| 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 | 50080 | 50140 | 50540 | 50010 | 50030 | 50250 | -50 | 170 | 13524 | 54280 | -5684 |
| 1410 | 49750 | 49830 | 50210 | 49680 | 49690 | 49980 | -60 | 230 | 194146 | 174642 | -7862 | |
| 1411 | 49540 | 49610 | 50010 | 49430 | 49440 | 49750 | -100 | 210 | 185370 | 210132 | 17772 | |
| 1412 | 49370 | 49470 | 49830 | 49260 | 49300 | 49600 | -70 | 230 | 28492 | 104220 | 2326 | |
| 1501 | 49290 | 49400 | 49760 | 49150 | 49150 | 49510 | -140 | 220 | 5018 | 22440 | 34 | |
| 1502 | 49310 | 49490 | 49620 | 49120 | 49140 | 49450 | -170 | 140 | 412 | 7328 | 46 | |
| 1503 | 49230 | 49450 | 49630 | 49120 | 49120 | 49400 | -110 | 170 | 222 | 3438 | 66 | |
| 1504 | 49150 | 49310 | 49450 | 49020 | 49020 | 49190 | -130 | 40 | 154 | 3128 | 2 | |
| 1505 | 49090 | 49500 | 49530 | 49050 | 49050 | 49350 | -40 | 260 | 50 | 3170 | -2 | |
| 1506 | 49150 | 49450 | 49470 | 49000 | 49010 | 49320 | -140 | 170 | 50 | 2078 | -12 | |
| 1507 | 49110 | 49440 | 49440 | 48960 | 48960 | 49290 | -150 | 180 | 42 | 740 | 6 | |
| 1508 | 49120 | 49290 | 49410 | 48940 | 48950 | 49280 | -170 | 160 | 48 | 220 | 4 | |
| 小计 | 427528 | 585816 | 6696 | |||||||||
| 铝 | 1409 | 14400 | 14540 | 14625 | 14475 | 14580 | 14555 | 180 | 155 | 3860 | 32670 | -1970 |
| 1410 | 14410 | 14550 | 14640 | 14450 | 14585 | 14555 | 175 | 145 | 77018 | 92022 | -13366 | |
| 1411 | 14445 | 14560 | 14665 | 14465 | 14610 | 14580 | 165 | 135 | 151388 | 170738 | 17672 | |
| 1412 | 14465 | 14525 | 14660 | 14465 | 14595 | 14580 | 130 | 115 | 20706 | 98528 | 8144 | |
| 1501 | 14465 | 14560 | 14640 | 14450 | 14580 | 14560 | 115 | 95 | 9946 | 43468 | 2244 | |
| 1502 | 14485 | 14530 | 14610 | 14455 | 14545 | 14555 | 60 | 70 | 2968 | 18864 | 1576 | |
| 1503 | 14485 | 14550 | 14600 | 14490 | 14550 | 14565 | 65 | 80 | 1236 | 8238 | 766 | |
| 1504 | 14485 | 14580 | 14630 | 14495 | 14590 | 14590 | 105 | 105 | 218 | 880 | 154 | |
| 1505 | 14505 | 14590 | 14630 | 14480 | 14630 | 14595 | 125 | 90 | 164 | 582 | 140 | |
| 1506 | 14535 | 14560 | 14625 | 14540 | 14625 | 14570 | 90 | 35 | 16 | 336 | 4 | |
| 1507 | 14465 | 14615 | 14615 | 14485 | 14485 | 14555 | 20 | 90 | 6 | 68 | -2 | |
| 1508 | 14500 | 14580 | 14595 | 14580 | 14590 | 14590 | 90 | 90 | 8 | 10 | 6 | |
| 小计 | 267534 | 466404 | 15368 | |||||||||
| 锌 | 1409 | 16630 | 16690 | 16735 | 16625 | 16650 | 16670 | 20 | 40 | 2330 | 21120 | -890 |
| 1410 | 16660 | 16725 | 16815 | 16650 | 16660 | 16725 | 0 | 65 | 170310 | 100678 | -16594 | |
| 1411 | 16695 | 16795 | 16880 | 16705 | 16715 | 16780 | 20 | 85 | 390796 | 253520 | 9172 | |
| 1412 | 16720 | 16805 | 16910 | 16745 | 16750 | 16815 | 30 | 95 | 37852 | 73332 | 5368 | |
| 1501 | 16745 | 16845 | 16935 | 16750 | 16790 | 16840 | 45 | 95 | 12632 | 16142 | 1842 | |
| 1502 | 16765 | 16845 | 16935 | 16810 | 16850 | 16880 | 85 | 115 | 156 | 322 | -8 | |
| 1503 | 16810 | 16890 | 16925 | 16845 | 16870 | 16895 | 60 | 85 | 16 | 110 | 8 | |
| 1504 | 16860 | 16950 | 16950 | 16915 | 16915 | 16930 | 55 | 70 | 8 | 66 | 2 | |
| 1505 | 16835 | 16985 | 17000 | 16900 | 16900 | 16955 | 65 | 120 | 26 | 238 | 12 | |
| 1506 | 16850 | 16960 | 17080 | 16960 | 16985 | 16990 | 135 | 140 | 30 | 66 | 0 | |
| 1507 | 16825 | 16980 | 17010 | 16980 | 17010 | 16990 | 185 | 165 | 8 | 52 | 4 | |
| 1508 | 16865 | 17005 | 17100 | 17005 | 17095 | 17070 | 230 | 205 | 14 | 30 | 8 | |
| 小计 | 614178 | 465676 | -1076 | |||||||||
| 铅 | 1409 | 14395 | 14385 | 14385 | 14270 | 14275 | 14305 | -120 | -90 | 380 | 3510 | -160 |
| 1410 | 14465 | 14455 | 14460 | 14300 | 14365 | 14370 | -100 | -95 | 18856 | 23914 | -2204 | |
| 1411 | 14505 | 14495 | 14515 | 14000 | 14410 | 14400 | -95 | -105 | 6128 | 7826 | 814 | |
| 1412 | 14515 | 14495 | 14530 | 14375 | 14425 | 14450 | -90 | -65 | 1018 | 1806 | 198 | |
| 1501 | 14530 | 14540 | 14550 | 14390 | 14410 | 14435 | -120 | -95 | 422 | 1398 | 116 | |
| 1502 | 14650 | 14530 | 14535 | 14470 | 14470 | 14515 | -180 | -135 | 38 | 50 | 10 | |
| 1503 | 14565 | 14555 | 14555 | 14490 | 14490 | 14520 | -75 | -45 | 14 | 16 | 8 | |
| 1504 | 14635 | 14635 | 14635 | 0 | 0 | 14 | 0 | |||||
| 1505 | 14695 | 14655 | 14680 | 14625 | 14625 | 14645 | -70 | -50 | 18 | 28 | -8 | |
| 1506 | 14680 | 14630 | 14630 | -50 | -50 | 2 | 0 | |||||
| 1507 | 14955 | 14900 | 14900 | -55 | -55 | 2 | 0 | |||||
| 1508 | 14850 | 14800 | 14800 | -50 | -50 | 4 | 0 | |||||
| 小计 | 26874 | 38570 | -1226 | |||||||||
| 黄金 | 1409 | 261.45 | 258 | 261.45 | -3.45 | 0 | 0 | |||||
| 1410 | 255.65 | 255 | 255 | 254.45 | 254.45 | 254.85 | -1.2 | -0.8 | 24 | 84 | -2 | |
| 1411 | 254.6 | 253.8 | 253.8 | -0.8 | -0.8 | 0 | ||||||
| 1412 | 256.6 | 256.15 | 256.85 | 255.65 | 256.15 | 256.1 | -0.45 | -0.5 | 85460 | 203236 | 2542 | |
| 1502 | 257.45 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | -0.4 | -0.4 | 2 | 68 | 0 | |
| 1504 | 256.95 | 256.95 | 256.95 | 0 | 0 | 96 | 0 | |||||
| 1506 | 258.05 | 257.85 | 258 | 257.2 | 257.65 | 257.65 | -0.4 | -0.4 | 108 | 2010 | 28 | |
| 小计 | 85594 | 205494 | 2568 | |||||||||
| 白银 | 1409 | 4221 | 4218 | 4223 | 4199 | 4208 | 4209 | -13 | -12 | 48 | 2672 | -4 |
| 1410 | 4193 | 4190 | 4192 | 4179 | 4184 | 4188 | -9 | -5 | 36 | 318 | -20 | |
| 1411 | 4172 | 4172 | 4172 | 4154 | 4162 | 4161 | -10 | -11 | 18 | 400 | -2 | |
| 1412 | 4161 | 4159 | 4174 | 4140 | 4152 | 4158 | -9 | -3 | 446122 | 506372 | -8644 | |
| 1501 | 4136 | 4146 | 4146 | 4116 | 4120 | 4127 | -16 | -9 | 234 | 2680 | 0 | |
| 1502 | 4139 | 4134 | 4134 | 4105 | 4108 | 4123 | -31 | -16 | 52 | 522 | -2 | |
| 1503 | 4141 | 4135 | 4135 | 4114 | 4114 | 4118 | -27 | -23 | 14 | 656 | 12 | |
| 1504 | 4143 | 4144 | 4144 | 4133 | 4144 | 4138 | 1 | -5 | 8 | 232 | 0 | |
| 1505 | 4145 | 4133 | 4135 | 4112 | 4113 | 4123 | -32 | -22 | 48 | 522 | -10 | |
| 1506 | 4134 | 4126 | 4133 | 4098 | 4106 | 4110 | -28 | -24 | 5364 | 46558 | 2850 | |
| 1507 | 4134 | 4132 | 4132 | 4117 | 4117 | 4123 | -17 | -11 | 6 | 46 | 0 | |
| 1508 | 4118 | 4120 | 4120 | 4107 | 4110 | 4108 | -8 | -10 | 24 | 34 | 22 | |
| 小计 | 451974 | 561012 | -5798 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)