| 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 | 49590 | 49130 | 49470 | 49100 | 49210 | 49280 | -380 | -310 | 32718 | 87520 | -2196 |
| 1411 | 49230 | 48790 | 49040 | 48680 | 48770 | 48840 | -460 | -390 | 329006 | 267208 | -5980 | |
| 1412 | 48920 | 48500 | 48760 | 48390 | 48460 | 48560 | -460 | -360 | 144028 | 180784 | 8594 | |
| 1501 | 48760 | 48260 | 48540 | 48210 | 48270 | 48350 | -490 | -410 | 24764 | 49446 | 4020 | |
| 1502 | 48640 | 48210 | 48450 | 48130 | 48170 | 48260 | -470 | -380 | 2956 | 17400 | 790 | |
| 1503 | 48570 | 48070 | 48320 | 48060 | 48110 | 48190 | -460 | -380 | 504 | 6390 | 166 | |
| 1504 | 48430 | 48000 | 48240 | 47900 | 48030 | 48130 | -400 | -300 | 456 | 4108 | -36 | |
| 1505 | 48440 | 47980 | 48180 | 47950 | 48000 | 48060 | -440 | -380 | 320 | 3948 | 56 | |
| 1506 | 48400 | 47920 | 48130 | 47920 | 47950 | 48000 | -450 | -400 | 122 | 2354 | 26 | |
| 1507 | 48360 | 48150 | 48150 | 47900 | 47900 | 48010 | -460 | -350 | 44 | 1060 | 10 | |
| 1508 | 48350 | 47840 | 48020 | 47820 | 47880 | 47900 | -470 | -450 | 74 | 946 | 2 | |
| 1509 | 48200 | 47920 | 47950 | 47800 | 47800 | 47850 | -400 | -350 | 48 | 176 | 34 | |
| 小计 | 535040 | 621340 | 5486 | |||||||||
| 铝 | 1410 | 14290 | 14245 | 14330 | 14235 | 14245 | 14265 | -45 | -25 | 5562 | 35470 | -872 |
| 1411 | 14285 | 14245 | 14310 | 14210 | 14225 | 14255 | -60 | -30 | 99926 | 119088 | -8958 | |
| 1412 | 14270 | 14235 | 14305 | 14200 | 14215 | 14245 | -55 | -25 | 48470 | 139604 | -2676 | |
| 1501 | 14240 | 14205 | 14285 | 14175 | 14200 | 14220 | -40 | -20 | 17598 | 61946 | 2990 | |
| 1502 | 14235 | 14215 | 14255 | 14175 | 14185 | 14210 | -50 | -25 | 2338 | 26394 | 286 | |
| 1503 | 14225 | 14225 | 14250 | 14170 | 14185 | 14205 | -40 | -20 | 856 | 14964 | 120 | |
| 1504 | 14220 | 14215 | 14245 | 14200 | 14200 | 14200 | -20 | -20 | 324 | 1270 | 230 | |
| 1505 | 14245 | 14220 | 14235 | 14205 | 14230 | 14205 | -15 | -40 | 228 | 1202 | 100 | |
| 1506 | 14390 | 14245 | 14250 | 14245 | 14250 | 14245 | -140 | -145 | 42 | 502 | 42 | |
| 1507 | 14310 | 14295 | 14295 | 14270 | 14270 | 14280 | -40 | -30 | 16 | 80 | 0 | |
| 1508 | 14325 | 14290 | 14295 | 14260 | 14260 | 14265 | -65 | -60 | 14 | 30 | 6 | |
| 1509 | 14390 | 14305 | 14305 | 14305 | 14305 | 14305 | -85 | -85 | 2 | 2 | 0 | |
| 小计 | 175376 | 400552 | -8732 | |||||||||
| 锌 | 1410 | 16255 | 16210 | 16425 | 16190 | 16260 | 16315 | 5 | 60 | 7492 | 22706 | -52 |
| 1411 | 16300 | 16220 | 16450 | 16205 | 16295 | 16330 | -5 | 30 | 535568 | 153410 | -5352 | |
| 1412 | 16335 | 16245 | 16490 | 16245 | 16335 | 16385 | 0 | 50 | 173262 | 118002 | 11120 | |
| 1501 | 16365 | 16290 | 16515 | 16275 | 16365 | 16410 | 0 | 45 | 23806 | 34890 | 1250 | |
| 1502 | 16400 | 16340 | 16520 | 16340 | 16385 | 16450 | -15 | 50 | 564 | 1148 | 244 | |
| 1503 | 16430 | 16515 | 16530 | 16465 | 16530 | 16490 | 100 | 60 | 18 | 132 | 2 | |
| 1504 | 16530 | 16440 | 16485 | 16440 | 16485 | 16470 | -45 | -60 | 6 | 56 | 0 | |
| 1505 | 16500 | 16425 | 16625 | 16425 | 16470 | 16535 | -30 | 35 | 46 | 328 | 4 | |
| 1506 | 16520 | 16605 | 16665 | 16500 | 16500 | 16610 | -20 | 90 | 12 | 86 | 6 | |
| 1507 | 16540 | 16510 | 16605 | 16485 | 16560 | 16525 | 20 | -15 | 22 | 72 | -14 | |
| 1508 | 16480 | 16500 | 16635 | 16500 | 16635 | 16580 | 155 | 100 | 18 | 74 | 2 | |
| 1509 | 16520 | 16515 | 16630 | 16515 | 16630 | 16555 | 110 | 35 | 6 | 22 | 4 | |
| 小计 | 740820 | 330926 | 7214 | |||||||||
| 铅 | 1410 | 13890 | 13850 | 13895 | 13835 | 13865 | 13855 | -25 | -35 | 2436 | 13044 | -1030 |
| 1411 | 13955 | 13935 | 13950 | 13880 | 13895 | 13915 | -60 | -40 | 5350 | 17114 | -308 | |
| 1412 | 13995 | 13970 | 13980 | 13930 | 13950 | 13950 | -45 | -45 | 944 | 3310 | 508 | |
| 1501 | 14020 | 13990 | 14000 | 13950 | 13970 | 13970 | -50 | -50 | 268 | 1812 | 90 | |
| 1502 | 14125 | 14005 | 14005 | 14005 | 14005 | 14005 | -120 | -120 | 2 | 36 | 0 | |
| 1503 | 14125 | 14125 | 14125 | 0 | 0 | 14 | 0 | |||||
| 1504 | 14160 | 14125 | 14125 | 14120 | 14120 | 14120 | -40 | -40 | 4 | 12 | 2 | |
| 1505 | 14215 | 14180 | 14180 | 14180 | 14180 | 14180 | -35 | -35 | 2 | 20 | 0 | |
| 1506 | 14375 | 14335 | 14335 | -40 | -40 | 2 | 0 | |||||
| 1507 | 14605 | 14565 | 14565 | -40 | -40 | 2 | 0 | |||||
| 1508 | 14345 | 14305 | 14305 | -40 | -40 | 4 | 0 | |||||
| 1509 | 14345 | 14345 | 14345 | 0 | 0 | 0 | ||||||
| 小计 | 9006 | 35370 | -738 | |||||||||
| 黄金 | 1410 | 245.6 | 240.15 | 243.9 | 240.15 | 242.55 | 242.25 | -3.05 | -3.35 | 48 | 70 | 0 |
| 1411 | 244.8 | 245.55 | 245.55 | 241.85 | 241.85 | 243.45 | -2.95 | -1.35 | 12 | 10 | 0 | |
| 1412 | 245.2 | 243.7 | 245.25 | 243.1 | 243.7 | 244.1 | -1.5 | -1.1 | 217886 | 200502 | -6608 | |
| 1502 | 245.1 | 245.85 | 247.25 | 245.35 | 245.35 | 245.75 | 0.25 | 0.65 | 14 | 76 | 4 | |
| 1504 | 246.4 | 244.9 | 245.6 | 244.75 | 245.15 | 245 | -1.25 | -1.4 | 12 | 94 | -8 | |
| 1506 | 245.55 | 244.65 | 245.75 | 244.2 | 244.8 | 244.9 | -0.75 | -0.65 | 1312 | 7866 | 392 | |
| 1508 | 244.35 | 244.35 | 244.35 | 0 | 0 | 0 | ||||||
| 小计 | 219284 | 208618 | -6220 | |||||||||
| 白银 | 1410 | 4087 | 4072 | 4119 | 4039 | 4098 | 4070 | 11 | -17 | 548 | 654 | 172 |
| 1411 | 4093 | 4099 | 4099 | 4064 | 4076 | 4084 | -17 | -9 | 22 | 358 | -2 | |
| 1412 | 4063 | 4028 | 4088 | 4022 | 4053 | 4054 | -10 | -9 | 826186 | 529512 | -664 | |
| 1501 | 4036 | 4000 | 4055 | 3998 | 4026 | 4026 | -10 | -10 | 376 | 2692 | -46 | |
| 1502 | 4021 | 4014 | 4024 | 4013 | 4013 | 4017 | -8 | -4 | 6 | 528 | 0 | |
| 1503 | 4024 | 4020 | 4020 | 4020 | 4020 | 4020 | -4 | -4 | 8 | 586 | -8 | |
| 1504 | 4018 | 4016 | 4016 | -2 | -2 | 244 | 0 | |||||
| 1505 | 4011 | 4000 | 4001 | 4000 | 4001 | 4000 | -10 | -11 | 40 | 586 | 40 | |
| 1506 | 3997 | 3973 | 4024 | 3964 | 3980 | 3989 | -17 | -8 | 20558 | 82394 | 3390 | |
| 1507 | 3999 | 3999 | 3999 | 3989 | 3989 | 3994 | -10 | -5 | 4 | 58 | 2 | |
| 1508 | 4020 | 4018 | 4018 | -2 | -2 | 52 | 0 | |||||
| 1509 | 3995 | 3985 | 3985 | 3985 | 3985 | 3985 | -10 | -10 | 2 | 8 | 2 | |
| 小计 | 847750 | 617672 | 2886 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)