| 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 | 48430 | 48750 | 48280 | 48660 | 48560 | 90 | -10 | 27820 | 51926 | -5856 |
| 1411 | 48150 | 48140 | 48410 | 47850 | 48300 | 48110 | 150 | -40 | 201890 | 171888 | -17576 | |
| 1412 | 47770 | 47730 | 48050 | 47410 | 47890 | 47690 | 120 | -80 | 406448 | 254846 | -7292 | |
| 1501 | 47500 | 47490 | 47760 | 47180 | 47630 | 47430 | 130 | -70 | 65764 | 90506 | -4746 | |
| 1502 | 47370 | 47340 | 47640 | 47060 | 47500 | 47360 | 130 | -10 | 5368 | 25658 | -26 | |
| 1503 | 47300 | 47100 | 47560 | 47000 | 47420 | 47370 | 120 | 70 | 1154 | 8662 | 310 | |
| 1504 | 47270 | 47120 | 47510 | 47000 | 47410 | 47330 | 140 | 60 | 530 | 5504 | 234 | |
| 1505 | 47230 | 47150 | 47500 | 46940 | 47360 | 47320 | 130 | 90 | 732 | 5152 | 274 | |
| 1506 | 47190 | 46940 | 47390 | 46920 | 47300 | 47180 | 110 | -10 | 126 | 2552 | -18 | |
| 1507 | 47110 | 46950 | 47360 | 46840 | 47250 | 47180 | 140 | 70 | 92 | 1206 | -2 | |
| 1508 | 47070 | 46900 | 47250 | 46760 | 47200 | 47090 | 130 | 20 | 106 | 1214 | 32 | |
| 1509 | 47070 | 46780 | 47290 | 46770 | 47150 | 47100 | 80 | 30 | 98 | 656 | 58 | |
| 小计 | 710128 | 619770 | -34608 | |||||||||
| 铝 | 1410 | 14080 | 14050 | 14085 | 14030 | 14045 | 14055 | -35 | -25 | 5144 | 29782 | -872 |
| 1411 | 14075 | 14045 | 14105 | 14025 | 14060 | 14055 | -15 | -20 | 45184 | 85920 | -2280 | |
| 1412 | 14070 | 14045 | 14085 | 14020 | 14040 | 14045 | -30 | -25 | 36642 | 140270 | -2346 | |
| 1501 | 14060 | 14020 | 14065 | 13995 | 14030 | 14025 | -30 | -35 | 10388 | 71710 | 1438 | |
| 1502 | 14045 | 14000 | 14040 | 13985 | 14015 | 14010 | -30 | -35 | 1656 | 26006 | 616 | |
| 1503 | 14060 | 14010 | 14040 | 14005 | 14015 | 14015 | -45 | -45 | 1022 | 17138 | 334 | |
| 1504 | 14055 | 13930 | 14045 | 13930 | 14040 | 14025 | -15 | -30 | 312 | 2928 | -10 | |
| 1505 | 14055 | 14015 | 14050 | 13950 | 14050 | 14005 | -5 | -50 | 492 | 2046 | 46 | |
| 1506 | 14115 | 14115 | 14115 | 0 | 0 | 512 | 0 | |||||
| 1507 | 14120 | 14040 | 14040 | 14015 | 14015 | 14025 | -105 | -95 | 4 | 76 | 2 | |
| 1508 | 14085 | 14085 | 14085 | 0 | 0 | 32 | 0 | |||||
| 1509 | 14320 | 14255 | 14255 | -65 | -65 | 2 | 0 | |||||
| 小计 | 100844 | 376422 | -3072 | |||||||||
| 锌 | 1410 | 16400 | 16345 | 16500 | 16280 | 16420 | 16410 | 20 | 10 | 7562 | 12894 | -2860 |
| 1411 | 16385 | 16360 | 16500 | 16270 | 16415 | 16365 | 30 | -20 | 319434 | 108944 | -9080 | |
| 1412 | 16410 | 16370 | 16530 | 16295 | 16440 | 16395 | 30 | -15 | 283028 | 164418 | -1078 | |
| 1501 | 16415 | 16380 | 16520 | 16290 | 16440 | 16395 | 25 | -20 | 31612 | 57490 | -1980 | |
| 1502 | 16405 | 16325 | 16520 | 16295 | 16440 | 16445 | 35 | 40 | 1050 | 4792 | 82 | |
| 1503 | 16420 | 16325 | 16525 | 16325 | 16455 | 16440 | 35 | 20 | 60 | 224 | 22 | |
| 1504 | 16485 | 16485 | 16485 | 0 | 0 | 54 | 0 | |||||
| 1505 | 16470 | 16395 | 16565 | 16395 | 16565 | 16475 | 95 | 5 | 42 | 376 | -10 | |
| 1506 | 16460 | 16385 | 16570 | 16385 | 16550 | 16500 | 90 | 40 | 16 | 90 | 0 | |
| 1507 | 16470 | 16455 | 16455 | 16455 | 16455 | 16455 | -15 | -15 | 4 | 80 | 0 | |
| 1508 | 16460 | 16485 | 16485 | 16485 | 16485 | 16485 | 25 | 25 | 14 | 80 | 0 | |
| 1509 | 16505 | 16495 | 16525 | 16495 | 16525 | 16515 | 20 | 10 | 6 | 50 | 0 | |
| 小计 | 642828 | 349492 | -14904 | |||||||||
| 铅 | 1410 | 13720 | 13720 | 13750 | 13680 | 13710 | 13715 | -10 | -5 | 568 | 10254 | -378 |
| 1411 | 13770 | 13775 | 13810 | 13725 | 13745 | 13765 | -25 | -5 | 3394 | 16952 | -410 | |
| 1412 | 13810 | 13815 | 13845 | 13780 | 13795 | 13805 | -15 | -5 | 1668 | 5346 | 242 | |
| 1501 | 13840 | 13820 | 13865 | 13805 | 13815 | 13825 | -25 | -15 | 264 | 2264 | 26 | |
| 1502 | 13885 | 13880 | 13890 | 13855 | 13855 | 13870 | -30 | -15 | 8 | 46 | -4 | |
| 1503 | 13940 | 13940 | 13940 | 0 | 0 | 12 | 0 | |||||
| 1504 | 14015 | 14000 | 14000 | -15 | -15 | 12 | 0 | |||||
| 1505 | 14050 | 13995 | 14000 | 13940 | 14000 | 13965 | -50 | -85 | 10 | 24 | -8 | |
| 1506 | 14035 | 13990 | 13990 | 13990 | 13990 | 13990 | -45 | -45 | 2 | 2 | -2 | |
| 1507 | 14120 | 14070 | 14070 | -50 | -50 | 2 | 0 | |||||
| 1508 | 13685 | 13640 | 13640 | -45 | -45 | 4 | 0 | |||||
| 1509 | 14120 | 14120 | 14120 | 0 | 0 | 6 | 0 | |||||
| 小计 | 5914 | 34924 | -534 | |||||||||
| 黄金 | 1410 | 240.95 | 242 | 242.5 | 241.8 | 242.5 | 242 | 1.55 | 1.05 | 14 | 66 | -4 |
| 1411 | 241.7 | 245.6 | 245.6 | 245.6 | 245.6 | 245.6 | 3.9 | 3.9 | 2 | 12 | 2 | |
| 1412 | 241.85 | 241 | 245.6 | 240.25 | 244.2 | 242.95 | 2.35 | 1.1 | 226368 | 192526 | -11264 | |
| 1502 | 242.3 | 241.3 | 246.5 | 241.3 | 246.05 | 244.7 | 3.75 | 2.4 | 80 | 74 | 8 | |
| 1504 | 241.6 | 243 | 246 | 243 | 245.25 | 244.8 | 3.65 | 3.2 | 8 | 100 | 4 | |
| 1506 | 242.4 | 242.15 | 246.45 | 241.45 | 245.25 | 244.45 | 2.85 | 2.05 | 2950 | 13398 | 572 | |
| 1508 | 243.2 | 246.3 | 246.3 | 246.3 | 246.3 | 246.3 | 3.1 | 3.1 | 2 | 2 | 2 | |
| 小计 | 229424 | 206178 | -10680 | |||||||||
| 白银 | 1410 | 3844 | 3838 | 4049 | 3838 | 3900 | 3897 | 56 | 53 | 462 | 366 | -128 |
| 1411 | 3814 | 3788 | 3899 | 3769 | 3867 | 3854 | 53 | 40 | 300 | 584 | 234 | |
| 1412 | 3768 | 3750 | 3856 | 3724 | 3822 | 3779 | 54 | 11 | 1582578 | 588982 | -53042 | |
| 1501 | 3744 | 3730 | 3836 | 3708 | 3807 | 3766 | 63 | 22 | 2204 | 2482 | 42 | |
| 1502 | 3745 | 3736 | 3808 | 3703 | 3799 | 3741 | 54 | -4 | 32 | 524 | 8 | |
| 1503 | 3743 | 3740 | 3817 | 3740 | 3790 | 3784 | 47 | 41 | 12 | 608 | 8 | |
| 1504 | 3742 | 3733 | 3797 | 3733 | 3797 | 3763 | 55 | 21 | 16 | 228 | -6 | |
| 1505 | 3737 | 3709 | 3787 | 3708 | 3775 | 3725 | 38 | -12 | 74 | 648 | -6 | |
| 1506 | 3717 | 3702 | 3790 | 3673 | 3764 | 3727 | 47 | 10 | 63388 | 111904 | -2998 | |
| 1507 | 3723 | 3706 | 3767 | 3673 | 3767 | 3733 | 44 | 10 | 24 | 62 | -2 | |
| 1508 | 3717 | 3673 | 3771 | 3673 | 3751 | 3724 | 34 | 7 | 22 | 104 | 8 | |
| 1509 | 3731 | 3721 | 3790 | 3721 | 3790 | 3759 | 59 | 28 | 18 | 46 | -2 | |
| 小计 | 1649130 | 706538 | -55884 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)