| 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 | 49290 | 49500 | 49500 | 48900 | 48900 | 49030 | -390 | -260 | 5150 | 7690 | -2300 |
| 1410 | 48870 | 49250 | 49250 | 48450 | 48850 | 48700 | -20 | -170 | 51738 | 109530 | -3922 | |
| 1411 | 48400 | 48560 | 48770 | 47940 | 48380 | 48290 | -20 | -110 | 397862 | 302118 | 2410 | |
| 1412 | 48150 | 48320 | 48520 | 47690 | 48100 | 48020 | -50 | -130 | 121034 | 163566 | 3068 | |
| 1501 | 48010 | 48200 | 48360 | 47540 | 47960 | 47880 | -50 | -130 | 21706 | 39334 | 2672 | |
| 1502 | 47940 | 48060 | 48250 | 47450 | 48120 | 47750 | 180 | -190 | 2148 | 13758 | 714 | |
| 1503 | 47860 | 48030 | 48170 | 47410 | 47870 | 47750 | 10 | -110 | 1152 | 5860 | 586 | |
| 1504 | 47740 | 47930 | 48050 | 47370 | 47800 | 47650 | 60 | -90 | 766 | 3958 | 300 | |
| 1505 | 47800 | 47980 | 48090 | 47360 | 47800 | 47630 | 0 | -170 | 540 | 3868 | 204 | |
| 1506 | 47740 | 47890 | 47890 | 47330 | 47680 | 47560 | -60 | -180 | 222 | 2208 | 42 | |
| 1507 | 47780 | 47690 | 47950 | 47330 | 47640 | 47490 | -140 | -290 | 270 | 1010 | 10 | |
| 1508 | 47730 | 47790 | 47790 | 47230 | 47600 | 47400 | -130 | -330 | 276 | 810 | 136 | |
| 小计 | 602864 | 653710 | 3920 | |||||||||
| 铝 | 1409 | 14550 | 14460 | 14500 | 14335 | 14385 | 14390 | -165 | -160 | 5740 | 20950 | -3310 |
| 1410 | 14520 | 14555 | 14630 | 14255 | 14400 | 14425 | -120 | -95 | 14922 | 47712 | -4082 | |
| 1411 | 14500 | 14535 | 14605 | 14235 | 14395 | 14450 | -105 | -50 | 172802 | 170572 | -8756 | |
| 1412 | 14480 | 14530 | 14590 | 14215 | 14385 | 14410 | -95 | -70 | 49912 | 136442 | 2890 | |
| 1501 | 14450 | 14490 | 14550 | 14190 | 14315 | 14390 | -135 | -60 | 16348 | 56740 | 380 | |
| 1502 | 14430 | 14460 | 14520 | 14185 | 14330 | 14335 | -100 | -95 | 2186 | 25306 | 366 | |
| 1503 | 14435 | 14455 | 14525 | 14200 | 14310 | 14330 | -125 | -105 | 790 | 13746 | 166 | |
| 1504 | 14435 | 14485 | 14515 | 14210 | 14340 | 14305 | -95 | -130 | 122 | 712 | -10 | |
| 1505 | 14420 | 14475 | 14485 | 14215 | 14345 | 14315 | -75 | -105 | 434 | 1060 | 14 | |
| 1506 | 14445 | 14405 | 14405 | 14380 | 14380 | 14385 | -65 | -60 | 6 | 468 | -2 | |
| 1507 | 14505 | 14505 | 14505 | 14360 | 14430 | 14435 | -75 | -70 | 14 | 74 | -2 | |
| 1508 | 14440 | 14455 | 14515 | 14135 | 14435 | 14345 | -5 | -95 | 36 | 26 | 6 | |
| 小计 | 263312 | 473808 | -12340 | |||||||||
| 锌 | 1409 | 16295 | 16330 | 16330 | 16160 | 16260 | 16230 | -35 | -65 | 620 | 9620 | 90 |
| 1410 | 16300 | 16360 | 16420 | 16195 | 16275 | 16280 | -25 | -20 | 23600 | 26958 | -7894 | |
| 1411 | 16315 | 16395 | 16455 | 16205 | 16330 | 16330 | 15 | 15 | 607154 | 180422 | -12270 | |
| 1412 | 16350 | 16425 | 16500 | 16245 | 16360 | 16360 | 10 | 10 | 147794 | 107426 | 11566 | |
| 1501 | 16365 | 16435 | 16515 | 16275 | 16375 | 16380 | 10 | 15 | 31570 | 32770 | 3794 | |
| 1502 | 16410 | 16500 | 16520 | 16310 | 16445 | 16425 | 35 | 15 | 330 | 754 | 46 | |
| 1503 | 16395 | 16495 | 16495 | 16325 | 16410 | 16370 | 15 | -25 | 94 | 128 | 6 | |
| 1504 | 16415 | 16390 | 16390 | -25 | -25 | 58 | 0 | |||||
| 1505 | 16475 | 16550 | 16600 | 16405 | 16520 | 16480 | 45 | 5 | 42 | 324 | -10 | |
| 1506 | 16550 | 16555 | 16555 | 5 | 5 | 78 | 0 | |||||
| 1507 | 16555 | 16595 | 16595 | 16455 | 16530 | 16530 | -25 | -25 | 52 | 74 | 4 | |
| 1508 | 16565 | 16570 | 16570 | 16570 | 16570 | 16570 | 5 | 5 | 4 | 80 | 4 | |
| 小计 | 811260 | 358692 | -4664 | |||||||||
| 铅 | 1409 | 13850 | 13845 | 13860 | 13810 | 13860 | 13835 | 10 | -15 | 340 | 3760 | -10 |
| 1410 | 13925 | 13945 | 13960 | 13845 | 13920 | 13915 | -5 | -10 | 2266 | 16592 | -280 | |
| 1411 | 13990 | 14015 | 14045 | 13915 | 14005 | 13985 | 15 | -5 | 8562 | 16364 | -44 | |
| 1412 | 14035 | 14075 | 14080 | 13970 | 14040 | 14025 | 5 | -10 | 756 | 2272 | 74 | |
| 1501 | 14065 | 14100 | 14100 | 14010 | 14065 | 14035 | 0 | -30 | 370 | 1634 | 226 | |
| 1502 | 14130 | 14130 | 14130 | 0 | 0 | 36 | 0 | |||||
| 1503 | 14200 | 14200 | 14200 | 0 | 0 | 14 | 0 | |||||
| 1504 | 14165 | 14165 | 14165 | 0 | 0 | 10 | 0 | |||||
| 1505 | 14180 | 14285 | 14285 | 14185 | 14205 | 14240 | 25 | 60 | 24 | 32 | 2 | |
| 1506 | 14340 | 14405 | 14405 | 65 | 65 | 2 | 0 | |||||
| 1507 | 14570 | 14635 | 14635 | 65 | 65 | 2 | 0 | |||||
| 1508 | 14310 | 14375 | 14375 | 65 | 65 | 4 | 0 | |||||
| 小计 | 12318 | 40722 | -32 | |||||||||
| 黄金 | 1409 | 261.45 | 261.45 | 261.45 | 0 | 0 | 0 | |||||
| 1410 | 246.15 | 244.7 | 244.85 | 244.55 | 244.85 | 244.65 | -1.3 | -1.5 | 14 | 82 | -10 | |
| 1411 | 245.35 | 243.85 | 243.85 | -1.5 | -1.5 | 10 | 0 | |||||
| 1412 | 246.2 | 245.5 | 245.85 | 244.05 | 245.7 | 244.9 | -0.5 | -1.3 | 162102 | 210360 | -136 | |
| 1502 | 247.1 | 245.75 | 246.25 | 245.75 | 246.25 | 245.85 | -0.85 | -1.25 | 10 | 78 | 4 | |
| 1504 | 247 | 245.95 | 246.95 | 245.95 | 246.95 | 246.4 | -0.05 | -0.6 | 14 | 102 | 2 | |
| 1506 | 247.3 | 247 | 247.1 | 245.3 | 247.05 | 246.5 | -0.25 | -0.8 | 1050 | 5862 | 486 | |
| 小计 | 163190 | 216494 | 346 | |||||||||
| 白银 | 1409 | 4131 | 4120 | 4130 | 4120 | 4120 | 4126 | -11 | -5 | 36 | 2064 | -4 |
| 1410 | 4089 | 4061 | 4093 | 4061 | 4093 | 4075 | 4 | -14 | 94 | 454 | 56 | |
| 1411 | 4051 | 4045 | 4066 | 4045 | 4066 | 4055 | 15 | 4 | 4 | 396 | -2 | |
| 1412 | 4056 | 4046 | 4062 | 4025 | 4058 | 4041 | 2 | -15 | 581616 | 557522 | -17450 | |
| 1501 | 4021 | 4013 | 4035 | 4000 | 4032 | 4018 | 11 | -3 | 942 | 2752 | 48 | |
| 1502 | 4007 | 4011 | 4012 | 4011 | 4012 | 4011 | 5 | 4 | 10 | 528 | -2 | |
| 1503 | 3992 | 3992 | 3992 | 0 | 0 | 600 | 0 | |||||
| 1504 | 3992 | 3993 | 3993 | 3993 | 3993 | 3993 | 1 | 1 | 2 | 242 | 2 | |
| 1505 | 3994 | 3991 | 4003 | 3991 | 3996 | 3996 | 2 | 2 | 6 | 530 | 2 | |
| 1506 | 3983 | 3985 | 4001 | 3970 | 4001 | 3985 | 18 | 2 | 12718 | 77226 | 1328 | |
| 1507 | 3963 | 3963 | 3963 | 0 | 0 | 56 | 0 | |||||
| 1508 | 3970 | 3995 | 4007 | 3995 | 4007 | 4001 | 37 | 31 | 4 | 50 | 0 | |
| 小计 | 595432 | 642420 | -16022 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)