| 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 | 50500 | 50230 | 50380 | 49780 | 50110 | 50080 | -390 | -420 | 27374 | 59964 | -9552 |
| 1410 | 50250 | 50100 | 50150 | 49480 | 49780 | 49750 | -470 | -500 | 341306 | 182504 | -23974 | |
| 1411 | 50060 | 49900 | 49940 | 49250 | 49570 | 49540 | -490 | -520 | 184376 | 192360 | 16060 | |
| 1412 | 49920 | 49780 | 49780 | 49090 | 49430 | 49370 | -490 | -550 | 53008 | 101894 | 10278 | |
| 1501 | 49830 | 49550 | 49680 | 49010 | 49310 | 49290 | -520 | -540 | 8284 | 22406 | 1756 | |
| 1502 | 49770 | 49600 | 49600 | 48990 | 49240 | 49310 | -530 | -460 | 1038 | 7282 | 522 | |
| 1503 | 49790 | 49500 | 49500 | 48970 | 49260 | 49230 | -530 | -560 | 318 | 3372 | 116 | |
| 1504 | 49740 | 49450 | 49450 | 48970 | 49240 | 49150 | -500 | -590 | 566 | 3126 | 128 | |
| 1505 | 49690 | 49340 | 49390 | 48890 | 49180 | 49090 | -510 | -600 | 170 | 3172 | 96 | |
| 1506 | 49580 | 49400 | 49400 | 48960 | 49180 | 49150 | -400 | -430 | 118 | 2090 | 60 | |
| 1507 | 49510 | 49320 | 49320 | 48850 | 49160 | 49110 | -350 | -400 | 68 | 734 | -8 | |
| 1508 | 49460 | 49220 | 49240 | 48840 | 49120 | 49120 | -340 | -340 | 98 | 216 | 20 | |
| 小计 | 616724 | 579120 | -4498 | |||||||||
| 铝 | 1409 | 14370 | 14370 | 14500 | 14300 | 14495 | 14400 | 125 | 30 | 7564 | 34640 | -2262 |
| 1410 | 14400 | 14400 | 14520 | 14310 | 14490 | 14410 | 90 | 10 | 106570 | 105388 | -6568 | |
| 1411 | 14425 | 14420 | 14540 | 14340 | 14505 | 14445 | 80 | 20 | 98878 | 153066 | 14120 | |
| 1412 | 14430 | 14440 | 14545 | 14355 | 14495 | 14465 | 65 | 35 | 22600 | 90384 | 6332 | |
| 1501 | 14425 | 14445 | 14535 | 14345 | 14490 | 14465 | 65 | 40 | 8190 | 41224 | 4372 | |
| 1502 | 14430 | 14345 | 14520 | 14340 | 14495 | 14485 | 65 | 55 | 2778 | 17288 | 1838 | |
| 1503 | 14420 | 14390 | 14520 | 14390 | 14485 | 14485 | 65 | 65 | 1290 | 7472 | 924 | |
| 1504 | 14430 | 14445 | 14530 | 14445 | 14515 | 14485 | 85 | 55 | 396 | 726 | 52 | |
| 1505 | 14455 | 14445 | 14590 | 14440 | 14530 | 14505 | 75 | 50 | 34 | 442 | 4 | |
| 1506 | 14490 | 14515 | 14540 | 14515 | 14540 | 14535 | 50 | 45 | 72 | 332 | 58 | |
| 1507 | 14455 | 14460 | 14475 | 14460 | 14475 | 14465 | 20 | 10 | 6 | 70 | 4 | |
| 1508 | 14445 | 14500 | 14500 | 14500 | 14500 | 14500 | 55 | 55 | 4 | 4 | 4 | |
| 小计 | 248382 | 451036 | 18878 | |||||||||
| 锌 | 1409 | 16775 | 16755 | 16755 | 16550 | 16730 | 16630 | -45 | -145 | 5084 | 22010 | -2036 |
| 1410 | 16815 | 16795 | 16820 | 16580 | 16675 | 16660 | -140 | -155 | 348704 | 117272 | -20326 | |
| 1411 | 16850 | 16840 | 16850 | 16600 | 16725 | 16695 | -125 | -155 | 397696 | 244348 | 15946 | |
| 1412 | 16875 | 16865 | 16870 | 16630 | 16765 | 16720 | -110 | -155 | 32954 | 67964 | 5470 | |
| 1501 | 16900 | 16870 | 16895 | 16655 | 16785 | 16745 | -115 | -155 | 11318 | 14300 | 1180 | |
| 1502 | 16925 | 16815 | 16825 | 16700 | 16800 | 16765 | -125 | -160 | 76 | 330 | -2 | |
| 1503 | 16955 | 16900 | 16900 | 16765 | 16850 | 16810 | -105 | -145 | 14 | 102 | -6 | |
| 1504 | 16995 | 16865 | 16865 | 16860 | 16860 | 16860 | -135 | -135 | 4 | 64 | -4 | |
| 1505 | 17020 | 16805 | 16925 | 16800 | 16915 | 16835 | -105 | -185 | 46 | 226 | -4 | |
| 1506 | 17035 | 16815 | 16935 | 16815 | 16935 | 16850 | -100 | -185 | 8 | 66 | 0 | |
| 1507 | 17055 | 16825 | 16825 | 16825 | 16825 | 16825 | -230 | -230 | 2 | 48 | 0 | |
| 1508 | 17055 | 16870 | 16955 | 16835 | 16955 | 16865 | -100 | -190 | 14 | 22 | 6 | |
| 小计 | 795920 | 466752 | 224 | |||||||||
| 铅 | 1409 | 14470 | 14380 | 14435 | 14000 | 14000 | 14395 | -470 | -75 | 296 | 3670 | -140 |
| 1410 | 14545 | 14545 | 14545 | 14425 | 14455 | 14465 | -90 | -80 | 13956 | 26118 | -598 | |
| 1411 | 14560 | 14540 | 14560 | 14470 | 14480 | 14505 | -80 | -55 | 1374 | 7012 | -226 | |
| 1412 | 14595 | 14545 | 14570 | 14480 | 14515 | 14515 | -80 | -80 | 604 | 1608 | 88 | |
| 1501 | 14610 | 14545 | 14565 | 14495 | 14535 | 14530 | -75 | -80 | 140 | 1282 | 10 | |
| 1502 | 14650 | 14650 | 14650 | 0 | 0 | 40 | 0 | |||||
| 1503 | 14690 | 14590 | 14590 | 14550 | 14570 | 14565 | -120 | -125 | 10 | 8 | 0 | |
| 1504 | 14635 | 14635 | 14635 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14725 | 14690 | 14735 | 14680 | 14735 | 14695 | 10 | -30 | 10 | 36 | 0 | |
| 1506 | 14710 | 14680 | 14680 | -30 | -30 | 2 | 0 | |||||
| 1507 | 14985 | 14955 | 14955 | -30 | -30 | 2 | 0 | |||||
| 1508 | 14880 | 14850 | 14850 | -30 | -30 | 4 | 0 | |||||
| 小计 | 16390 | 39796 | -866 | |||||||||
| 黄金 | 1409 | 257.75 | 268.45 | 268.45 | 258 | 258 | 261.45 | 0.25 | 3.7 | 6 | -4 | |
| 1410 | 255.15 | 255.7 | 256 | 255.35 | 256 | 255.65 | 0.85 | 0.5 | 6 | 86 | 0 | |
| 1411 | 254.1 | 254.6 | 254.6 | 0.5 | 0.5 | 0 | ||||||
| 1412 | 255.8 | 257.2 | 257.3 | 256.05 | 256.75 | 256.6 | 0.95 | 0.8 | 94176 | 200694 | -1392 | |
| 1502 | 256.45 | 257.45 | 257.45 | 1 | 1 | 68 | 0 | |||||
| 1504 | 256.95 | 256.95 | 256.95 | 0 | 0 | 96 | 0 | |||||
| 1506 | 257.35 | 257.7 | 258.25 | 257.5 | 258.25 | 258.05 | 0.9 | 0.7 | 102 | 1982 | 68 | |
| 小计 | 94290 | 202926 | -1328 | |||||||||
| 白银 | 1409 | 4211 | 4222 | 4245 | 4209 | 4245 | 4221 | 34 | 10 | 146 | 2676 | -12 |
| 1410 | 4193 | 4199 | 4200 | 4185 | 4189 | 4193 | -4 | 0 | 34 | 338 | -18 | |
| 1411 | 4140 | 4175 | 4175 | 4171 | 4172 | 4172 | 32 | 32 | 52 | 402 | -4 | |
| 1412 | 4140 | 4179 | 4179 | 4148 | 4162 | 4161 | 22 | 21 | 608892 | 515016 | -5338 | |
| 1501 | 4137 | 4180 | 4180 | 4126 | 4133 | 4136 | -4 | -1 | 1000 | 2680 | 304 | |
| 1502 | 4158 | 4152 | 4152 | 4121 | 4121 | 4139 | -37 | -19 | 146 | 524 | 110 | |
| 1503 | 4147 | 4167 | 4167 | 4136 | 4137 | 4141 | -10 | -6 | 58 | 644 | 48 | |
| 1504 | 4148 | 4158 | 4158 | 4138 | 4141 | 4143 | -7 | -5 | 28 | 232 | 24 | |
| 1505 | 4158 | 4147 | 4156 | 4128 | 4137 | 4145 | -21 | -13 | 356 | 532 | 138 | |
| 1506 | 4129 | 4158 | 4158 | 4118 | 4129 | 4134 | 0 | 5 | 8918 | 43708 | 4294 | |
| 1507 | 4131 | 4148 | 4157 | 4127 | 4135 | 4134 | 4 | 3 | 52 | 46 | 14 | |
| 1508 | 4126 | 4131 | 4131 | 4096 | 4096 | 4118 | -30 | -8 | 6 | 12 | 0 | |
| 小计 | 619688 | 566810 | -440 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)