| 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 | 48670 | 48460 | 48780 | 48220 | 48640 | 48570 | -30 | -100 | 29892 | 70042 | -6398 |
| 1411 | 48290 | 47950 | 48330 | 47710 | 48150 | 48000 | -140 | -290 | 371034 | 232054 | -19736 | |
| 1412 | 47840 | 47510 | 47890 | 47290 | 47730 | 47610 | -110 | -230 | 297398 | 244676 | 14218 | |
| 1501 | 47480 | 47130 | 47620 | 47000 | 47430 | 47350 | -50 | -130 | 68052 | 91764 | 7646 | |
| 1502 | 47270 | 47140 | 47490 | 46870 | 47300 | 47220 | 30 | -50 | 7100 | 25154 | 584 | |
| 1503 | 47270 | 46990 | 47400 | 46800 | 47220 | 47150 | -50 | -120 | 1416 | 7812 | 700 | |
| 1504 | 47220 | 46940 | 47320 | 46710 | 47170 | 47170 | -50 | -50 | 658 | 4784 | 306 | |
| 1505 | 47150 | 46890 | 47270 | 46610 | 47220 | 47050 | 70 | -100 | 718 | 4624 | 140 | |
| 1506 | 47120 | 46730 | 47270 | 46710 | 47140 | 47120 | 20 | 0 | 350 | 2500 | -74 | |
| 1507 | 46980 | 46700 | 47230 | 46690 | 47050 | 47000 | 70 | 20 | 150 | 1170 | 42 | |
| 1508 | 46990 | 46650 | 47100 | 46650 | 47000 | 46970 | 10 | -20 | 240 | 1140 | 150 | |
| 1509 | 47000 | 46640 | 47190 | 46640 | 47010 | 46860 | 10 | -140 | 52 | 364 | 34 | |
| 小计 | 777060 | 686084 | -2388 | |||||||||
| 铝 | 1410 | 14125 | 14060 | 14130 | 13990 | 14100 | 14070 | -25 | -55 | 5030 | 33922 | -218 |
| 1411 | 14140 | 14005 | 14120 | 13970 | 14085 | 14045 | -55 | -95 | 92888 | 106666 | -6922 | |
| 1412 | 14130 | 14005 | 14110 | 13965 | 14085 | 14045 | -45 | -85 | 42172 | 142518 | 5240 | |
| 1501 | 14095 | 13655 | 14085 | 13655 | 14060 | 14020 | -35 | -75 | 13540 | 64130 | 2416 | |
| 1502 | 14080 | 14000 | 14070 | 13945 | 14055 | 14030 | -25 | -50 | 3198 | 24502 | -12 | |
| 1503 | 14075 | 14005 | 14080 | 13960 | 14060 | 14035 | -15 | -40 | 1310 | 15552 | 416 | |
| 1504 | 14080 | 14005 | 14060 | 13970 | 14060 | 14040 | -20 | -40 | 668 | 2012 | 358 | |
| 1505 | 14055 | 14000 | 14085 | 13980 | 14075 | 14040 | 20 | -15 | 678 | 1712 | 272 | |
| 1506 | 14090 | 14045 | 14095 | 14045 | 14095 | 14060 | 5 | -30 | 6 | 510 | 0 | |
| 1507 | 14135 | 14035 | 14180 | 14030 | 14095 | 14075 | -40 | -60 | 12 | 78 | -2 | |
| 1508 | 14200 | 14055 | 14265 | 14035 | 14265 | 14115 | 65 | -85 | 8 | 32 | 0 | |
| 1509 | 14305 | 14305 | 14305 | 0 | 0 | 2 | 0 | |||||
| 小计 | 159510 | 391636 | 1548 | |||||||||
| 锌 | 1410 | 16050 | 16000 | 16185 | 15935 | 16080 | 16080 | 30 | 30 | 7462 | 18968 | -3048 |
| 1411 | 16155 | 15950 | 16200 | 15925 | 16090 | 16055 | -65 | -100 | 445116 | 141774 | -11604 | |
| 1412 | 16170 | 15980 | 16230 | 15955 | 16125 | 16095 | -45 | -75 | 254682 | 162090 | 17992 | |
| 1501 | 16145 | 15965 | 16235 | 15960 | 16115 | 16085 | -30 | -60 | 59394 | 47408 | 3980 | |
| 1502 | 16030 | 16055 | 16245 | 15945 | 16115 | 16110 | 85 | 80 | 2120 | 3712 | 246 | |
| 1503 | 16160 | 16035 | 16235 | 16010 | 16195 | 16130 | 35 | -30 | 148 | 198 | 58 | |
| 1504 | 16260 | 16050 | 16225 | 16040 | 16225 | 16145 | -35 | -115 | 14 | 56 | 4 | |
| 1505 | 16275 | 16085 | 16255 | 16075 | 16195 | 16190 | -80 | -85 | 74 | 348 | -14 | |
| 1506 | 16220 | 16105 | 16255 | 16105 | 16220 | 16215 | 0 | -5 | 16 | 98 | 8 | |
| 1507 | 16105 | 16225 | 16225 | 16225 | 16225 | 16225 | 120 | 120 | 2 | 76 | 0 | |
| 1508 | 16190 | 16305 | 16305 | 16180 | 16180 | 16240 | -10 | 50 | 6 | 80 | 4 | |
| 1509 | 16220 | 16140 | 16350 | 16140 | 16350 | 16245 | 130 | 25 | 4 | 40 | 2 | |
| 小计 | 769038 | 374848 | 7628 | |||||||||
| 铅 | 1410 | 13670 | 13645 | 13735 | 13565 | 13700 | 13675 | 30 | 5 | 1240 | 11322 | -362 |
| 1411 | 13770 | 13725 | 13790 | 13635 | 13750 | 13720 | -20 | -50 | 4958 | 16780 | -152 | |
| 1412 | 13780 | 13765 | 13845 | 13705 | 13800 | 13780 | 20 | 0 | 912 | 4324 | 140 | |
| 1501 | 13840 | 13800 | 13890 | 13745 | 13830 | 13810 | -10 | -30 | 326 | 2212 | 16 | |
| 1502 | 13895 | 13895 | 13895 | 0 | 0 | 34 | 0 | |||||
| 1503 | 14050 | 14020 | 14020 | -30 | -30 | 14 | 0 | |||||
| 1504 | 14045 | 14015 | 14015 | -30 | -30 | 12 | 0 | |||||
| 1505 | 14130 | 14080 | 14155 | 13950 | 14075 | 14065 | -55 | -65 | 12 | 28 | 8 | |
| 1506 | 14280 | 14100 | 14100 | 14100 | 14100 | 14100 | -180 | -180 | 2 | 4 | 2 | |
| 1507 | 14105 | 14105 | 14105 | 0 | 0 | 4 | 0 | |||||
| 1508 | 13850 | 13675 | 13675 | -175 | -175 | 4 | 0 | |||||
| 1509 | 13850 | 13850 | 13850 | 0 | 0 | 0 | ||||||
| 小计 | 7450 | 34738 | -348 | |||||||||
| 黄金 | 1410 | 242.25 | 242.25 | 242.25 | 0 | 0 | 70 | 0 | ||||
| 1411 | 242.7 | 239.05 | 243.9 | 239.05 | 241.55 | 241.45 | -1.15 | -1.25 | 10 | 12 | 0 | |
| 1412 | 241.95 | 241.2 | 242.7 | 240.7 | 241.8 | 241.7 | -0.15 | -0.25 | 159356 | 204684 | -6872 | |
| 1502 | 241.95 | 242 | 243.5 | 242 | 242.95 | 242.9 | 1 | 0.95 | 34 | 60 | -16 | |
| 1504 | 243 | 242.2 | 242.2 | 242.2 | 242.2 | 242.2 | -0.8 | -0.8 | 2 | 96 | 0 | |
| 1506 | 242.35 | 242.2 | 243.6 | 241.55 | 243 | 242.75 | 0.65 | 0.4 | 4748 | 11182 | 2800 | |
| 1508 | 243.7 | 243.7 | 243.7 | 0 | 0 | 0 | ||||||
| 小计 | 164150 | 216104 | -4088 | |||||||||
| 白银 | 1410 | 4000 | 3879 | 3950 | 3840 | 3892 | 3877 | -108 | -123 | 212 | 492 | -110 |
| 1411 | 3865 | 3831 | 3852 | 3806 | 3842 | 3836 | -23 | -29 | 70 | 360 | -6 | |
| 1412 | 3929 | 3817 | 3835 | 3762 | 3777 | 3794 | -152 | -135 | 1902036 | 636940 | -20196 | |
| 1501 | 3865 | 3813 | 3813 | 3739 | 3763 | 3776 | -102 | -89 | 2444 | 2510 | -252 | |
| 1502 | 3817 | 3780 | 3789 | 3741 | 3775 | 3774 | -42 | -43 | 76 | 520 | -12 | |
| 1503 | 3801 | 3734 | 3805 | 3734 | 3780 | 3781 | -21 | -20 | 220 | 594 | 28 | |
| 1504 | 3808 | 3725 | 3804 | 3725 | 3804 | 3764 | -4 | -44 | 4 | 246 | 0 | |
| 1505 | 3781 | 3766 | 3766 | 3729 | 3729 | 3746 | -52 | -35 | 22 | 660 | 2 | |
| 1506 | 3823 | 3760 | 3769 | 3703 | 3727 | 3738 | -96 | -85 | 75658 | 100358 | 8880 | |
| 1507 | 3767 | 3736 | 3736 | 3704 | 3726 | 3719 | -41 | -48 | 18 | 64 | -6 | |
| 1508 | 3833 | 3750 | 3768 | 3732 | 3768 | 3754 | -65 | -79 | 28 | 90 | 12 | |
| 1509 | 3785 | 3758 | 3758 | 3758 | 3758 | 3758 | -27 | -27 | 4 | 38 | 0 | |
| 小计 | 1980792 | 742872 | -11660 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)