| 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 | 48480 | 48380 | 48760 | 48130 | 48130 | 48290 | -350 | -190 | 22290 | 20590 | -7060 |
| 1411 | 48040 | 48070 | 48460 | 47650 | 47710 | 47990 | -330 | -50 | 72048 | 123632 | -2790 | |
| 1412 | 47570 | 47630 | 48090 | 47170 | 47240 | 47590 | -330 | 20 | 484388 | 328922 | 32782 | |
| 1501 | 47290 | 47360 | 47800 | 46850 | 46920 | 47200 | -370 | -90 | 139458 | 137112 | 29712 | |
| 1502 | 47130 | 47160 | 47630 | 46690 | 46750 | 47030 | -380 | -100 | 14112 | 32428 | 4650 | |
| 1503 | 47070 | 47120 | 47520 | 46590 | 46640 | 46880 | -430 | -190 | 2480 | 11286 | 1008 | |
| 1504 | 46930 | 47060 | 47410 | 46530 | 46550 | 46820 | -380 | -110 | 1702 | 7616 | 1076 | |
| 1505 | 46970 | 47010 | 47350 | 46540 | 46540 | 46740 | -430 | -230 | 1086 | 6480 | 850 | |
| 1506 | 46890 | 46970 | 47430 | 46510 | 46530 | 46780 | -360 | -110 | 316 | 3318 | 140 | |
| 1507 | 46920 | 46880 | 47080 | 46450 | 46450 | 46820 | -470 | -100 | 52 | 1394 | 6 | |
| 1508 | 46890 | 46930 | 47280 | 46390 | 46410 | 46760 | -480 | -130 | 106 | 1370 | -8 | |
| 1509 | 46880 | 47010 | 47160 | 46380 | 46380 | 46600 | -500 | -280 | 248 | 1116 | 188 | |
| 小计 | 738286 | 675264 | 60554 | |||||||||
| 铝 | 1410 | 13850 | 13860 | 13900 | 13720 | 13720 | 13805 | -130 | -45 | 4020 | 22100 | -2670 |
| 1411 | 13855 | 13885 | 13940 | 13700 | 13720 | 13820 | -135 | -35 | 16876 | 52278 | -4442 | |
| 1412 | 13860 | 13870 | 13960 | 13715 | 13735 | 13845 | -125 | -15 | 116364 | 141040 | -4256 | |
| 1501 | 13860 | 13885 | 13975 | 13730 | 13745 | 13850 | -115 | -10 | 30072 | 86862 | 3254 | |
| 1502 | 13870 | 13880 | 13955 | 13730 | 13730 | 13835 | -140 | -35 | 5398 | 32210 | 2618 | |
| 1503 | 13855 | 13960 | 13960 | 13730 | 13735 | 13785 | -120 | -70 | 1348 | 17870 | 556 | |
| 1504 | 13875 | 13940 | 13940 | 13750 | 13750 | 13840 | -125 | -35 | 452 | 3288 | 174 | |
| 1505 | 13885 | 13960 | 13960 | 13740 | 13740 | 13845 | -145 | -40 | 396 | 2848 | 56 | |
| 1506 | 13945 | 13975 | 13975 | 13790 | 13790 | 13880 | -155 | -65 | 12 | 504 | 2 | |
| 1507 | 13950 | 13855 | 13855 | 13855 | 13855 | 13855 | -95 | -95 | 2 | 70 | -2 | |
| 1508 | 13975 | 13925 | 13930 | 13925 | 13930 | 13925 | -45 | -50 | 4 | 28 | 2 | |
| 1509 | 13940 | 14005 | 14005 | 13860 | 13860 | 13950 | -80 | 10 | 10 | 8 | 2 | |
| 小计 | 174954 | 359106 | -4706 | |||||||||
| 锌 | 1410 | 16895 | 16900 | 17020 | 16750 | 16770 | 16865 | -125 | -30 | 8450 | 16650 | 3070 |
| 1411 | 16840 | 16895 | 16990 | 16645 | 16680 | 16820 | -160 | -20 | 81464 | 57648 | -10250 | |
| 1412 | 16805 | 16865 | 16985 | 16605 | 16645 | 16810 | -160 | 5 | 509334 | 172808 | -14244 | |
| 1501 | 16795 | 16830 | 16970 | 16590 | 16615 | 16785 | -180 | -10 | 70116 | 80824 | 6522 | |
| 1502 | 16800 | 16820 | 16955 | 16580 | 16615 | 16765 | -185 | -35 | 3152 | 7528 | 898 | |
| 1503 | 16785 | 16790 | 16790 | 16580 | 16590 | 16710 | -195 | -75 | 170 | 344 | -6 | |
| 1504 | 16740 | 16790 | 16880 | 16590 | 16590 | 16745 | -150 | 5 | 96 | 150 | -26 | |
| 1505 | 16800 | 16990 | 16990 | 16590 | 16615 | 16690 | -185 | -110 | 80 | 466 | 18 | |
| 1506 | 16800 | 16810 | 16810 | 16735 | 16735 | 16775 | -65 | -25 | 6 | 92 | -2 | |
| 1507 | 16780 | 16815 | 16815 | 16700 | 16715 | 16740 | -65 | -40 | 6 | 52 | -2 | |
| 1508 | 16830 | 16880 | 16880 | 16665 | 16665 | 16810 | -165 | -20 | 52 | 102 | 32 | |
| 1509 | 16745 | 17150 | 17150 | 16645 | 16645 | 16775 | -100 | 30 | 14 | 58 | 4 | |
| 小计 | 672940 | 336722 | -13986 | |||||||||
| 铅 | 1410 | 13850 | 13820 | 13890 | 13800 | 13800 | 13820 | -50 | -30 | 360 | 8540 | 120 |
| 1411 | 13910 | 13935 | 13980 | 13805 | 13805 | 13870 | -105 | -40 | 2472 | 14466 | -424 | |
| 1412 | 13965 | 13980 | 14025 | 13850 | 13850 | 13920 | -115 | -45 | 1552 | 6824 | 632 | |
| 1501 | 13945 | 13975 | 14030 | 13860 | 13860 | 13910 | -85 | -35 | 876 | 2976 | 334 | |
| 1502 | 13970 | 13960 | 13960 | 13915 | 13935 | 13925 | -35 | -45 | 24 | 114 | 4 | |
| 1503 | 13980 | 13935 | 13935 | -45 | -45 | 10 | 0 | |||||
| 1504 | 14075 | 14030 | 14030 | -45 | -45 | 12 | 0 | |||||
| 1505 | 14120 | 14185 | 14185 | 14185 | 14185 | 14185 | 65 | 65 | 4 | 22 | -2 | |
| 1506 | 14100 | 14160 | 14160 | 60 | 60 | 2 | 0 | |||||
| 1507 | 14560 | 14625 | 14625 | 65 | 65 | 4 | 0 | |||||
| 1508 | 14600 | 14665 | 14665 | 65 | 65 | 2 | 0 | |||||
| 1509 | 14470 | 14470 | 14470 | 0 | 0 | 6 | 0 | |||||
| 小计 | 5288 | 32978 | 664 | |||||||||
| 黄金 | 1410 | 239 | 239 | 239 | 239 | 239 | 239 | 0 | 0 | 6 | 60 | 0 |
| 1411 | 241.95 | 241.95 | 241.95 | 0 | 0 | 8 | 0 | |||||
| 1412 | 242.2 | 244.15 | 244.5 | 242.8 | 243 | 243.6 | 0.8 | 1.4 | 173212 | 186242 | 1390 | |
| 1502 | 243.15 | 243.15 | 243.15 | 0 | 0 | 50 | 0 | |||||
| 1504 | 244.35 | 244.5 | 244.65 | 243.5 | 243.75 | 243.95 | -0.6 | -0.4 | 24 | 72 | -6 | |
| 1506 | 243.55 | 244.6 | 245.15 | 243.55 | 243.8 | 244.1 | 0.25 | 0.55 | 5244 | 23074 | 2588 | |
| 1508 | 245.45 | 244.95 | 244.95 | -0.5 | -0.5 | 2 | 0 | |||||
| 小计 | 178486 | 209508 | 3972 | |||||||||
| 白银 | 1410 | 3853 | 3851 | 3981 | 3851 | 3910 | 3909 | 57 | 56 | 156 | 408 | 36 |
| 1411 | 3891 | 3955 | 3955 | 3899 | 3902 | 3927 | 11 | 36 | 104 | 446 | -84 | |
| 1412 | 3806 | 3832 | 3893 | 3813 | 3822 | 3841 | 16 | 35 | 1334068 | 585140 | 37894 | |
| 1501 | 3783 | 3704 | 3856 | 3704 | 3790 | 3808 | 7 | 25 | 2046 | 2768 | 196 | |
| 1502 | 3772 | 3793 | 3793 | 3782 | 3782 | 3786 | 10 | 14 | 6 | 510 | 0 | |
| 1503 | 3763 | 3800 | 3815 | 3776 | 3776 | 3803 | 13 | 40 | 38 | 610 | 10 | |
| 1504 | 3741 | 3781 | 3781 | 40 | 40 | 224 | 0 | |||||
| 1505 | 3750 | 3753 | 3796 | 3733 | 3751 | 3761 | 1 | 11 | 60 | 630 | -24 | |
| 1506 | 3721 | 3747 | 3796 | 3725 | 3729 | 3748 | 8 | 27 | 51722 | 123322 | 7954 | |
| 1507 | 3743 | 3763 | 3763 | 3747 | 3747 | 3754 | 4 | 11 | 6 | 78 | 0 | |
| 1508 | 3739 | 3766 | 3789 | 3758 | 3758 | 3771 | 19 | 32 | 126 | 230 | 56 | |
| 1509 | 3754 | 3788 | 3788 | 3750 | 3750 | 3770 | -4 | 16 | 14 | 80 | -4 | |
| 小计 | 1388346 | 714446 | 46034 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)