| 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 | 48570 | 48500 | 48840 | 48320 | 48620 | 48520 | 50 | -50 | 30260 | 62378 | -7664 |
| 1411 | 48000 | 48000 | 48450 | 47830 | 48190 | 48060 | 190 | 60 | 287118 | 204624 | -27430 | |
| 1412 | 47610 | 47600 | 48050 | 47410 | 47800 | 47680 | 190 | 70 | 320522 | 253842 | 9166 | |
| 1501 | 47350 | 47300 | 47770 | 47120 | 47520 | 47410 | 170 | 60 | 60118 | 90996 | -768 | |
| 1502 | 47220 | 47180 | 47640 | 47000 | 47460 | 47370 | 240 | 150 | 6604 | 25170 | 16 | |
| 1503 | 47150 | 47100 | 47560 | 46910 | 47420 | 47300 | 270 | 150 | 972 | 8034 | 222 | |
| 1504 | 47170 | 46950 | 47500 | 46880 | 47330 | 47270 | 160 | 100 | 836 | 5246 | 462 | |
| 1505 | 47050 | 46960 | 47430 | 46850 | 47300 | 47080 | 250 | 30 | 582 | 4748 | 124 | |
| 1506 | 47120 | 46940 | 47360 | 46910 | 47350 | 47170 | 230 | 50 | 100 | 2508 | 8 | |
| 1507 | 47000 | 46840 | 47350 | 46740 | 47230 | 46970 | 230 | -30 | 146 | 1210 | 40 | |
| 1508 | 46970 | 46800 | 47300 | 46670 | 47230 | 47010 | 260 | 40 | 168 | 1164 | 24 | |
| 1509 | 46860 | 46670 | 47300 | 46670 | 47100 | 47050 | 240 | 190 | 274 | 462 | 98 | |
| 小计 | 707700 | 660382 | -25702 | |||||||||
| 铝 | 1410 | 14070 | 14075 | 14120 | 14030 | 14090 | 14085 | 20 | 15 | 4802 | 31820 | -2102 |
| 1411 | 14045 | 14055 | 14125 | 14015 | 14090 | 14065 | 45 | 20 | 67798 | 99148 | -7518 | |
| 1412 | 14045 | 14060 | 14125 | 13960 | 14090 | 14065 | 45 | 20 | 39522 | 145534 | 3016 | |
| 1501 | 14020 | 14045 | 14115 | 13990 | 14090 | 14055 | 70 | 35 | 12958 | 68356 | 4226 | |
| 1502 | 14030 | 14025 | 14105 | 13990 | 14070 | 14030 | 40 | 0 | 1880 | 24656 | 154 | |
| 1503 | 14035 | 14030 | 14115 | 14005 | 14070 | 14060 | 35 | 25 | 1314 | 16146 | 594 | |
| 1504 | 14040 | 14025 | 14105 | 14025 | 14100 | 14045 | 60 | 5 | 570 | 2394 | 382 | |
| 1505 | 14040 | 14080 | 14100 | 14015 | 14100 | 14045 | 60 | 5 | 424 | 2026 | 314 | |
| 1506 | 14060 | 14065 | 14065 | 14065 | 14065 | 14065 | 5 | 5 | 2 | 510 | 0 | |
| 1507 | 14075 | 14070 | 14130 | 14070 | 14130 | 14100 | 55 | 25 | 4 | 76 | -2 | |
| 1508 | 14115 | 14140 | 14140 | 13950 | 13950 | 14065 | -165 | -50 | 6 | 32 | 0 | |
| 1509 | 14305 | 14300 | 14300 | -5 | -5 | 2 | 0 | |||||
| 小计 | 129280 | 390700 | -936 | |||||||||
| 锌 | 1410 | 16080 | 16125 | 16375 | 16110 | 16340 | 16270 | 260 | 190 | 5286 | 17448 | -1520 |
| 1411 | 16055 | 16140 | 16380 | 16105 | 16315 | 16220 | 260 | 165 | 355236 | 128282 | -13492 | |
| 1412 | 16095 | 16175 | 16410 | 16140 | 16345 | 16250 | 250 | 155 | 244284 | 168912 | 6822 | |
| 1501 | 16085 | 16155 | 16405 | 16140 | 16340 | 16245 | 255 | 160 | 47936 | 57914 | 10506 | |
| 1502 | 16110 | 16185 | 16395 | 16165 | 16345 | 16215 | 235 | 105 | 1500 | 4370 | 658 | |
| 1503 | 16130 | 16205 | 16380 | 16190 | 16380 | 16235 | 250 | 105 | 56 | 200 | 2 | |
| 1504 | 16145 | 16220 | 16400 | 16220 | 16375 | 16325 | 230 | 180 | 10 | 52 | -4 | |
| 1505 | 16190 | 16225 | 16440 | 16215 | 16390 | 16300 | 200 | 110 | 80 | 362 | 14 | |
| 1506 | 16215 | 16240 | 16370 | 16240 | 16370 | 16270 | 155 | 55 | 14 | 86 | -12 | |
| 1507 | 16225 | 16230 | 16315 | 16230 | 16315 | 16280 | 90 | 55 | 10 | 80 | 4 | |
| 1508 | 16240 | 16335 | 16460 | 16335 | 16460 | 16365 | 220 | 125 | 12 | 82 | 2 | |
| 1509 | 16245 | 16330 | 16480 | 16330 | 16450 | 16420 | 205 | 175 | 6 | 46 | 6 | |
| 小计 | 654430 | 377834 | 2986 | |||||||||
| 铅 | 1410 | 13675 | 13655 | 13780 | 13655 | 13750 | 13730 | 75 | 55 | 1034 | 11046 | -276 |
| 1411 | 13720 | 13760 | 13840 | 13650 | 13785 | 13770 | 65 | 50 | 3238 | 17080 | 300 | |
| 1412 | 13780 | 13815 | 13880 | 13790 | 13845 | 13820 | 65 | 40 | 930 | 4732 | 408 | |
| 1501 | 13810 | 13870 | 13920 | 13830 | 13885 | 13850 | 75 | 40 | 130 | 2194 | -18 | |
| 1502 | 13895 | 13895 | 13930 | 13880 | 13930 | 13890 | 35 | -5 | 26 | 52 | 18 | |
| 1503 | 14020 | 13980 | 13980 | 13980 | 13980 | 13980 | -40 | -40 | 2 | 12 | -2 | |
| 1504 | 14015 | 14015 | 14015 | 0 | 0 | 12 | 0 | |||||
| 1505 | 14065 | 14115 | 14115 | 14115 | 14115 | 14115 | 50 | 50 | 2 | 26 | -2 | |
| 1506 | 14100 | 14100 | 14100 | 0 | 0 | 4 | 0 | |||||
| 1507 | 14105 | 14155 | 14155 | 50 | 50 | 4 | 0 | |||||
| 1508 | 13675 | 13720 | 13720 | 45 | 45 | 4 | 0 | |||||
| 1509 | 13675 | 14020 | 14200 | 14020 | 14200 | 14155 | 525 | 480 | 8 | 4 | 4 | |
| 小计 | 5370 | 35170 | 432 | |||||||||
| 黄金 | 1410 | 242.25 | 242.25 | 242.25 | 0 | 0 | 70 | 0 | ||||
| 1411 | 241.45 | 243 | 243 | 243 | 243 | 243 | 1.55 | 1.55 | 2 | 10 | -2 | |
| 1412 | 241.7 | 243.65 | 244.1 | 242.4 | 243.6 | 243.2 | 1.9 | 1.5 | 148156 | 198036 | -6648 | |
| 1502 | 242.9 | 244 | 244.75 | 243.85 | 244.75 | 244.15 | 1.85 | 1.25 | 8 | 58 | -2 | |
| 1504 | 242.2 | 243.5 | 244.1 | 243.5 | 244.1 | 243.7 | 1.9 | 1.5 | 14 | 98 | 2 | |
| 1506 | 242.75 | 244.55 | 245 | 243.5 | 244.5 | 244.2 | 1.75 | 1.45 | 2664 | 11752 | 570 | |
| 1508 | 244.1 | 244.1 | 244.1 | 0 | 0 | 0 | ||||||
| 小计 | 150844 | 210024 | -6080 | |||||||||
| 白银 | 1410 | 3877 | 3890 | 3891 | 3852 | 3872 | 3869 | -5 | -8 | 82 | 446 | -46 |
| 1411 | 3836 | 3826 | 3850 | 3822 | 3850 | 3831 | 14 | -5 | 26 | 346 | -14 | |
| 1412 | 3794 | 3799 | 3832 | 3782 | 3808 | 3802 | 14 | 8 | 957134 | 617838 | -19102 | |
| 1501 | 3776 | 3790 | 3808 | 3767 | 3786 | 3786 | 10 | 10 | 1606 | 2410 | -100 | |
| 1502 | 3774 | 3774 | 3774 | 3774 | 3774 | 3774 | 0 | 0 | 6 | 518 | -2 | |
| 1503 | 3781 | 3793 | 3816 | 3774 | 3807 | 3795 | 26 | 14 | 68 | 596 | 2 | |
| 1504 | 3764 | 3777 | 3782 | 3770 | 3782 | 3776 | 18 | 12 | 30 | 244 | -2 | |
| 1505 | 3746 | 3748 | 3765 | 3748 | 3765 | 3751 | 19 | 5 | 36 | 654 | -6 | |
| 1506 | 3738 | 3750 | 3784 | 3740 | 3764 | 3759 | 26 | 21 | 47064 | 109774 | 9416 | |
| 1507 | 3719 | 3746 | 3758 | 3743 | 3743 | 3750 | 24 | 31 | 8 | 64 | 0 | |
| 1508 | 3754 | 3785 | 3785 | 31 | 31 | 90 | 0 | |||||
| 1509 | 3758 | 3788 | 3788 | 3788 | 3788 | 3788 | 30 | 30 | 2 | 40 | 2 | |
| 小计 | 1006062 | 733020 | -9852 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)