| 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 | 50160 | 49920 | 49940 | 49390 | 49510 | 49550 | -650 | -610 | 23110 | 21660 | -9670 |
| 1410 | 49880 | 49680 | 49700 | 48910 | 49290 | 49240 | -590 | -640 | 99862 | 123426 | -10080 | |
| 1411 | 49560 | 49300 | 49360 | 48530 | 48870 | 48870 | -690 | -690 | 539696 | 288284 | 4208 | |
| 1412 | 49330 | 49100 | 49160 | 48310 | 48610 | 48640 | -720 | -690 | 154712 | 132194 | 9512 | |
| 1501 | 49210 | 48900 | 48990 | 48140 | 48450 | 48470 | -760 | -740 | 25898 | 28384 | 4308 | |
| 1502 | 49110 | 48900 | 48900 | 48080 | 48360 | 48370 | -750 | -740 | 4622 | 10758 | 1352 | |
| 1503 | 49110 | 49350 | 49350 | 48010 | 48310 | 48400 | -800 | -710 | 1892 | 4830 | 1130 | |
| 1504 | 48980 | 48600 | 48630 | 48040 | 48260 | 48300 | -720 | -680 | 442 | 3208 | 150 | |
| 1505 | 48950 | 48610 | 48610 | 47990 | 48230 | 48250 | -720 | -700 | 476 | 3270 | 154 | |
| 1506 | 48880 | 48450 | 48450 | 47870 | 48170 | 48180 | -710 | -700 | 216 | 2154 | 30 | |
| 1507 | 48790 | 48530 | 48530 | 47830 | 48100 | 48050 | -690 | -740 | 146 | 882 | 68 | |
| 1508 | 48830 | 48490 | 48490 | 47790 | 48050 | 48170 | -780 | -660 | 316 | 442 | 156 | |
| 小计 | 851388 | 619492 | 1318 | |||||||||
| 铝 | 1409 | 14785 | 14710 | 14760 | 14540 | 14630 | 14670 | -155 | -115 | 7550 | 30490 | -570 |
| 1410 | 14780 | 14700 | 14750 | 14490 | 14610 | 14630 | -170 | -150 | 35310 | 58980 | -9484 | |
| 1411 | 14775 | 14695 | 14745 | 14460 | 14595 | 14605 | -180 | -170 | 354446 | 194954 | -23924 | |
| 1412 | 14750 | 14700 | 14730 | 14440 | 14595 | 14600 | -155 | -150 | 72716 | 139030 | 6882 | |
| 1501 | 14720 | 14680 | 14700 | 14400 | 14580 | 14565 | -140 | -155 | 17828 | 56618 | 1074 | |
| 1502 | 14715 | 14600 | 14665 | 14385 | 14560 | 14555 | -155 | -160 | 1832 | 24410 | 474 | |
| 1503 | 14720 | 14610 | 14655 | 14395 | 14560 | 14555 | -160 | -165 | 1412 | 13658 | 462 | |
| 1504 | 14705 | 14550 | 14635 | 14400 | 14555 | 14510 | -150 | -195 | 492 | 764 | -148 | |
| 1505 | 14745 | 14600 | 14605 | 14450 | 14530 | 14500 | -215 | -245 | 576 | 1052 | -50 | |
| 1506 | 14750 | 14460 | 14715 | 14460 | 14475 | 14550 | -275 | -200 | 6 | 474 | 2 | |
| 1507 | 14685 | 14535 | 14750 | 14535 | 14595 | 14625 | -90 | -60 | 6 | 78 | 4 | |
| 1508 | 14755 | 14555 | 14635 | 14430 | 14545 | 14535 | -210 | -220 | 10 | 14 | 2 | |
| 小计 | 492184 | 520522 | -25276 | |||||||||
| 锌 | 1409 | 16755 | 16620 | 16620 | 16185 | 16370 | 16380 | -385 | -375 | 3840 | 9930 | -700 |
| 1410 | 16785 | 16645 | 16670 | 16150 | 16390 | 16380 | -395 | -405 | 71230 | 45508 | -18226 | |
| 1411 | 16840 | 16675 | 16710 | 16180 | 16415 | 16395 | -425 | -445 | 943700 | 202988 | -44464 | |
| 1412 | 16890 | 16710 | 16750 | 16220 | 16430 | 16445 | -460 | -445 | 228948 | 105942 | -1988 | |
| 1501 | 16930 | 16770 | 16775 | 16250 | 16465 | 16460 | -465 | -470 | 35178 | 27450 | 1860 | |
| 1502 | 16960 | 16745 | 16745 | 16295 | 16495 | 16465 | -465 | -495 | 612 | 520 | 190 | |
| 1503 | 16975 | 16470 | 16510 | 16330 | 16480 | 16455 | -495 | -520 | 16 | 132 | -6 | |
| 1504 | 16950 | 16740 | 16760 | 16490 | 16605 | 16635 | -345 | -315 | 14 | 56 | -2 | |
| 1505 | 17060 | 16850 | 16850 | 16420 | 16500 | 16635 | -560 | -425 | 344 | 412 | 8 | |
| 1506 | 17040 | 16825 | 16825 | 16475 | 16615 | 16605 | -425 | -435 | 20 | 88 | -2 | |
| 1507 | 17215 | 16625 | 16780 | 16525 | 16680 | 16620 | -535 | -595 | 42 | 66 | 4 | |
| 1508 | 17180 | 16885 | 16885 | 16530 | 16530 | 16700 | -650 | -480 | 6 | 68 | 4 | |
| 小计 | 1283950 | 393160 | -63322 | |||||||||
| 铅 | 1409 | 14170 | 13840 | 13900 | 13790 | 13790 | 13865 | -380 | -305 | 330 | 4060 | 60 |
| 1410 | 14215 | 14115 | 14125 | 13795 | 13870 | 13930 | -345 | -285 | 4570 | 17392 | -414 | |
| 1411 | 14300 | 14220 | 14220 | 13905 | 13935 | 14000 | -365 | -300 | 15052 | 15758 | 2050 | |
| 1412 | 14325 | 14220 | 14220 | 13950 | 14000 | 14050 | -325 | -275 | 1148 | 2188 | 234 | |
| 1501 | 14355 | 14105 | 14165 | 14000 | 14035 | 14110 | -320 | -245 | 358 | 1394 | -100 | |
| 1502 | 14335 | 14160 | 14160 | 14085 | 14085 | 14110 | -250 | -225 | 8 | 36 | 2 | |
| 1503 | 14415 | 14180 | 14180 | 14140 | 14140 | 14160 | -275 | -255 | 14 | 14 | -4 | |
| 1504 | 14445 | 14330 | 14330 | -115 | -115 | 12 | 0 | |||||
| 1505 | 14505 | 14260 | 14270 | 14220 | 14265 | 14255 | -240 | -250 | 16 | 26 | 0 | |
| 1506 | 14685 | 14435 | 14435 | -250 | -250 | 2 | 0 | |||||
| 1507 | 14925 | 14670 | 14670 | -255 | -255 | 2 | 0 | |||||
| 1508 | 14655 | 14405 | 14405 | -250 | -250 | 4 | 0 | |||||
| 小计 | 21496 | 40888 | 1828 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 250.15 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | -2.3 | -2.3 | 2 | 72 | 0 | |
| 1411 | 251.65 | 249.3 | 249.3 | -2.35 | -2.35 | 10 | 0 | |||||
| 1412 | 249.85 | 249.3 | 249.9 | 247.7 | 249.55 | 249 | -0.3 | -0.85 | 135338 | 208152 | -1324 | |
| 1502 | 250.4 | 250.4 | 250.95 | 250.4 | 250.6 | 250.65 | 0.2 | 0.25 | 6 | 68 | 0 | |
| 1504 | 253.15 | 250 | 251.15 | 250 | 250.95 | 250.7 | -2.2 | -2.45 | 8 | 96 | 0 | |
| 1506 | 251.4 | 250.5 | 251 | 249.3 | 250.8 | 250.4 | -0.6 | -1 | 426 | 3762 | 186 | |
| 小计 | 135780 | 212160 | -1138 | |||||||||
| 白银 | 1409 | 4164 | 4166 | 4220 | 4166 | 4200 | 4193 | 36 | 29 | 196 | 2220 | -72 |
| 1410 | 4152 | 4152 | 4156 | 4103 | 4156 | 4125 | 4 | -27 | 96 | 364 | 34 | |
| 1411 | 4114 | 4119 | 4152 | 4119 | 4124 | 4127 | 10 | 13 | 12 | 400 | -2 | |
| 1412 | 4095 | 4090 | 4124 | 4069 | 4114 | 4092 | 19 | -3 | 621716 | 530836 | 14820 | |
| 1501 | 4064 | 4064 | 4092 | 4043 | 4086 | 4076 | 22 | 12 | 566 | 2696 | 44 | |
| 1502 | 4065 | 4043 | 4072 | 4043 | 4072 | 4057 | 7 | -8 | 4 | 530 | -2 | |
| 1503 | 4051 | 4030 | 4053 | 4030 | 4051 | 4044 | 0 | -7 | 12 | 628 | -2 | |
| 1504 | 4047 | 4047 | 4050 | 4047 | 4050 | 4048 | 3 | 1 | 4 | 222 | 0 | |
| 1505 | 4059 | 4022 | 4063 | 4022 | 4044 | 4046 | -15 | -13 | 12 | 512 | 0 | |
| 1506 | 4030 | 4025 | 4055 | 4009 | 4049 | 4032 | 19 | 2 | 8372 | 60812 | 1132 | |
| 1507 | 4045 | 4078 | 4078 | 4045 | 4045 | 4057 | 0 | 12 | 6 | 62 | 0 | |
| 1508 | 4044 | 4022 | 4059 | 4022 | 4053 | 4039 | 9 | -5 | 16 | 38 | -2 | |
| 小计 | 631012 | 599320 | 15950 | |||||||||
| 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 | 50160 | 49920 | 49940 | 49390 | 49510 | 49550 | -650 | -610 | 23110 | 21660 | -9670 |
| 1410 | 49880 | 49680 | 49700 | 48910 | 49290 | 49240 | -590 | -640 | 99862 | 123426 | -10080 | |
| 1411 | 49560 | 49300 | 49360 | 48530 | 48870 | 48870 | -690 | -690 | 539696 | 288284 | 4208 | |
| 1412 | 49330 | 49100 | 49160 | 48310 | 48610 | 48640 | -720 | -690 | 154712 | 132194 | 9512 | |
| 1501 | 49210 | 48900 | 48990 | 48140 | 48450 | 48470 | -760 | -740 | 25898 | 28384 | 4308 | |
| 1502 | 49110 | 48900 | 48900 | 48080 | 48360 | 48370 | -750 | -740 | 4622 | 10758 | 1352 | |
| 1503 | 49110 | 49350 | 49350 | 48010 | 48310 | 48400 | -800 | -710 | 1892 | 4830 | 1130 | |
| 1504 | 48980 | 48600 | 48630 | 48040 | 48260 | 48300 | -720 | -680 | 442 | 3208 | 150 | |
| 1505 | 48950 | 48610 | 48610 | 47990 | 48230 | 48250 | -720 | -700 | 476 | 3270 | 154 | |
| 1506 | 48880 | 48450 | 48450 | 47870 | 48170 | 48180 | -710 | -700 | 216 | 2154 | 30 | |
| 1507 | 48790 | 48530 | 48530 | 47830 | 48100 | 48050 | -690 | -740 | 146 | 882 | 68 | |
| 1508 | 48830 | 48490 | 48490 | 47790 | 48050 | 48170 | -780 | -660 | 316 | 442 | 156 | |
| 小计 | 851388 | 619492 | 1318 | |||||||||
| 铝 | 1409 | 14785 | 14710 | 14760 | 14540 | 14630 | 14670 | -155 | -115 | 7550 | 30490 | -570 |
| 1410 | 14780 | 14700 | 14750 | 14490 | 14610 | 14630 | -170 | -150 | 35310 | 58980 | -9484 | |
| 1411 | 14775 | 14695 | 14745 | 14460 | 14595 | 14605 | -180 | -170 | 354446 | 194954 | -23924 | |
| 1412 | 14750 | 14700 | 14730 | 14440 | 14595 | 14600 | -155 | -150 | 72716 | 139030 | 6882 | |
| 1501 | 14720 | 14680 | 14700 | 14400 | 14580 | 14565 | -140 | -155 | 17828 | 56618 | 1074 | |
| 1502 | 14715 | 14600 | 14665 | 14385 | 14560 | 14555 | -155 | -160 | 1832 | 24410 | 474 | |
| 1503 | 14720 | 14610 | 14655 | 14395 | 14560 | 14555 | -160 | -165 | 1412 | 13658 | 462 | |
| 1504 | 14705 | 14550 | 14635 | 14400 | 14555 | 14510 | -150 | -195 | 492 | 764 | -148 | |
| 1505 | 14745 | 14600 | 14605 | 14450 | 14530 | 14500 | -215 | -245 | 576 | 1052 | -50 | |
| 1506 | 14750 | 14460 | 14715 | 14460 | 14475 | 14550 | -275 | -200 | 6 | 474 | 2 | |
| 1507 | 14685 | 14535 | 14750 | 14535 | 14595 | 14625 | -90 | -60 | 6 | 78 | 4 | |
| 1508 | 14755 | 14555 | 14635 | 14430 | 14545 | 14535 | -210 | -220 | 10 | 14 | 2 | |
| 小计 | 492184 | 520522 | -25276 | |||||||||
| 锌 | 1409 | 16755 | 16620 | 16620 | 16185 | 16370 | 16380 | -385 | -375 | 3840 | 9930 | -700 |
| 1410 | 16785 | 16645 | 16670 | 16150 | 16390 | 16380 | -395 | -405 | 71230 | 45508 | -18226 | |
| 1411 | 16840 | 16675 | 16710 | 16180 | 16415 | 16395 | -425 | -445 | 943700 | 202988 | -44464 | |
| 1412 | 16890 | 16710 | 16750 | 16220 | 16430 | 16445 | -460 | -445 | 228948 | 105942 | -1988 | |
| 1501 | 16930 | 16770 | 16775 | 16250 | 16465 | 16460 | -465 | -470 | 35178 | 27450 | 1860 | |
| 1502 | 16960 | 16745 | 16745 | 16295 | 16495 | 16465 | -465 | -495 | 612 | 520 | 190 | |
| 1503 | 16975 | 16470 | 16510 | 16330 | 16480 | 16455 | -495 | -520 | 16 | 132 | -6 | |
| 1504 | 16950 | 16740 | 16760 | 16490 | 16605 | 16635 | -345 | -315 | 14 | 56 | -2 | |
| 1505 | 17060 | 16850 | 16850 | 16420 | 16500 | 16635 | -560 | -425 | 344 | 412 | 8 | |
| 1506 | 17040 | 16825 | 16825 | 16475 | 16615 | 16605 | -425 | -435 | 20 | 88 | -2 | |
| 1507 | 17215 | 16625 | 16780 | 16525 | 16680 | 16620 | -535 | -595 | 42 | 66 | 4 | |
| 1508 | 17180 | 16885 | 16885 | 16530 | 16530 | 16700 | -650 | -480 | 6 | 68 | 4 | |
| 小计 | 1283950 | 393160 | -63322 | |||||||||
| 铅 | 1409 | 14170 | 13840 | 13900 | 13790 | 13790 | 13865 | -380 | -305 | 330 | 4060 | 60 |
| 1410 | 14215 | 14115 | 14125 | 13795 | 13870 | 13930 | -345 | -285 | 4570 | 17392 | -414 | |
| 1411 | 14300 | 14220 | 14220 | 13905 | 13935 | 14000 | -365 | -300 | 15052 | 15758 | 2050 | |
| 1412 | 14325 | 14220 | 14220 | 13950 | 14000 | 14050 | -325 | -275 | 1148 | 2188 | 234 | |
| 1501 | 14355 | 14105 | 14165 | 14000 | 14035 | 14110 | -320 | -245 | 358 | 1394 | -100 | |
| 1502 | 14335 | 14160 | 14160 | 14085 | 14085 | 14110 | -250 | -225 | 8 | 36 | 2 | |
| 1503 | 14415 | 14180 | 14180 | 14140 | 14140 | 14160 | -275 | -255 | 14 | 14 | -4 | |
| 1504 | 14445 | 14330 | 14330 | -115 | -115 | 12 | 0 | |||||
| 1505 | 14505 | 14260 | 14270 | 14220 | 14265 | 14255 | -240 | -250 | 16 | 26 | 0 | |
| 1506 | 14685 | 14435 | 14435 | -250 | -250 | 2 | 0 | |||||
| 1507 | 14925 | 14670 | 14670 | -255 | -255 | 2 | 0 | |||||
| 1508 | 14655 | 14405 | 14405 | -250 | -250 | 4 | 0 | |||||
| 小计 | 21496 | 40888 | 1828 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 250.15 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | -2.3 | -2.3 | 2 | 72 | 0 | |
| 1411 | 251.65 | 249.3 | 249.3 | -2.35 | -2.35 | 10 | 0 | |||||
| 1412 | 249.85 | 249.3 | 249.9 | 247.7 | 249.55 | 249 | -0.3 | -0.85 | 135338 | 208152 | -1324 | |
| 1502 | 250.4 | 250.4 | 250.95 | 250.4 | 250.6 | 250.65 | 0.2 | 0.25 | 6 | 68 | 0 | |
| 1504 | 253.15 | 250 | 251.15 | 250 | 250.95 | 250.7 | -2.2 | -2.45 | 8 | 96 | 0 | |
| 1506 | 251.4 | 250.5 | 251 | 249.3 | 250.8 | 250.4 | -0.6 | -1 | 426 | 3762 | 186 | |
| 小计 | 135780 | 212160 | -1138 | |||||||||
| 白银 | 1409 | 4164 | 4166 | 4220 | 4166 | 4200 | 4193 | 36 | 29 | 196 | 2220 | -72 |
| 1410 | 4152 | 4152 | 4156 | 4103 | 4156 | 4125 | 4 | -27 | 96 | 364 | 34 | |
| 1411 | 4114 | 4119 | 4152 | 4119 | 4124 | 4127 | 10 | 13 | 12 | 400 | -2 | |
| 1412 | 4095 | 4090 | 4124 | 4069 | 4114 | 4092 | 19 | -3 | 621716 | 530836 | 14820 | |
| 1501 | 4064 | 4064 | 4092 | 4043 | 4086 | 4076 | 22 | 12 | 566 | 2696 | 44 | |
| 1502 | 4065 | 4043 | 4072 | 4043 | 4072 | 4057 | 7 | -8 | 4 | 530 | -2 | |
| 1503 | 4051 | 4030 | 4053 | 4030 | 4051 | 4044 | 0 | -7 | 12 | 628 | -2 | |
| 1504 | 4047 | 4047 | 4050 | 4047 | 4050 | 4048 | 3 | 1 | 4 | 222 | 0 | |
| 1505 | 4059 | 4022 | 4063 | 4022 | 4044 | 4046 | -15 | -13 | 12 | 512 | 0 | |
| 1506 | 4030 | 4025 | 4055 | 4009 | 4049 | 4032 | 19 | 2 | 8372 | 60812 | 1132 | |
| 1507 | 4045 | 4078 | 4078 | 4045 | 4045 | 4057 | 0 | 12 | 6 | 62 | 0 | |
| 1508 | 4044 | 4022 | 4059 | 4022 | 4053 | 4039 | 9 | -5 | 16 | 38 | -2 | |
| 小计 | 631012 | 599320 | 15950 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)