| 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 | 49280 | 49370 | 49390 | 48280 | 48450 | 48670 | -830 | -610 | 58350 | 76440 | -11080 |
| 1411 | 48840 | 48950 | 48950 | 47770 | 47940 | 48290 | -900 | -550 | 610464 | 251790 | -15418 | |
| 1412 | 48560 | 48640 | 48650 | 47370 | 47510 | 47840 | -1050 | -720 | 353240 | 230458 | 49674 | |
| 1501 | 48350 | 48430 | 48450 | 47060 | 47170 | 47480 | -1180 | -870 | 93714 | 84118 | 34672 | |
| 1502 | 48260 | 48130 | 48350 | 46930 | 47060 | 47270 | -1200 | -990 | 13550 | 24570 | 7170 | |
| 1503 | 48190 | 48190 | 48190 | 46870 | 46910 | 47270 | -1280 | -920 | 1560 | 7112 | 722 | |
| 1504 | 48130 | 48110 | 48110 | 46810 | 46860 | 47220 | -1270 | -910 | 1586 | 4478 | 370 | |
| 1505 | 48060 | 48000 | 48020 | 46790 | 46890 | 47150 | -1170 | -910 | 1030 | 4484 | 536 | |
| 1506 | 48000 | 48020 | 48020 | 46710 | 46810 | 47120 | -1190 | -880 | 318 | 2574 | 220 | |
| 1507 | 48010 | 47700 | 47790 | 46700 | 46700 | 46980 | -1310 | -1030 | 146 | 1128 | 68 | |
| 1508 | 47900 | 47710 | 47710 | 46680 | 46700 | 46990 | -1200 | -910 | 88 | 990 | 44 | |
| 1509 | 47850 | 47850 | 47850 | 46580 | 46600 | 47000 | -1250 | -850 | 188 | 330 | 154 | |
| 小计 | 1134234 | 688472 | 67132 | |||||||||
| 铝 | 1410 | 14265 | 14295 | 14295 | 14020 | 14020 | 14125 | -245 | -140 | 10682 | 34140 | -1330 |
| 1411 | 14255 | 14255 | 14275 | 13990 | 13995 | 14140 | -260 | -115 | 134758 | 113588 | -5500 | |
| 1412 | 14245 | 14235 | 14290 | 13990 | 13990 | 14130 | -255 | -115 | 66872 | 137278 | -2326 | |
| 1501 | 14220 | 14240 | 14245 | 13980 | 13985 | 14095 | -235 | -125 | 20894 | 61714 | -232 | |
| 1502 | 14210 | 14220 | 14220 | 13965 | 13980 | 14080 | -230 | -130 | 4622 | 24514 | -1880 | |
| 1503 | 14205 | 14205 | 14205 | 13965 | 13965 | 14075 | -240 | -130 | 1136 | 15136 | 172 | |
| 1504 | 14200 | 14205 | 14210 | 14000 | 14000 | 14080 | -200 | -120 | 752 | 1654 | 384 | |
| 1505 | 14205 | 14210 | 14210 | 14000 | 14005 | 14055 | -200 | -150 | 462 | 1440 | 238 | |
| 1506 | 14245 | 14190 | 14190 | 14030 | 14035 | 14090 | -210 | -155 | 10 | 510 | 8 | |
| 1507 | 14280 | 14290 | 14290 | 14060 | 14075 | 14135 | -205 | -145 | 12 | 80 | 0 | |
| 1508 | 14265 | 14265 | 14280 | 14080 | 14120 | 14200 | -145 | -65 | 20 | 32 | 2 | |
| 1509 | 14305 | 14305 | 14305 | 0 | 0 | 2 | 0 | |||||
| 小计 | 240220 | 390088 | -10464 | |||||||||
| 锌 | 1410 | 16315 | 16310 | 16385 | 15855 | 15955 | 16050 | -360 | -265 | 10800 | 22016 | -690 |
| 1411 | 16330 | 16360 | 16410 | 15855 | 15935 | 16155 | -395 | -175 | 809478 | 153378 | -32 | |
| 1412 | 16385 | 16390 | 16455 | 15880 | 15950 | 16170 | -435 | -215 | 358440 | 144098 | 26096 | |
| 1501 | 16410 | 16400 | 16475 | 15895 | 15960 | 16145 | -450 | -265 | 59038 | 43428 | 8538 | |
| 1502 | 16450 | 16830 | 16830 | 15910 | 15995 | 16030 | -455 | -420 | 3224 | 3466 | 2318 | |
| 1503 | 16490 | 16460 | 16460 | 15980 | 16015 | 16160 | -475 | -330 | 56 | 140 | 8 | |
| 1504 | 16470 | 16490 | 16525 | 16020 | 16020 | 16260 | -450 | -210 | 8 | 52 | -4 | |
| 1505 | 16535 | 16505 | 16535 | 16000 | 16100 | 16275 | -435 | -260 | 226 | 362 | 34 | |
| 1506 | 16610 | 16540 | 16550 | 15965 | 16065 | 16220 | -545 | -390 | 52 | 90 | 4 | |
| 1507 | 16525 | 16260 | 16260 | 16070 | 16085 | 16105 | -440 | -420 | 18 | 76 | 4 | |
| 1508 | 16580 | 16405 | 16405 | 16100 | 16100 | 16190 | -480 | -390 | 20 | 76 | 2 | |
| 1509 | 16555 | 16665 | 16665 | 16130 | 16130 | 16220 | -425 | -335 | 52 | 38 | 16 | |
| 小计 | 1241412 | 367220 | 36294 | |||||||||
| 铅 | 1410 | 13855 | 13850 | 13890 | 13565 | 13670 | 13670 | -185 | -185 | 3896 | 11684 | -1360 |
| 1411 | 13915 | 13920 | 13950 | 13620 | 13710 | 13770 | -205 | -145 | 10946 | 16932 | -182 | |
| 1412 | 13950 | 13945 | 13980 | 13695 | 13770 | 13780 | -180 | -170 | 2940 | 4184 | 874 | |
| 1501 | 13970 | 13985 | 14010 | 13720 | 13800 | 13840 | -170 | -130 | 1336 | 2196 | 384 | |
| 1502 | 14005 | 13790 | 13950 | 13790 | 13950 | 13895 | -55 | -110 | 6 | 34 | -2 | |
| 1503 | 14125 | 14155 | 14155 | 13945 | 13945 | 14050 | -180 | -75 | 4 | 14 | 0 | |
| 1504 | 14120 | 14045 | 14045 | -75 | -75 | 12 | 0 | |||||
| 1505 | 14180 | 14180 | 14205 | 14000 | 14040 | 14130 | -140 | -50 | 14 | 20 | 0 | |
| 1506 | 14335 | 14280 | 14280 | -55 | -55 | 2 | 0 | |||||
| 1507 | 14565 | 14070 | 14150 | 14070 | 14150 | 14105 | -415 | -460 | 28 | 4 | 2 | |
| 1508 | 14305 | 13850 | 13850 | -455 | -455 | 4 | 0 | |||||
| 1509 | 14305 | 14305 | 14305 | 0 | 0 | 0 | ||||||
| 小计 | 19170 | 35086 | -284 | |||||||||
| 黄金 | 1410 | 242.25 | 242.55 | 242.25 | 0.3 | 0 | 70 | 0 | ||||
| 1411 | 243.45 | 243.95 | 243.95 | 240.05 | 243.9 | 242.7 | 0.45 | -0.75 | 18 | 12 | 2 | |
| 1412 | 244.1 | 244.4 | 244.4 | 239.35 | 241.3 | 241.95 | -2.8 | -2.15 | 281546 | 211556 | 11054 | |
| 1502 | 245.75 | 241.85 | 242.35 | 241.85 | 242.2 | 241.95 | -3.55 | -3.8 | 18 | 76 | 0 | |
| 1504 | 245 | 243.75 | 243.75 | 242.05 | 243.25 | 243 | -1.75 | -2 | 6 | 96 | 2 | |
| 1506 | 244.9 | 245.1 | 245.3 | 240.45 | 242.5 | 242.35 | -2.4 | -2.55 | 1802 | 8382 | 516 | |
| 1508 | 243.7 | 243.7 | 243.7 | 0 | 0 | 0 | ||||||
| 小计 | 283390 | 220192 | 11574 | |||||||||
| 白银 | 1410 | 4070 | 4070 | 4088 | 3855 | 3880 | 4000 | -190 | -70 | 456 | 602 | -52 |
| 1411 | 4084 | 4068 | 4074 | 3838 | 3850 | 3865 | -234 | -219 | 262 | 366 | 8 | |
| 1412 | 4054 | 4057 | 4063 | 3810 | 3810 | 3929 | -244 | -125 | 2427488 | 657136 | 127624 | |
| 1501 | 4026 | 4030 | 4039 | 3784 | 3791 | 3865 | -235 | -161 | 1872 | 2762 | 70 | |
| 1502 | 4017 | 3902 | 3902 | 3775 | 3775 | 3817 | -242 | -200 | 32 | 532 | 4 | |
| 1503 | 4020 | 3914 | 3914 | 3780 | 3793 | 3801 | -227 | -219 | 32 | 566 | -20 | |
| 1504 | 4016 | 3918 | 3918 | 3776 | 3777 | 3808 | -239 | -208 | 42 | 246 | 2 | |
| 1505 | 4000 | 3914 | 3916 | 3760 | 3760 | 3781 | -240 | -219 | 120 | 658 | 72 | |
| 1506 | 3989 | 3985 | 3991 | 3749 | 3749 | 3823 | -240 | -166 | 65150 | 91478 | 9084 | |
| 1507 | 3994 | 3770 | 3770 | 3767 | 3767 | 3767 | -227 | -227 | 14 | 70 | 12 | |
| 1508 | 4018 | 3942 | 3942 | 3776 | 3776 | 3833 | -242 | -185 | 38 | 78 | 26 | |
| 1509 | 3985 | 3975 | 3975 | 3747 | 3755 | 3785 | -230 | -200 | 42 | 38 | 30 | |
| 小计 | 2495548 | 754532 | 136860 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)