| 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 | 50640 | 50450 | 50720 | 50340 | 50500 | 50500 | -140 | -140 | 23672 | 69516 | -8954 |
| 1410 | 50440 | 50220 | 50480 | 50100 | 50250 | 50250 | -190 | -190 | 196510 | 206478 | -19114 | |
| 1411 | 50200 | 50030 | 50280 | 49900 | 50050 | 50060 | -150 | -140 | 97272 | 176300 | 12590 | |
| 1412 | 50020 | 49840 | 50100 | 49740 | 49890 | 49920 | -130 | -100 | 26180 | 91616 | 1842 | |
| 1501 | 49970 | 49730 | 50020 | 49640 | 49800 | 49830 | -170 | -140 | 2864 | 20650 | 620 | |
| 1502 | 49860 | 49420 | 49910 | 49420 | 49750 | 49770 | -110 | -90 | 154 | 6760 | 72 | |
| 1503 | 49800 | 49600 | 49850 | 49580 | 49650 | 49790 | -150 | -10 | 260 | 3256 | 112 | |
| 1504 | 49720 | 49740 | 49740 | 49740 | 49740 | 49740 | 20 | 20 | 2 | 2998 | 2 | |
| 1505 | 49700 | 49490 | 49820 | 49490 | 49620 | 49690 | -80 | -10 | 38 | 3076 | 10 | |
| 1506 | 49650 | 49630 | 49630 | 49560 | 49590 | 49580 | -60 | -70 | 16 | 2030 | 4 | |
| 1507 | 49600 | 49500 | 49550 | 49500 | 49550 | 49510 | -50 | -90 | 6 | 742 | -2 | |
| 1508 | 49740 | 49450 | 49530 | 49450 | 49470 | 49460 | -270 | -280 | 28 | 196 | 14 | |
| 小计 | 347002 | 583618 | -12804 | |||||||||
| 铝 | 1409 | 14390 | 14365 | 14410 | 14300 | 14380 | 14370 | -10 | -20 | 7328 | 36902 | -2588 |
| 1410 | 14440 | 14405 | 14450 | 14315 | 14415 | 14400 | -25 | -40 | 64360 | 111956 | -7242 | |
| 1411 | 14465 | 14445 | 14475 | 14340 | 14445 | 14425 | -20 | -40 | 53442 | 138946 | 2056 | |
| 1412 | 14470 | 14435 | 14475 | 14340 | 14445 | 14430 | -25 | -40 | 10114 | 84052 | 1180 | |
| 1501 | 14470 | 14420 | 14465 | 14345 | 14420 | 14425 | -50 | -45 | 4264 | 36852 | 634 | |
| 1502 | 14460 | 14405 | 14460 | 14380 | 14410 | 14430 | -50 | -30 | 176 | 15450 | 6 | |
| 1503 | 14470 | 14470 | 14470 | 14340 | 14430 | 14420 | -40 | -50 | 176 | 6548 | 10 | |
| 1504 | 14475 | 14430 | 14445 | 14430 | 14445 | 14430 | -30 | -45 | 118 | 674 | 112 | |
| 1505 | 14495 | 14405 | 14500 | 14405 | 14480 | 14455 | -15 | -40 | 60 | 438 | 24 | |
| 1506 | 14490 | 14490 | 14490 | 0 | 0 | 274 | 0 | |||||
| 1507 | 14480 | 14445 | 14485 | 14445 | 14485 | 14455 | 5 | -25 | 10 | 66 | 4 | |
| 1508 | 14445 | 14445 | 14445 | 0 | 0 | 0 | ||||||
| 小计 | 140048 | 432158 | -5804 | |||||||||
| 锌 | 1409 | 16820 | 16745 | 16825 | 16740 | 16740 | 16775 | -80 | -45 | 3220 | 24046 | -1338 |
| 1410 | 16905 | 16760 | 16880 | 16745 | 16795 | 16815 | -110 | -90 | 266058 | 137598 | -14928 | |
| 1411 | 16910 | 16800 | 16915 | 16780 | 16830 | 16850 | -80 | -60 | 217404 | 228402 | 10458 | |
| 1412 | 16915 | 16840 | 16935 | 16810 | 16860 | 16875 | -55 | -40 | 19890 | 62494 | 5512 | |
| 1501 | 16965 | 16850 | 16960 | 16835 | 16870 | 16900 | -95 | -65 | 4528 | 13120 | 410 | |
| 1502 | 16980 | 16875 | 16990 | 16875 | 16900 | 16925 | -80 | -55 | 28 | 332 | 8 | |
| 1503 | 16955 | 16955 | 16955 | 16955 | 16955 | 16955 | 0 | 0 | 2 | 108 | 0 | |
| 1504 | 17025 | 17000 | 17000 | 16990 | 16990 | 16995 | -35 | -30 | 4 | 68 | -2 | |
| 1505 | 17050 | 16965 | 17080 | 16960 | 17080 | 17020 | 30 | -30 | 12 | 230 | -6 | |
| 1506 | 17140 | 17030 | 17055 | 17025 | 17025 | 17035 | -115 | -105 | 10 | 66 | 2 | |
| 1507 | 17175 | 17055 | 17055 | 17055 | 17055 | 17055 | -120 | -120 | 2 | 48 | 0 | |
| 1508 | 17135 | 17055 | 17055 | 17055 | 17055 | 17055 | -80 | -80 | 4 | 16 | 2 | |
| 小计 | 511162 | 466528 | 118 | |||||||||
| 铅 | 1409 | 14515 | 14465 | 14525 | 14415 | 14475 | 14470 | -40 | -45 | 470 | 3810 | -34 |
| 1410 | 14585 | 14560 | 14615 | 14500 | 14505 | 14545 | -80 | -40 | 10498 | 26716 | -600 | |
| 1411 | 14620 | 14560 | 14630 | 14540 | 14540 | 14560 | -80 | -60 | 588 | 7238 | 14 | |
| 1412 | 14595 | 14600 | 14655 | 14545 | 14550 | 14595 | -45 | 0 | 206 | 1520 | 94 | |
| 1501 | 14645 | 14610 | 14655 | 14565 | 14565 | 14610 | -80 | -35 | 94 | 1272 | 42 | |
| 1502 | 14690 | 14665 | 14665 | 14625 | 14625 | 14650 | -65 | -40 | 6 | 40 | -4 | |
| 1503 | 14690 | 14690 | 14690 | 0 | 0 | 8 | 0 | |||||
| 1504 | 14635 | 14635 | 14635 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14810 | 14735 | 14870 | 14695 | 14735 | 14725 | -75 | -85 | 22 | 36 | 10 | |
| 1506 | 14670 | 14710 | 14710 | 14710 | 14710 | 14710 | 40 | 40 | 2 | 2 | -2 | |
| 1507 | 14985 | 14985 | 14985 | 0 | 0 | 2 | 0 | |||||
| 1508 | 14880 | 14880 | 14880 | 0 | 0 | 4 | 0 | |||||
| 小计 | 11886 | 40662 | -480 | |||||||||
| 黄金 | 1409 | 257.35 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 0.4 | 0.4 | 2 | 4 | 0 |
| 1410 | 255.3 | 254.75 | 255.4 | 254.75 | 255.4 | 255.15 | 0.1 | -0.15 | 6 | 86 | -4 | |
| 1411 | 254.1 | 254.1 | 254.1 | 0 | 0 | 0 | ||||||
| 1412 | 256 | 256.05 | 256.7 | 255.1 | 256.3 | 255.8 | 0.3 | -0.2 | 107500 | 202086 | 1248 | |
| 1502 | 256.65 | 256.45 | 256.45 | -0.2 | -0.2 | 68 | 0 | |||||
| 1504 | 257.15 | 256.95 | 256.95 | -0.2 | -0.2 | 96 | 0 | |||||
| 1506 | 257.3 | 257.2 | 258.2 | 256.7 | 257.9 | 257.35 | 0.6 | 0.05 | 200 | 1914 | 130 | |
| 小计 | 107708 | 204254 | 1374 | |||||||||
| 白银 | 1409 | 4195 | 4190 | 4241 | 4183 | 4224 | 4211 | 29 | 16 | 216 | 2688 | -66 |
| 1410 | 4150 | 4175 | 4218 | 4142 | 4198 | 4193 | 48 | 43 | 162 | 356 | -46 | |
| 1411 | 4142 | 4137 | 4146 | 4137 | 4146 | 4140 | 4 | -2 | 14 | 406 | -2 | |
| 1412 | 4136 | 4135 | 4175 | 4111 | 4169 | 4140 | 33 | 4 | 666712 | 520354 | 50832 | |
| 1501 | 4125 | 4131 | 4160 | 4108 | 4148 | 4137 | 23 | 12 | 1400 | 2376 | 396 | |
| 1502 | 4136 | 4136 | 4162 | 4136 | 4160 | 4158 | 24 | 22 | 54 | 414 | 48 | |
| 1503 | 4120 | 4133 | 4161 | 4133 | 4161 | 4147 | 41 | 27 | 12 | 596 | 2 | |
| 1504 | 4135 | 4141 | 4165 | 4139 | 4165 | 4148 | 30 | 13 | 6 | 208 | 2 | |
| 1505 | 4131 | 4135 | 4167 | 4135 | 4158 | 4158 | 27 | 27 | 34 | 394 | 28 | |
| 1506 | 4127 | 4130 | 4152 | 4107 | 4150 | 4129 | 23 | 2 | 6618 | 39414 | 2996 | |
| 1507 | 4146 | 4125 | 4137 | 4125 | 4137 | 4131 | -9 | -15 | 4 | 32 | 0 | |
| 1508 | 4141 | 4126 | 4126 | -15 | -15 | 12 | 0 | |||||
| 小计 | 675232 | 567250 | 54190 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)