |
| 1411 | 254.1 | 254.1 | 254.1 | 0 | 0 | 0 | ||||||
| 1412 | 255.2 | 256.85 | 256.85 | 255.5 | 255.95 | 256 | 0.75 | 0.8 | 100634 | 200838 | 592 | |
| 1502 | 255.5 | 256.65 | 256.65 | 1.15 | 1.15 | 68 | 0 | |||||
| 1504 | 257.15 | 257.15 | 257.15 | 0 | 0 | 96 | 0 | |||||
| 1506 | 256.7 | 257.75 | 258.1 | 257 | 257.55 | 257.3 | 0.85 | 0.6 | 124 | 1784 | 68 | |
| 小计 | 100774 | 202880 | 660 | |||||||||
| 白银 | 1409 | 4179 | 4205 | 4207 | 4185 | 4199 | 4195 | 20 | 16 | 496 | 2754 | 384 |
| 1410 | 4149 | 4150 | 4150 | 1 | 1 | 402 | 0 | |||||
| 1411 | 4122 | 4142 | 4155 | 4128 | 4128 | 4142 | 6 | 20 | 24 | 408 | -2 | |
| 1412 | 4122 | 4155 | 4158 | 4116 | 4132 | 4136 | 10 | 14 | 537758 | 469522 | -1034 | |
| 1501 | 4125 | 4142 | 4142 | 4114 | 4127 | 4125 | 2 | 0 | 500 | 1980 | -28 | |
| 1502 | 4115 | 4150 | 4150 | 4120 | 4120 | 4136 | 5 | 21 | 6 | 366 | 0 | |
| 1503 | 4120 | 4122 | 4127 | 4117 | 4119 | 4120 | -1 | 0 | 14 | 594 | -2 | |
| 1504 | 4114 | 4148 | 4148 | 4119 | 4119 | 4135 | 5 | 21 | 8 | 206 | 0 | |
| 1505 | 4126 | 4139 | 4139 | 4117 | 4139 | 4131 | 13 | 5 | 6 | 366 | 2 | |
| 1506 | 4117 | 4146 | 4155 | 4112 | 4126 | 4127 | 9 | 10 | 6752 | 36418 | 3058 | |
| 1507 | 4136 | 4146 | 4146 | 10 | 10 | 32 | 0 | |||||
| 1508 | 4131 | 4141 | 4141 | 10 | 10 | 12 | 0 | |||||
| 小计 | 545564 | 513060 | 2378 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)