| 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 | 50220 | 50100 | 50470 | 49990 | 50210 | 50240 | -10 | 20 | 14300 | 43240 | -4120 |
| 1410 | 49870 | 49760 | 50220 | 49720 | 49920 | 49990 | 50 | 120 | 108332 | 156142 | -8366 | |
| 1411 | 49640 | 49520 | 49990 | 49480 | 49680 | 49750 | 40 | 110 | 291508 | 236868 | 14648 | |
| 1412 | 49480 | 49390 | 49820 | 49330 | 49480 | 49560 | 0 | 80 | 39492 | 105712 | -1672 | |
| 1501 | 49410 | 49300 | 49700 | 49210 | 49370 | 49470 | -40 | 60 | 7522 | 21746 | -732 | |
| 1502 | 49330 | 49230 | 49600 | 49220 | 49270 | 49360 | -60 | 30 | 356 | 7420 | 72 | |
| 1503 | 49310 | 49190 | 49510 | 49190 | 49230 | 49320 | -80 | 10 | 200 | 3520 | 54 | |
| 1504 | 49240 | 49450 | 49450 | 49100 | 49230 | 49170 | -10 | -70 | 74 | 3134 | 4 | |
| 1505 | 49220 | 49460 | 49460 | 49120 | 49130 | 49230 | -90 | 10 | 24 | 3172 | 6 | |
| 1506 | 49240 | 49050 | 49410 | 49050 | 49100 | 49230 | -140 | -10 | 14 | 2072 | 2 | |
| 1507 | 49250 | 49280 | 49390 | 49000 | 49000 | 49160 | -250 | -90 | 38 | 750 | 10 | |
| 1508 | 49250 | 49110 | 49260 | 49000 | 49100 | 49140 | -150 | -110 | 60 | 220 | -4 | |
| 小计 | 461920 | 583996 | -98 | |||||||||
| 铝 | 1409 | 14805 | 14900 | 15040 | 14885 | 14935 | 14960 | 130 | 155 | 7150 | 28740 | -2010 |
| 1410 | 14740 | 14865 | 15020 | 14830 | 14890 | 14925 | 150 | 185 | 49330 | 85310 | -7866 | |
| 1411 | 14760 | 14860 | 15010 | 14825 | 14875 | 14915 | 115 | 155 | 311184 | 234696 | 22012 | |
| 1412 | 14785 | 14810 | 14970 | 14780 | 14835 | 14880 | 50 | 95 | 45476 | 119314 | -4094 | |
| 1501 | 14735 | 14760 | 14910 | 14715 | 14785 | 14840 | 50 | 105 | 19904 | 54698 | 3682 | |
| 1502 | 14695 | 14750 | 14875 | 14725 | 14725 | 14795 | 30 | 100 | 3622 | 23256 | 1032 | |
| 1503 | 14690 | 14730 | 14825 | 14700 | 14720 | 14770 | 30 | 80 | 1946 | 10120 | 358 | |
| 1504 | 14670 | 14805 | 14830 | 14760 | 14825 | 14795 | 155 | 125 | 90 | 908 | 26 | |
| 1505 | 14645 | 14830 | 14845 | 14725 | 14725 | 14825 | 80 | 180 | 200 | 1024 | 132 | |
| 1506 | 14670 | 14860 | 14860 | 14770 | 14850 | 14845 | 180 | 175 | 118 | 462 | 62 | |
| 1507 | 14705 | 14850 | 14850 | 14850 | 14850 | 14850 | 145 | 145 | 10 | 80 | 6 | |
| 1508 | 14690 | 14790 | 14825 | 14780 | 14780 | 14795 | 90 | 105 | 6 | 12 | 4 | |
| 小计 | 439036 | 558620 | 13344 | |||||||||
| 锌 | 1409 | 16805 | 16950 | 17035 | 16820 | 16830 | 16935 | 25 | 130 | 6200 | 16900 | -1330 |
| 1410 | 16820 | 16950 | 17085 | 16825 | 16875 | 16985 | 55 | 165 | 101252 | 86162 | -6534 | |
| 1411 | 16880 | 16980 | 17155 | 16885 | 16930 | 17050 | 50 | 170 | 576302 | 272830 | -19644 | |
| 1412 | 16965 | 17020 | 17210 | 16930 | 16975 | 17085 | 10 | 120 | 100188 | 96764 | 9952 | |
| 1501 | 16975 | 17035 | 17240 | 16990 | 17025 | 17135 | 50 | 160 | 21406 | 23196 | 2370 | |
| 1502 | 17040 | 17080 | 17260 | 17040 | 17050 | 17155 | 10 | 115 | 178 | 382 | 50 | |
| 1503 | 17125 | 17225 | 17290 | 17080 | 17080 | 17155 | -45 | 30 | 44 | 150 | 22 | |
| 1504 | 17155 | 17265 | 17265 | 17215 | 17215 | 17240 | 60 | 85 | 10 | 68 | 4 | |
| 1505 | 17085 | 17085 | 17335 | 17085 | 17170 | 17245 | 85 | 160 | 218 | 324 | 60 | |
| 1506 | 17175 | 17300 | 17340 | 17275 | 17335 | 17305 | 160 | 130 | 24 | 92 | 14 | |
| 1507 | 17125 | 17315 | 17330 | 17210 | 17210 | 17295 | 85 | 170 | 12 | 56 | 4 | |
| 1508 | 17250 | 17270 | 17425 | 17270 | 17425 | 17360 | 175 | 110 | 28 | 52 | 16 | |
| 小计 | 805862 | 496976 | -15016 | |||||||||
| 铅 | 1409 | 14385 | 14400 | 14455 | 14400 | 14455 | 14430 | 70 | 45 | 360 | 3630 | 90 |
| 1410 | 14380 | 14440 | 14560 | 14360 | 14370 | 14475 | -10 | 95 | 10266 | 20592 | -1952 | |
| 1411 | 14450 | 14500 | 14605 | 14435 | 14450 | 14545 | 0 | 95 | 11628 | 11206 | 1638 | |
| 1412 | 14470 | 14505 | 14620 | 14480 | 14495 | 14560 | 25 | 90 | 646 | 1874 | 100 | |
| 1501 | 14465 | 14515 | 14645 | 14505 | 14505 | 14570 | 40 | 105 | 122 | 1524 | 30 | |
| 1502 | 14455 | 14665 | 14665 | 14650 | 14650 | 14655 | 195 | 200 | 4 | 46 | 0 | |
| 1503 | 14585 | 14615 | 14665 | 14615 | 14615 | 14630 | 30 | 45 | 18 | 16 | 0 | |
| 1504 | 14635 | 14680 | 14680 | 45 | 45 | 14 | 0 | |||||
| 1505 | 14605 | 14680 | 14815 | 14680 | 14695 | 14710 | 90 | 105 | 10 | 28 | 0 | |
| 1506 | 14700 | 14805 | 14805 | 105 | 105 | 2 | 0 | |||||
| 1507 | 14970 | 15075 | 15075 | 105 | 105 | 2 | 0 | |||||
| 1508 | 14870 | 14870 | 14870 | 0 | 0 | 4 | 0 | |||||
| 小计 | 23054 | 38938 | -94 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 253 | 252 | 252 | 246.8 | 251 | 250.25 | -2 | -2.75 | 82 | 78 | -8 | |
| 1411 | 254.95 | 249.1 | 252.25 | 249.1 | 252 | 251.4 | -2.95 | -3.55 | 46 | 4 | -26 | |
| 1412 | 254.9 | 252.35 | 252.7 | 251.4 | 252.3 | 252.15 | -2.6 | -2.75 | 128502 | 210020 | -2034 | |
| 1502 | 255.85 | 254.6 | 254.6 | 253.75 | 253.8 | 254.05 | -2.05 | -1.8 | 6 | 68 | 0 | |
| 1504 | 255.2 | 254 | 254 | -1.2 | -1.2 | 96 | 0 | |||||
| 1506 | 256.75 | 254 | 254.4 | 253.2 | 253.85 | 253.9 | -2.9 | -2.85 | 386 | 2498 | 110 | |
| 小计 | 129022 | 212764 | -1958 | |||||||||
| 白银 | 1409 | 4203 | 4176 | 4176 | 4166 | 4166 | 4169 | -37 | -34 | 64 | 2648 | -20 |
| 1410 | 4164 | 4134 | 4135 | 4134 | 4135 | 4134 | -29 | -30 | 14 | 314 | -2 | |
| 1411 | 4152 | 4119 | 4137 | 4114 | 4114 | 4122 | -38 | -30 | 80 | 408 | 6 | |
| 1412 | 4143 | 4102 | 4116 | 4094 | 4111 | 4105 | -32 | -38 | 602166 | 512322 | 7910 | |
| 1501 | 4110 | 4055 | 4087 | 4055 | 4078 | 4078 | -32 | -32 | 284 | 2672 | -8 | |
| 1502 | 4099 | 4077 | 4078 | 4066 | 4078 | 4074 | -21 | -25 | 44 | 530 | 6 | |
| 1503 | 4097 | 4078 | 4078 | 4078 | 4078 | 4078 | -19 | -19 | 2 | 656 | 2 | |
| 1504 | 4108 | 4074 | 4074 | 4074 | 4074 | 4074 | -34 | -34 | 2 | 238 | 0 | |
| 1505 | 4111 | 4072 | 4074 | 4062 | 4072 | 4071 | -39 | -40 | 18 | 532 | 10 | |
| 1506 | 4100 | 4061 | 4075 | 4056 | 4069 | 4064 | -31 | -36 | 7318 | 54532 | 3158 | |
| 1507 | 4112 | 4078 | 4078 | 4078 | 4078 | 4078 | -34 | -34 | 2 | 50 | 0 | |
| 1508 | 4097 | 4065 | 4073 | 4065 | 4072 | 4067 | -25 | -30 | 16 | 36 | 2 | |
| 小计 | 610010 | 574938 | 11064 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)