| 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 | 50310 | 50410 | 51200 | 49950 | 50000 | 50160 | -310 | -150 | 14680 | 31330 | -5620 |
| 1410 | 50050 | 50250 | 50250 | 49640 | 49720 | 49880 | -330 | -170 | 55980 | 133506 | -6062 | |
| 1411 | 49770 | 49930 | 49970 | 49300 | 49340 | 49560 | -430 | -210 | 226034 | 284076 | 36070 | |
| 1412 | 49540 | 49690 | 49740 | 49070 | 49140 | 49330 | -400 | -210 | 51316 | 122682 | 14854 | |
| 1501 | 49400 | 49720 | 49720 | 48930 | 48970 | 49210 | -430 | -190 | 7252 | 24076 | 1518 | |
| 1502 | 49300 | 49430 | 49450 | 48860 | 48930 | 49110 | -370 | -190 | 1906 | 9406 | 1074 | |
| 1503 | 49260 | 49380 | 49380 | 48820 | 48860 | 49110 | -400 | -150 | 194 | 3700 | 66 | |
| 1504 | 49220 | 49310 | 49310 | 48770 | 48810 | 48980 | -410 | -240 | 56 | 3058 | -8 | |
| 1505 | 49140 | 49210 | 49240 | 48720 | 48790 | 48950 | -350 | -190 | 80 | 3116 | 18 | |
| 1506 | 49090 | 49200 | 49200 | 48720 | 48750 | 48880 | -340 | -210 | 42 | 2124 | 20 | |
| 1507 | 49030 | 49090 | 49130 | 48680 | 48730 | 48790 | -300 | -240 | 48 | 814 | 8 | |
| 1508 | 49050 | 49080 | 49090 | 48590 | 48820 | 48830 | -230 | -220 | 88 | 286 | 48 | |
| 小计 | 357676 | 618174 | 41986 | |||||||||
| 铝 | 1409 | 14910 | 14850 | 14895 | 14715 | 14875 | 14785 | -35 | -125 | 7880 | 31060 | 2030 |
| 1410 | 14910 | 14920 | 14920 | 14705 | 14785 | 14780 | -125 | -130 | 19970 | 68464 | -9538 | |
| 1411 | 14910 | 14910 | 14910 | 14700 | 14775 | 14775 | -135 | -135 | 116036 | 218878 | -14484 | |
| 1412 | 14865 | 14870 | 14900 | 14675 | 14770 | 14750 | -95 | -115 | 34200 | 132148 | 4496 | |
| 1501 | 14820 | 14850 | 14850 | 14650 | 14725 | 14720 | -95 | -100 | 10006 | 55544 | 334 | |
| 1502 | 14785 | 14755 | 14775 | 14630 | 14690 | 14715 | -95 | -70 | 2096 | 23936 | 16 | |
| 1503 | 14760 | 14760 | 14770 | 14640 | 14700 | 14720 | -60 | -40 | 2516 | 13196 | 1896 | |
| 1504 | 14775 | 14720 | 14760 | 14655 | 14655 | 14705 | -120 | -70 | 48 | 912 | -38 | |
| 1505 | 14775 | 14775 | 14775 | 14655 | 14655 | 14745 | -120 | -30 | 192 | 1102 | 70 | |
| 1506 | 14770 | 14795 | 14795 | 14665 | 14750 | 14750 | -20 | -20 | 38 | 472 | 12 | |
| 1507 | 14775 | 14765 | 14765 | 14650 | 14680 | 14685 | -95 | -90 | 16 | 74 | -8 | |
| 1508 | 14800 | 14790 | 14790 | 14700 | 14730 | 14755 | -70 | -45 | 18 | 12 | 0 | |
| 小计 | 193016 | 545798 | -15214 | |||||||||
| 锌 | 1409 | 17070 | 17110 | 17110 | 16615 | 16655 | 16755 | -415 | -315 | 11440 | 10630 | -4530 |
| 1410 | 17120 | 17100 | 17100 | 16630 | 16685 | 16785 | -435 | -335 | 45428 | 63734 | -17806 | |
| 1411 | 17185 | 17150 | 17165 | 16660 | 16720 | 16840 | -465 | -345 | 415456 | 247452 | -40728 | |
| 1412 | 17225 | 17200 | 17220 | 16705 | 16765 | 16890 | -460 | -335 | 129272 | 107930 | -7574 | |
| 1501 | 17285 | 17225 | 17240 | 16750 | 16800 | 16930 | -485 | -355 | 19534 | 25590 | -390 | |
| 1502 | 17290 | 17190 | 17190 | 16790 | 16850 | 16960 | -440 | -330 | 190 | 330 | -28 | |
| 1503 | 17295 | 16990 | 17100 | 16810 | 16895 | 16975 | -400 | -320 | 52 | 138 | -16 | |
| 1504 | 17350 | 16950 | 16950 | 16950 | 16950 | 16950 | -400 | -400 | 2 | 58 | 0 | |
| 1505 | 17375 | 17170 | 17230 | 16900 | 16950 | 17060 | -425 | -315 | 148 | 404 | 70 | |
| 1506 | 17370 | 17235 | 17235 | 16940 | 16975 | 17040 | -395 | -330 | 18 | 90 | 2 | |
| 1507 | 17465 | 17175 | 17245 | 17175 | 17230 | 17215 | -235 | -250 | 6 | 62 | 0 | |
| 1508 | 17460 | 17310 | 17310 | 16970 | 16970 | 17180 | -490 | -280 | 26 | 64 | -4 | |
| 小计 | 621572 | 456482 | -71004 | |||||||||
| 铅 | 1409 | 14320 | 14200 | 14200 | 14090 | 14090 | 14170 | -230 | -150 | 1120 | 4000 | 250 |
| 1410 | 14430 | 14325 | 14340 | 14135 | 14175 | 14215 | -255 | -215 | 4902 | 17806 | -1538 | |
| 1411 | 14505 | 14475 | 14475 | 14200 | 14235 | 14300 | -270 | -205 | 8226 | 13708 | 500 | |
| 1412 | 14550 | 14425 | 14425 | 14245 | 14260 | 14325 | -290 | -225 | 68 | 1954 | 18 | |
| 1501 | 14520 | 14395 | 14395 | 14290 | 14290 | 14355 | -230 | -165 | 46 | 1494 | -2 | |
| 1502 | 14565 | 14355 | 14355 | 14330 | 14330 | 14335 | -235 | -230 | 8 | 34 | -2 | |
| 1503 | 14570 | 14415 | 14415 | -155 | -155 | 18 | 0 | |||||
| 1504 | 14685 | 14450 | 14450 | 14445 | 14445 | 14445 | -240 | -240 | 4 | 12 | -4 | |
| 1505 | 14715 | 14550 | 14550 | 14470 | 14470 | 14505 | -245 | -210 | 12 | 26 | -2 | |
| 1506 | 14900 | 14685 | 14685 | -215 | -215 | 2 | 0 | |||||
| 1507 | 15145 | 14925 | 14925 | -220 | -220 | 2 | 0 | |||||
| 1508 | 14870 | 14655 | 14655 | -215 | -215 | 4 | 0 | |||||
| 小计 | 14386 | 39060 | -780 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 250.15 | 250.1 | 250.15 | -0.05 | 0 | 72 | 0 | |||||
| 1411 | 251.65 | 251.65 | 251.65 | 0 | 0 | 10 | 0 | |||||
| 1412 | 252.25 | 250 | 250.45 | 249.35 | 249.65 | 249.85 | -2.6 | -2.4 | 59662 | 209476 | 4104 | |
| 1502 | 252.8 | 250.4 | 250.4 | -2.4 | -2.4 | 68 | 0 | |||||
| 1504 | 253.15 | 253.15 | 253.15 | 0 | 0 | 96 | 0 | |||||
| 1506 | 252.85 | 251.95 | 251.95 | 250.75 | 250.85 | 251.4 | -2 | -1.45 | 496 | 3576 | 60 | |
| 小计 | 60158 | 213298 | 4164 | |||||||||
| 白银 | 1409 | 4185 | 4174 | 4174 | 4155 | 4163 | 4164 | -22 | -21 | 184 | 2292 | -172 |
| 1410 | 4152 | 4152 | 4152 | 0 | 0 | 330 | 0 | |||||
| 1411 | 4132 | 4120 | 4120 | 4111 | 4111 | 4114 | -21 | -18 | 6 | 402 | -2 | |
| 1412 | 4115 | 4100 | 4108 | 4082 | 4092 | 4095 | -23 | -20 | 189744 | 516016 | 3010 | |
| 1501 | 4082 | 4064 | 4077 | 4053 | 4066 | 4064 | -16 | -18 | 164 | 2652 | -10 | |
| 1502 | 4076 | 4065 | 4065 | 4065 | 4065 | 4065 | -11 | -11 | 2 | 532 | 0 | |
| 1503 | 4062 | 4048 | 4067 | 4024 | 4024 | 4051 | -38 | -11 | 26 | 630 | 0 | |
| 1504 | 4062 | 4044 | 4050 | 4044 | 4050 | 4047 | -12 | -15 | 4 | 222 | -4 | |
| 1505 | 4059 | 4064 | 4119 | 4030 | 4054 | 4059 | -5 | 0 | 12 | 512 | 0 | |
| 1506 | 4055 | 4044 | 4044 | 4014 | 4027 | 4030 | -28 | -25 | 4064 | 59680 | 1472 | |
| 1507 | 4052 | 4044 | 4046 | 4044 | 4046 | 4045 | -6 | -7 | 4 | 62 | -2 | |
| 1508 | 4069 | 4044 | 4044 | -25 | -25 | 40 | 0 | |||||
| 小计 | 194210 | 583370 | 4292 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)