| 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 | 49080 | 49150 | 51490 | 49000 | 49860 | 49720 | 780 | 640 | 52676 | 93416 | -9658 |
| 1411 | 48570 | 48730 | 50990 | 48540 | 49480 | 49270 | 910 | 700 | 495628 | 278496 | -20652 | |
| 1412 | 48370 | 48440 | 50780 | 48280 | 49210 | 49050 | 840 | 680 | 165042 | 165380 | -2758 | |
| 1501 | 48210 | 48370 | 50620 | 48110 | 49040 | 48930 | 830 | 720 | 34236 | 43376 | 1832 | |
| 1502 | 48140 | 48110 | 50510 | 48040 | 48960 | 48950 | 820 | 810 | 4708 | 16212 | 1408 | |
| 1503 | 47980 | 48050 | 50370 | 47980 | 48920 | 48730 | 940 | 750 | 638 | 6026 | 12 | |
| 1504 | 47980 | 48040 | 49880 | 47940 | 48840 | 48570 | 860 | 590 | 452 | 4150 | 44 | |
| 1505 | 48000 | 48000 | 50150 | 47900 | 48820 | 48830 | 820 | 830 | 510 | 3818 | 4 | |
| 1506 | 47950 | 47860 | 49790 | 47860 | 48750 | 48730 | 800 | 780 | 350 | 2226 | 0 | |
| 1507 | 47980 | 47850 | 50210 | 47850 | 48690 | 48760 | 710 | 780 | 114 | 1034 | 16 | |
| 1508 | 47910 | 47770 | 49610 | 47770 | 48630 | 48620 | 720 | 710 | 158 | 930 | 8 | |
| 1509 | 47880 | 48820 | 49080 | 47200 | 48600 | 48440 | 720 | 560 | 112 | 116 | 74 | |
| 小计 | 754624 | 615180 | -29670 | |||||||||
| 铝 | 1410 | 14325 | 14300 | 14460 | 14275 | 14415 | 14380 | 90 | 55 | 12044 | 40258 | -1522 |
| 1411 | 14300 | 14295 | 14450 | 14255 | 14395 | 14360 | 95 | 60 | 151388 | 139572 | -16128 | |
| 1412 | 14285 | 14270 | 14430 | 14240 | 14395 | 14360 | 110 | 75 | 62650 | 142584 | 9532 | |
| 1501 | 14255 | 14255 | 14405 | 14215 | 14375 | 14345 | 120 | 90 | 13160 | 58288 | 1052 | |
| 1502 | 14240 | 14215 | 14385 | 14210 | 14360 | 14340 | 120 | 100 | 2334 | 25620 | 240 | |
| 1503 | 14235 | 14280 | 14380 | 14280 | 14365 | 14360 | 130 | 125 | 1252 | 14130 | 18 | |
| 1504 | 14245 | 14240 | 14385 | 14240 | 14360 | 14365 | 115 | 120 | 140 | 830 | -96 | |
| 1505 | 14245 | 14240 | 14395 | 14240 | 14395 | 14345 | 150 | 100 | 36 | 1072 | 32 | |
| 1506 | 14285 | 14375 | 14410 | 14375 | 14410 | 14390 | 125 | 105 | 8 | 460 | -6 | |
| 1507 | 14285 | 14285 | 14445 | 14270 | 14435 | 14345 | 150 | 60 | 26 | 78 | 8 | |
| 1508 | 14320 | 14280 | 14395 | 14280 | 14395 | 14335 | 75 | 15 | 4 | 22 | -2 | |
| 1509 | 14345 | 14395 | 14395 | 14395 | 14395 | 14395 | 50 | 50 | 2 | 2 | 2 | |
| 小计 | 243044 | 422916 | -6870 | |||||||||
| 锌 | 1410 | 16255 | 16225 | 16540 | 16130 | 16400 | 16330 | 145 | 75 | 9156 | 23370 | -840 |
| 1411 | 16285 | 16235 | 16590 | 16135 | 16425 | 16345 | 140 | 60 | 662082 | 163384 | -3414 | |
| 1412 | 16330 | 16275 | 16630 | 16205 | 16470 | 16420 | 140 | 90 | 177460 | 103858 | 338 | |
| 1501 | 16355 | 16305 | 16655 | 16220 | 16490 | 16430 | 135 | 75 | 39806 | 34368 | 3994 | |
| 1502 | 16395 | 16305 | 16585 | 16275 | 16525 | 16490 | 130 | 95 | 594 | 956 | 220 | |
| 1503 | 16450 | 16330 | 16550 | 16330 | 16550 | 16420 | 100 | -30 | 14 | 128 | 0 | |
| 1504 | 16420 | 16530 | 16530 | 110 | 110 | 56 | 0 | |||||
| 1505 | 16460 | 16370 | 16770 | 16370 | 16620 | 16535 | 160 | 75 | 66 | 330 | 2 | |
| 1506 | 16480 | 16630 | 16630 | 16595 | 16595 | 16605 | 115 | 125 | 6 | 78 | 0 | |
| 1507 | 16530 | 16460 | 16675 | 16420 | 16665 | 16550 | 135 | 20 | 16 | 76 | 2 | |
| 1508 | 16605 | 16470 | 16490 | 16470 | 16490 | 16480 | -115 | -125 | 4 | 72 | -4 | |
| 1509 | 16570 | 16620 | 16800 | 16620 | 16720 | 16695 | 150 | 125 | 18 | 16 | 8 | |
| 小计 | 889222 | 326692 | 306 | |||||||||
| 铅 | 1410 | 13915 | 13900 | 14045 | 13890 | 13930 | 13950 | 15 | 35 | 2300 | 15186 | -546 |
| 1411 | 13980 | 13960 | 14125 | 13960 | 14005 | 14035 | 25 | 55 | 10986 | 16746 | 598 | |
| 1412 | 14010 | 14035 | 14155 | 14035 | 14050 | 14075 | 40 | 65 | 612 | 2520 | -10 | |
| 1501 | 14035 | 14020 | 14170 | 14020 | 14085 | 14090 | 50 | 55 | 400 | 1546 | -240 | |
| 1502 | 14125 | 14125 | 14125 | 0 | 0 | 36 | 0 | |||||
| 1503 | 14195 | 14195 | 14195 | 0 | 0 | 14 | 0 | |||||
| 1504 | 14160 | 14160 | 14160 | 0 | 0 | 10 | 0 | |||||
| 1505 | 14195 | 14280 | 14290 | 14230 | 14290 | 14270 | 95 | 75 | 62 | 22 | -8 | |
| 1506 | 14360 | 14435 | 14435 | 75 | 75 | 2 | 0 | |||||
| 1507 | 14590 | 14665 | 14665 | 75 | 75 | 2 | 0 | |||||
| 1508 | 14330 | 14405 | 14405 | 75 | 75 | 4 | 0 | |||||
| 1509 | 14330 | 14330 | 14330 | 0 | 0 | 0 | ||||||
| 小计 | 14360 | 36088 | -206 | |||||||||
| 黄金 | 1410 | 245.6 | 244.8 | 245.6 | -0.8 | 0 | 70 | 0 | ||||
| 1411 | 244.8 | 244.8 | 244.8 | 0 | 0 | 10 | 0 | |||||
| 1412 | 246.1 | 246.2 | 247.7 | 245.6 | 246.85 | 246.55 | 0.75 | 0.45 | 144234 | 202132 | -2830 | |
| 1502 | 246.95 | 247 | 247.95 | 247 | 247.25 | 247.45 | 0.3 | 0.5 | 38 | 88 | 18 | |
| 1504 | 247.5 | 246.9 | 247.5 | 246.9 | 247.5 | 247.05 | 0 | -0.45 | 8 | 104 | 2 | |
| 1506 | 247.7 | 247.75 | 248.8 | 247 | 248 | 247.8 | 0.3 | 0.1 | 806 | 6944 | 422 | |
| 1508 | 246.5 | 246.5 | 246.5 | 0 | 0 | 0 | ||||||
| 小计 | 145086 | 209348 | -2388 | |||||||||
| 白银 | 1410 | 4089 | 4096 | 4109 | 4095 | 4106 | 4102 | 17 | 13 | 100 | 448 | -4 |
| 1411 | 4079 | 4083 | 4108 | 4080 | 4098 | 4091 | 19 | 12 | 88 | 350 | -4 | |
| 1412 | 4063 | 4065 | 4089 | 4062 | 4081 | 4074 | 18 | 11 | 540762 | 528930 | -5216 | |
| 1501 | 4043 | 4047 | 4056 | 4039 | 4054 | 4049 | 11 | 6 | 164 | 2714 | 28 | |
| 1502 | 4037 | 4037 | 4037 | 4037 | 4037 | 4037 | 0 | 0 | 4 | 530 | 0 | |
| 1503 | 4017 | 4021 | 4021 | 4 | 4 | 600 | 0 | |||||
| 1504 | 4018 | 4018 | 4018 | 0 | 0 | 242 | 0 | |||||
| 1505 | 4022 | 4030 | 4030 | 3994 | 4021 | 4009 | -1 | -13 | 292 | 548 | 18 | |
| 1506 | 4009 | 4013 | 4030 | 4004 | 4021 | 4016 | 12 | 7 | 19080 | 76336 | -2724 | |
| 1507 | 3987 | 4012 | 4012 | 4012 | 4012 | 4012 | 25 | 25 | 2 | 54 | -2 | |
| 1508 | 3996 | 4012 | 4012 | 16 | 16 | 50 | 0 | |||||
| 1509 | 4014 | 4014 | 4014 | 0 | 0 | 2 | 0 | |||||
| 小计 | 560492 | 610804 | -7904 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)