| 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 | 48560 | 48640 | 49000 | 48640 | 49000 | 48910 | 440 | 350 | 3970 | 8300 | -1750 |
| 1411 | 48340 | 48680 | 48890 | 48520 | 48750 | 48670 | 410 | 330 | 33376 | 107332 | -4082 | |
| 1412 | 47900 | 48250 | 48530 | 48120 | 48330 | 48300 | 430 | 400 | 369446 | 281264 | 894 | |
| 1501 | 47590 | 47900 | 48230 | 47800 | 48030 | 47990 | 440 | 400 | 140170 | 162494 | 11486 | |
| 1502 | 47460 | 47760 | 48030 | 47620 | 47830 | 47800 | 370 | 340 | 15740 | 37098 | 706 | |
| 1503 | 47340 | 47580 | 47920 | 47510 | 47720 | 47650 | 380 | 310 | 3194 | 13492 | 924 | |
| 1504 | 47330 | 47530 | 47840 | 47470 | 47620 | 47600 | 290 | 270 | 1096 | 8430 | 156 | |
| 1505 | 47310 | 47510 | 47810 | 47380 | 47600 | 47580 | 290 | 270 | 328 | 7248 | 40 | |
| 1506 | 47210 | 47390 | 47660 | 47390 | 47580 | 47500 | 370 | 290 | 140 | 3380 | -6 | |
| 1507 | 47250 | 47490 | 47570 | 47380 | 47530 | 47490 | 280 | 240 | 94 | 1480 | 16 | |
| 1508 | 47180 | 47390 | 47510 | 47390 | 47440 | 47440 | 260 | 260 | 48 | 1486 | 20 | |
| 1509 | 47090 | 47300 | 47500 | 47280 | 47380 | 47390 | 290 | 300 | 124 | 1368 | 78 | |
| 小计 | 567726 | 633372 | 8482 | |||||||||
| 铝 | 1410 | 13725 | 13790 | 13795 | 13700 | 13710 | 13735 | -15 | 10 | 5380 | 13110 | -3320 |
| 1411 | 13760 | 13745 | 13815 | 13740 | 13750 | 13765 | -10 | 5 | 6856 | 50986 | -796 | |
| 1412 | 13800 | 13795 | 13860 | 13780 | 13790 | 13815 | -10 | 15 | 75984 | 133122 | -630 | |
| 1501 | 13815 | 13810 | 13890 | 13805 | 13825 | 13835 | 10 | 20 | 20778 | 89196 | 3324 | |
| 1502 | 13820 | 13840 | 13900 | 13810 | 13850 | 13845 | 30 | 25 | 4056 | 36268 | 604 | |
| 1503 | 13835 | 13860 | 13910 | 13835 | 13880 | 13880 | 45 | 45 | 886 | 20532 | 132 | |
| 1504 | 13840 | 13900 | 13915 | 13875 | 13905 | 13890 | 65 | 50 | 164 | 4040 | 62 | |
| 1505 | 13840 | 13900 | 13930 | 13880 | 13930 | 13895 | 90 | 55 | 186 | 3020 | 38 | |
| 1506 | 13900 | 13900 | 13940 | 13900 | 13940 | 13910 | 40 | 10 | 50 | 496 | 34 | |
| 1507 | 13895 | 13925 | 13925 | 13905 | 13905 | 13920 | 10 | 25 | 42 | 108 | 42 | |
| 1508 | 13995 | 13980 | 13980 | 13980 | 13980 | 13980 | -15 | -15 | 6 | 28 | 0 | |
| 1509 | 13940 | 13980 | 13980 | 13980 | 13980 | 13980 | 40 | 40 | 2 | 10 | 2 | |
| 小计 | 114390 | 350916 | -508 | |||||||||
| 锌 | 1410 | 16920 | 16860 | 17300 | 16770 | 16895 | 16900 | -25 | -20 | 2110 | 14360 | -630 |
| 1411 | 16850 | 16830 | 16925 | 16665 | 16755 | 16790 | -95 | -60 | 27910 | 47292 | -4836 | |
| 1412 | 16810 | 16790 | 16870 | 16605 | 16705 | 16735 | -105 | -75 | 621678 | 164730 | 4316 | |
| 1501 | 16790 | 16780 | 16840 | 16600 | 16680 | 16725 | -110 | -65 | 112888 | 94048 | 2394 | |
| 1502 | 16780 | 16705 | 16835 | 16585 | 16695 | 16730 | -85 | -50 | 4436 | 14332 | 1664 | |
| 1503 | 16760 | 16650 | 16790 | 16570 | 16635 | 16695 | -125 | -65 | 394 | 560 | 180 | |
| 1504 | 16780 | 16695 | 16785 | 16650 | 16650 | 16750 | -130 | -30 | 46 | 144 | -2 | |
| 1505 | 16765 | 16665 | 16815 | 16605 | 16645 | 16705 | -120 | -60 | 104 | 888 | 28 | |
| 1506 | 16755 | 16745 | 16790 | 16745 | 16790 | 16765 | 35 | 10 | 4 | 100 | 4 | |
| 1507 | 16710 | 16680 | 16680 | 16680 | 16680 | 16680 | -30 | -30 | 16 | 64 | 10 | |
| 1508 | 16770 | 16735 | 16790 | 16650 | 16790 | 16735 | 20 | -35 | 30 | 86 | -4 | |
| 1509 | 16815 | 16810 | 16810 | 16685 | 16700 | 16715 | -115 | -100 | 12 | 54 | -2 | |
| 小计 | 769628 | 336658 | 3122 | |||||||||
| 铅 | 1410 | 13770 | 13720 | 13800 | 13510 | 13750 | 13700 | -20 | -70 | 690 | 8370 | -120 |
| 1411 | 13795 | 13800 | 13800 | 13665 | 13685 | 13735 | -110 | -60 | 2602 | 13296 | -464 | |
| 1412 | 13835 | 13815 | 13845 | 13710 | 13730 | 13775 | -105 | -60 | 2902 | 8282 | 886 | |
| 1501 | 13850 | 13835 | 13865 | 13725 | 13760 | 13790 | -90 | -60 | 1114 | 3660 | 356 | |
| 1502 | 13855 | 13875 | 13875 | 13810 | 13810 | 13845 | -45 | -10 | 54 | 216 | 10 | |
| 1503 | 13925 | 13905 | 13905 | 13860 | 13860 | 13875 | -65 | -50 | 6 | 18 | 4 | |
| 1504 | 14005 | 13960 | 13960 | 13960 | 13960 | 13960 | -45 | -45 | 4 | 16 | 4 | |
| 1505 | 14090 | 14005 | 14050 | 13950 | 13955 | 13985 | -135 | -105 | 14 | 32 | 6 | |
| 1506 | 13995 | 13975 | 13975 | -20 | -20 | 2 | 0 | |||||
| 1507 | 14175 | 14065 | 14190 | 14065 | 14095 | 14100 | -80 | -75 | 10 | 14 | -2 | |
| 1508 | 14215 | 14140 | 14140 | -75 | -75 | 2 | 0 | |||||
| 1509 | 14340 | 14265 | 14265 | -75 | -75 | 6 | 0 | |||||
| 小计 | 7396 | 33914 | 680 | |||||||||
| 黄金 | 1410 | 236.95 | 236.95 | 236.95 | 0 | 0 | 60 | 0 | ||||
| 1411 | 244.7 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | 4.05 | 4.05 | 2 | 10 | 2 | |
| 1412 | 244.65 | 245.15 | 245.45 | 243.1 | 243.2 | 244.35 | -1.45 | -0.3 | 143484 | 184244 | 4642 | |
| 1502 | 245.55 | 245.25 | 245.25 | -0.3 | -0.3 | 46 | 0 | |||||
| 1504 | 245.55 | 244.5 | 244.6 | 244.05 | 244.6 | 244.35 | -0.95 | -1.2 | 12 | 74 | -6 | |
| 1506 | 245.5 | 245.7 | 246.1 | 243.75 | 243.85 | 244.65 | -1.65 | -0.85 | 6284 | 28992 | 2666 | |
| 1508 | 246.25 | 245.3 | 245.3 | -0.95 | -0.95 | 2 | 0 | |||||
| 小计 | 149782 | 213428 | 7304 | |||||||||
| 白银 | 1410 | 3956 | 3956 | 3956 | 0 | 0 | 388 | 0 | ||||
| 1411 | 3921 | 3904 | 3909 | 3880 | 3880 | 3893 | -41 | -28 | 26 | 420 | 0 | |
| 1412 | 3839 | 3852 | 3860 | 3793 | 3795 | 3828 | -44 | -11 | 947016 | 585078 | 49208 | |
| 1501 | 3816 | 3818 | 3828 | 3770 | 3770 | 3792 | -46 | -24 | 956 | 2958 | 96 | |
| 1502 | 3814 | 3830 | 3830 | 3774 | 3774 | 3785 | -40 | -29 | 34 | 486 | -12 | |
| 1503 | 3805 | 3824 | 3824 | 3775 | 3777 | 3791 | -28 | -14 | 10 | 608 | 2 | |
| 1504 | 3799 | 3801 | 3801 | 3774 | 3774 | 3789 | -25 | -10 | 10 | 214 | -4 | |
| 1505 | 3770 | 3789 | 3789 | 3733 | 3737 | 3758 | -33 | -12 | 110 | 636 | 2 | |
| 1506 | 3763 | 3773 | 3781 | 3719 | 3723 | 3746 | -40 | -17 | 62686 | 136284 | 11204 | |
| 1507 | 3777 | 3781 | 3781 | 3735 | 3747 | 3747 | -30 | -30 | 176 | 650 | 154 | |
| 1508 | 3767 | 3766 | 3780 | 3725 | 3780 | 3757 | 13 | -10 | 14 | 170 | 2 | |
| 1509 | 3780 | 3741 | 3762 | 3741 | 3748 | 3753 | -32 | -27 | 14 | 86 | 6 | |
| 小计 | 1011052 | 727978 | 60658 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)