| 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 | 48520 | 48220 | 48900 | 48210 | 48520 | 48570 | 0 | 50 | 24842 | 57782 | -4596 |
| 1411 | 48060 | 47830 | 48500 | 47790 | 48150 | 48150 | 90 | 90 | 266558 | 189464 | -15160 | |
| 1412 | 47680 | 47400 | 48130 | 47360 | 47750 | 47770 | 70 | 90 | 378546 | 262138 | 8296 | |
| 1501 | 47410 | 47100 | 47860 | 47080 | 47480 | 47500 | 70 | 90 | 55310 | 95252 | 4256 | |
| 1502 | 47370 | 47020 | 47720 | 46980 | 47390 | 47370 | 20 | 0 | 5536 | 25684 | 514 | |
| 1503 | 47300 | 46970 | 47650 | 46950 | 47330 | 47300 | 30 | 0 | 848 | 8352 | 318 | |
| 1504 | 47270 | 46960 | 47620 | 46930 | 47240 | 47270 | -30 | 0 | 582 | 5270 | 24 | |
| 1505 | 47080 | 46890 | 47500 | 46880 | 47150 | 47230 | 70 | 150 | 436 | 4878 | 130 | |
| 1506 | 47170 | 46840 | 47430 | 46840 | 47150 | 47190 | -20 | 20 | 194 | 2570 | 62 | |
| 1507 | 46970 | 46780 | 47390 | 46770 | 47100 | 47110 | 130 | 140 | 152 | 1208 | -2 | |
| 1508 | 47010 | 46800 | 47380 | 46760 | 47010 | 47070 | 0 | 60 | 96 | 1182 | 18 | |
| 1509 | 47050 | 46730 | 47280 | 46700 | 47060 | 47070 | 10 | 20 | 252 | 598 | 136 | |
| 小计 | 733352 | 654378 | -6004 | |||||||||
| 铝 | 1410 | 14085 | 14030 | 14140 | 14030 | 14080 | 14080 | -5 | -5 | 4570 | 30654 | -1166 |
| 1411 | 14065 | 14050 | 14135 | 14015 | 14065 | 14075 | 0 | 10 | 77440 | 88200 | -10948 | |
| 1412 | 14065 | 14060 | 14125 | 14015 | 14055 | 14070 | -10 | 5 | 62970 | 142616 | -2918 | |
| 1501 | 14055 | 14010 | 14115 | 14005 | 14055 | 14060 | 0 | 5 | 13686 | 70272 | 1916 | |
| 1502 | 14030 | 14025 | 14100 | 14000 | 14030 | 14045 | 0 | 15 | 1748 | 25390 | 734 | |
| 1503 | 14060 | 14005 | 14085 | 13995 | 14040 | 14060 | -20 | 0 | 1244 | 16804 | 658 | |
| 1504 | 14045 | 14015 | 14090 | 14015 | 14045 | 14055 | 0 | 10 | 754 | 2938 | 544 | |
| 1505 | 14045 | 14010 | 14095 | 14010 | 14065 | 14055 | 20 | 10 | 174 | 2000 | -26 | |
| 1506 | 14065 | 14115 | 14115 | 14115 | 14115 | 14115 | 50 | 50 | 8 | 512 | 2 | |
| 1507 | 14100 | 14155 | 14155 | 14095 | 14095 | 14120 | -5 | 20 | 8 | 74 | -2 | |
| 1508 | 14065 | 14085 | 14085 | 20 | 20 | 32 | 0 | |||||
| 1509 | 14300 | 14320 | 14320 | 20 | 20 | 2 | 0 | |||||
| 小计 | 162602 | 379494 | -11206 | |||||||||
| 锌 | 1410 | 16270 | 16275 | 16520 | 16255 | 16360 | 16400 | 90 | 130 | 6000 | 15754 | -1694 |
| 1411 | 16220 | 16250 | 16525 | 16240 | 16365 | 16385 | 145 | 165 | 412720 | 118024 | -10258 | |
| 1412 | 16250 | 16270 | 16545 | 16260 | 16385 | 16410 | 135 | 160 | 333856 | 165496 | -3416 | |
| 1501 | 16245 | 16285 | 16550 | 16270 | 16380 | 16415 | 135 | 170 | 44202 | 59470 | 1556 | |
| 1502 | 16215 | 16305 | 16515 | 16300 | 16390 | 16405 | 175 | 190 | 1032 | 4710 | 340 | |
| 1503 | 16235 | 16310 | 16500 | 16310 | 16500 | 16420 | 265 | 185 | 18 | 202 | 2 | |
| 1504 | 16325 | 16470 | 16500 | 16470 | 16500 | 16485 | 175 | 160 | 4 | 54 | 2 | |
| 1505 | 16300 | 16320 | 16610 | 16320 | 16400 | 16470 | 100 | 170 | 96 | 386 | 24 | |
| 1506 | 16270 | 16395 | 16500 | 16395 | 16415 | 16460 | 145 | 190 | 10 | 90 | 4 | |
| 1507 | 16280 | 16470 | 16470 | 190 | 190 | 80 | 0 | |||||
| 1508 | 16365 | 16415 | 16595 | 16415 | 16595 | 16460 | 230 | 95 | 8 | 80 | -2 | |
| 1509 | 16420 | 16560 | 16590 | 16405 | 16535 | 16505 | 115 | 85 | 16 | 50 | 4 | |
| 小计 | 797962 | 364396 | -13438 | |||||||||
| 铅 | 1410 | 13730 | 13695 | 13770 | 13695 | 13725 | 13720 | -5 | -10 | 864 | 10632 | -414 |
| 1411 | 13770 | 13735 | 13825 | 13715 | 13760 | 13770 | -10 | 0 | 4432 | 17362 | 282 | |
| 1412 | 13820 | 13770 | 13880 | 13760 | 13800 | 13810 | -20 | -10 | 1724 | 5104 | 372 | |
| 1501 | 13850 | 13805 | 13895 | 13805 | 13830 | 13840 | -20 | -10 | 328 | 2238 | 44 | |
| 1502 | 13890 | 13885 | 13885 | 13885 | 13885 | 13885 | -5 | -5 | 2 | 50 | -2 | |
| 1503 | 13980 | 13940 | 13940 | -40 | -40 | 12 | 0 | |||||
| 1504 | 14015 | 14015 | 14015 | 0 | 0 | 12 | 0 | |||||
| 1505 | 14115 | 14040 | 14090 | 13950 | 14040 | 14050 | -75 | -65 | 16 | 32 | 6 | |
| 1506 | 14100 | 14035 | 14035 | -65 | -65 | 4 | 0 | |||||
| 1507 | 14155 | 14120 | 14120 | 14120 | 14120 | 14120 | -35 | -35 | 2 | 2 | -2 | |
| 1508 | 13720 | 13685 | 13685 | -35 | -35 | 4 | 0 | |||||
| 1509 | 14155 | 14185 | 14185 | 14055 | 14055 | 14120 | -100 | -35 | 4 | 6 | 2 | |
| 小计 | 7372 | 35458 | 288 | |||||||||
| 黄金 | 1410 | 242.25 | 241.75 | 241.75 | 240.4 | 240.4 | 240.95 | -1.85 | -1.3 | 10 | 70 | 0 |
| 1411 | 243 | 241.7 | 241.7 | -1.3 | -1.3 | 10 | 0 | |||||
| 1412 | 243.2 | 242.85 | 243.5 | 240.15 | 240.65 | 241.85 | -2.55 | -1.35 | 190080 | 203790 | 5754 | |
| 1502 | 244.15 | 243 | 243 | 240.55 | 240.55 | 242.3 | -3.6 | -1.85 | 14 | 66 | 8 | |
| 1504 | 243.7 | 241.6 | 241.6 | 241.6 | 241.6 | 241.6 | -2.1 | -2.1 | 2 | 96 | -2 | |
| 1506 | 244.2 | 243.8 | 244.25 | 241.25 | 241.55 | 242.4 | -2.65 | -1.8 | 2414 | 12826 | 1074 | |
| 1508 | 244.1 | 244.1 | 244.1 | 0 | 0 | 0 | ||||||
| 小计 | 192520 | 216858 | 6834 | |||||||||
| 白银 | 1410 | 3869 | 3842 | 3874 | 3834 | 3840 | 3844 | -29 | -25 | 170 | 494 | 48 |
| 1411 | 3831 | 3828 | 3831 | 3787 | 3788 | 3814 | -43 | -17 | 58 | 350 | 4 | |
| 1412 | 3802 | 3785 | 3807 | 3725 | 3751 | 3768 | -51 | -34 | 1781956 | 642024 | 24186 | |
| 1501 | 3786 | 3765 | 3780 | 3708 | 3726 | 3744 | -60 | -42 | 2298 | 2440 | 30 | |
| 1502 | 3774 | 3745 | 3745 | 3745 | 3745 | 3745 | -29 | -29 | 2 | 516 | -2 | |
| 1503 | 3795 | 3751 | 3778 | 3716 | 3728 | 3743 | -67 | -52 | 78 | 600 | 4 | |
| 1504 | 3776 | 3767 | 3767 | 3709 | 3709 | 3742 | -67 | -34 | 16 | 234 | -10 | |
| 1505 | 3751 | 3738 | 3738 | 3735 | 3735 | 3737 | -16 | -14 | 6 | 654 | 0 | |
| 1506 | 3759 | 3746 | 3758 | 3678 | 3699 | 3717 | -60 | -42 | 60936 | 114902 | 5128 | |
| 1507 | 3750 | 3725 | 3743 | 3686 | 3686 | 3723 | -64 | -27 | 38 | 64 | 0 | |
| 1508 | 3785 | 3743 | 3743 | 3702 | 3706 | 3717 | -79 | -68 | 14 | 96 | 6 | |
| 1509 | 3788 | 3727 | 3747 | 3706 | 3718 | 3731 | -70 | -57 | 16 | 48 | 8 | |
| 小计 | 1845588 | 762422 | 29402 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)