| 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 | 1410 | 48700 | 48830 | 49290 | 48700 | 49160 | 49080 | 460 | 380 | 42830 | 103074 | -6456 |
| 1411 | 48290 | 48410 | 48860 | 48280 | 48710 | 48570 | 420 | 280 | 323658 | 299148 | -2970 | |
| 1412 | 48020 | 48130 | 48610 | 48020 | 48420 | 48370 | 400 | 350 | 112010 | 168138 | 4572 | |
| 1501 | 47880 | 47950 | 48500 | 47840 | 48260 | 48210 | 380 | 330 | 21272 | 41544 | 2210 | |
| 1502 | 47750 | 47870 | 48350 | 47770 | 48160 | 48140 | 410 | 390 | 2096 | 14804 | 1046 | |
| 1503 | 47750 | 47820 | 48270 | 47740 | 48120 | 47980 | 370 | 230 | 372 | 6014 | 154 | |
| 1504 | 47650 | 47780 | 48240 | 47700 | 48100 | 47980 | 450 | 330 | 626 | 4106 | 148 | |
| 1505 | 47630 | 47730 | 48200 | 47720 | 48080 | 48000 | 450 | 370 | 232 | 3814 | -54 | |
| 1506 | 47560 | 47690 | 48130 | 47590 | 48000 | 47950 | 440 | 390 | 202 | 2226 | 18 | |
| 1507 | 47490 | 47690 | 48100 | 47690 | 47960 | 47980 | 470 | 490 | 62 | 1018 | 8 | |
| 1508 | 47400 | 47540 | 48030 | 47540 | 47900 | 47910 | 500 | 510 | 336 | 922 | 112 | |
| 1509 | 47400 | 47530 | 47900 | 47530 | 47900 | 47880 | 500 | 480 | 42 | 42 | 42 | |
| 小计 | 503738 | 644850 | -1170 | |||||||||
| 铝 | 1410 | 14425 | 14315 | 14395 | 14280 | 14305 | 14325 | -120 | -100 | 16190 | 41780 | -5932 |
| 1411 | 14450 | 14300 | 14380 | 14260 | 14280 | 14300 | -170 | -150 | 173544 | 155700 | -14872 | |
| 1412 | 14410 | 14300 | 14350 | 14245 | 14265 | 14285 | -145 | -125 | 51224 | 133052 | -3390 | |
| 1501 | 14390 | 14270 | 14315 | 14220 | 14240 | 14255 | -150 | -135 | 14640 | 57236 | 496 | |
| 1502 | 14335 | 14270 | 14295 | 14205 | 14225 | 14240 | -110 | -95 | 1954 | 25380 | 74 | |
| 1503 | 14330 | 14245 | 14280 | 14200 | 14220 | 14235 | -110 | -95 | 972 | 14112 | 366 | |
| 1504 | 14305 | 14220 | 14270 | 14215 | 14220 | 14245 | -85 | -60 | 274 | 926 | 214 | |
| 1505 | 14315 | 14235 | 14260 | 14200 | 14200 | 14245 | -115 | -70 | 38 | 1040 | -20 | |
| 1506 | 14385 | 14285 | 14285 | 14285 | 14285 | 14285 | -100 | -100 | 2 | 466 | -2 | |
| 1507 | 14435 | 14270 | 14365 | 14265 | 14365 | 14285 | -70 | -150 | 14 | 70 | -4 | |
| 1508 | 14345 | 14375 | 14375 | 14245 | 14365 | 14320 | 20 | -25 | 14 | 24 | -2 | |
| 1509 | 14345 | 14345 | 14345 | 0 | 0 | 0 | ||||||
| 小计 | 258866 | 429786 | -23072 | |||||||||
| 锌 | 1410 | 16280 | 16220 | 16335 | 16200 | 16240 | 16255 | -40 | -25 | 11952 | 24210 | -2748 |
| 1411 | 16330 | 16265 | 16375 | 16230 | 16255 | 16285 | -75 | -45 | 464886 | 166798 | -13624 | |
| 1412 | 16360 | 16300 | 16415 | 16270 | 16300 | 16330 | -60 | -30 | 109648 | 103520 | -3906 | |
| 1501 | 16380 | 16320 | 16440 | 16300 | 16320 | 16355 | -60 | -25 | 29108 | 30374 | -2396 | |
| 1502 | 16425 | 16380 | 16450 | 16340 | 16365 | 16395 | -60 | -30 | 102 | 736 | -18 | |
| 1503 | 16370 | 16450 | 16450 | 16450 | 16450 | 16450 | 80 | 80 | 2 | 128 | 0 | |
| 1504 | 16390 | 16420 | 16420 | 16420 | 16420 | 16420 | 30 | 30 | 4 | 56 | -2 | |
| 1505 | 16480 | 16475 | 16530 | 16400 | 16450 | 16460 | -30 | -20 | 38 | 328 | 4 | |
| 1506 | 16555 | 16480 | 16480 | 16480 | 16480 | 16480 | -75 | -75 | 4 | 78 | 0 | |
| 1507 | 16530 | 16530 | 16530 | 0 | 0 | 74 | 0 | |||||
| 1508 | 16570 | 16610 | 16625 | 16595 | 16595 | 16605 | 25 | 35 | 12 | 76 | -4 | |
| 1509 | 16570 | 16485 | 16600 | 16485 | 16600 | 16570 | 30 | 0 | 8 | 8 | 8 | |
| 小计 | 615764 | 326386 | -22686 | |||||||||
| 铅 | 1410 | 13915 | 13930 | 13950 | 13880 | 13925 | 13915 | 10 | 0 | 1506 | 15732 | -860 |
| 1411 | 13985 | 13995 | 14025 | 13945 | 13995 | 13980 | 10 | -5 | 6766 | 16148 | -216 | |
| 1412 | 14025 | 14040 | 14045 | 13995 | 14035 | 14010 | 10 | -15 | 380 | 2530 | 258 | |
| 1501 | 14035 | 14070 | 14095 | 14010 | 14050 | 14035 | 15 | 0 | 350 | 1786 | 152 | |
| 1502 | 14130 | 14095 | 14195 | 14095 | 14195 | 14125 | 65 | -5 | 6 | 36 | 0 | |
| 1503 | 14200 | 14195 | 14195 | -5 | -5 | 14 | 0 | |||||
| 1504 | 14165 | 14160 | 14160 | -5 | -5 | 10 | 0 | |||||
| 1505 | 14240 | 14190 | 14230 | 14155 | 14230 | 14195 | -10 | -45 | 10 | 30 | -2 | |
| 1506 | 14405 | 14360 | 14360 | -45 | -45 | 2 | 0 | |||||
| 1507 | 14635 | 14590 | 14590 | -45 | -45 | 2 | 0 | |||||
| 1508 | 14375 | 14330 | 14330 | -45 | -45 | 4 | 0 | |||||
| 1509 | 14375 | 14375 | 14375 | 0 | 0 | 0 | ||||||
| 小计 | 9018 | 36294 | -668 | |||||||||
| 黄金 | 1410 | 244.65 | 246.4 | 246.4 | 244.8 | 244.8 | 245.6 | 0.15 | 0.95 | 30 | 70 | -12 |
| 1411 | 243.85 | 244.8 | 244.8 | 0.95 | 0.95 | 10 | 0 | |||||
| 1412 | 244.9 | 245.8 | 247.05 | 245.35 | 246.45 | 246.1 | 1.55 | 1.2 | 119940 | 204962 | -5398 | |
| 1502 | 245.85 | 246.7 | 247.45 | 246.35 | 247.3 | 246.95 | 1.45 | 1.1 | 52 | 70 | -8 | |
| 1504 | 246.4 | 247.5 | 247.5 | 1.1 | 1.1 | 102 | 0 | |||||
| 1506 | 246.5 | 246.7 | 248.2 | 246.7 | 247.75 | 247.7 | 1.25 | 1.2 | 1106 | 6522 | 660 | |
| 1508 | 246.5 | 246.5 | 246.5 | 0 | 0 | 0 | ||||||
| 小计 | 121128 | 211736 | -4758 | |||||||||
| 白银 | 1410 | 4075 | 4089 | 4089 | 4089 | 4089 | 4089 | 14 | 14 | 2 | 452 | -2 |
| 1411 | 4055 | 4063 | 4104 | 4061 | 4092 | 4079 | 37 | 24 | 112 | 354 | -42 | |
| 1412 | 4041 | 4051 | 4096 | 4044 | 4066 | 4063 | 25 | 22 | 550474 | 534146 | -23376 | |
| 1501 | 4018 | 4022 | 4066 | 4015 | 4039 | 4043 | 21 | 25 | 378 | 2686 | -66 | |
| 1502 | 4011 | 4037 | 4037 | 4037 | 4037 | 4037 | 26 | 26 | 2 | 530 | 2 | |
| 1503 | 3992 | 4017 | 4017 | 25 | 25 | 600 | 0 | |||||
| 1504 | 3993 | 4018 | 4018 | 25 | 25 | 242 | 0 | |||||
| 1505 | 3996 | 4012 | 4027 | 4012 | 4025 | 4022 | 29 | 26 | 8 | 530 | 0 | |
| 1506 | 3985 | 3998 | 4033 | 3987 | 4007 | 4009 | 22 | 24 | 12476 | 79060 | 1834 | |
| 1507 | 3963 | 3987 | 3987 | 24 | 24 | 56 | 0 | |||||
| 1508 | 4001 | 3996 | 3996 | 3996 | 3996 | 3996 | -5 | -5 | 2 | 50 | 0 | |
| 1509 | 4001 | 4034 | 4034 | 3994 | 3994 | 4014 | -7 | 13 | 4 | 2 | 2 | |
| 小计 | 563458 | 618708 | -21648 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)