| 品种 | 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 | |
| 铝 | 1110 | 17430 | 17320 | 17400 | 17220 | 17340 | 17335 | -90 | -95 | 11060 | 59550 | -7364 |
| 1111 | 17235 | 17170 | 17215 | 17000 | 17135 | 17140 | -100 | -95 | 29846 | 97962 | -5074 | |
| 1112 | 17100 | 17005 | 17090 | 16860 | 16980 | 16990 | -120 | -110 | 51364 | 107680 | 8822 | |
| 1201 | 17010 | 16885 | 16965 | 16785 | 16890 | 16905 | -120 | -105 | 10010 | 40792 | 4122 | |
| 1202 | 16970 | 16770 | 16920 | 16725 | 16815 | 16835 | -155 | -135 | 2482 | 19744 | 926 | |
| 1203 | 16950 | 16720 | 16910 | 16720 | 16835 | 16830 | -115 | -120 | 956 | 7364 | 230 | |
| 1204 | 16995 | 16750 | 16900 | 16750 | 16830 | 16840 | -165 | -155 | 24 | 1442 | -4 | |
| 1205 | 17010 | 16755 | 16980 | 16755 | 16845 | 16865 | -165 | -145 | 188 | 2358 | -72 | |
| 1206 | 17020 | 16800 | 16940 | 16800 | 16830 | 16915 | -190 | -105 | 38 | 1132 | 0 | |
| 1207 | 17000 | 16960 | 16960 | 16750 | 16820 | 16875 | -180 | -125 | 892 | 1404 | 502 | |
| 1208 | 17080 | 16850 | 16865 | 16850 | 16860 | 16860 | -220 | -220 | 64 | 190 | 62 | |
| 1209 | 17110 | 17110 | 17110 | 0 | 0 | 82 | 0 | |||||
| 小计 | 106924 | 339700 | 2150 | |||||||||
| 黄金 | 1110 | 374.28 | 375 | 375 | 375 | 375 | 375 | 0.72 | 0.72 | 2 | 2 | -2 |
| 1111 | 372.27 | 366.89 | 368.86 | 365.89 | 365.89 | 367.24 | -6.38 | -5.03 | 46 | 90 | 2 | |
| 1112 | 373.39 | 368.29 | 369.44 | 366.21 | 367.01 | 367.51 | -6.38 | -5.88 | 201854 | 81856 | -1348 | |
| 1201 | 373.85 | 369.99 | 369.99 | 367 | 367.64 | 368.31 | -6.21 | -5.54 | 1134 | 650 | 4 | |
| 1202 | 374 | 368.46 | 368.46 | 367.45 | 367.87 | 368.03 | -6.13 | -5.97 | 20 | 98 | -6 | |
| 1203 | 374.05 | 374.05 | 374.05 | 0 | 0 | 78 | 0 | |||||
| 1204 | 372.77 | 369 | 369.23 | 367.6 | 368.45 | 368.43 | -4.32 | -4.34 | 64 | 36 | -44 | |
| 1205 | 373.17 | 369.44 | 369.44 | 368.84 | 368.86 | 369.04 | -4.31 | -4.13 | 6 | 24 | 2 | |
| 1206 | 374.68 | 369.8 | 371.1 | 367.8 | 369 | 369.13 | -5.68 | -5.55 | 8198 | 9250 | 108 | |
| 1207 | 367.96 | 367.96 | 367.96 | 0 | 0 | 16 | 0 | |||||
| 1208 | 377.03 | 371.44 | 371.44 | -5.59 | -5.59 | 4 | 0 | |||||
| 1209 | 377.03 | 371.44 | 371.44 | -5.59 | -5.59 | 0 | ||||||
| 小计 | 211324 | 92104 | -1284 | |||||||||
| 铜 | 1110 | 62930 | 61680 | 61780 | 59950 | 60490 | 61030 | -2440 | -1900 | 10564 | 28560 | -3056 |
| 1111 | 62690 | 61560 | 61730 | 59610 | 60360 | 60840 | -2330 | -1850 | 67230 | 92264 | -10248 | |
| 1112 | 62490 | 61480 | 61480 | 59370 | 60260 | 60580 | -2230 | -1910 | 589184 | 223062 | 14424 | |
| 1201 | 62470 | 61310 | 61400 | 59370 | 60210 | 60570 | -2260 | -1900 | 47870 | 46840 | 4766 | |
| 1202 | 62490 | 61550 | 61550 | 59270 | 60200 | 60680 | -2290 | -1810 | 7826 | 14652 | 2662 | |
| 1203 | 62590 | 61560 | 61560 | 59510 | 60280 | 60570 | -2310 | -2020 | 1250 | 5918 | 108 | |
| 1204 | 62590 | 61590 | 61590 | 59240 | 60320 | 60570 | -2270 | -2020 | 894 | 3458 | 234 | |
| 1205 | 62670 | 62000 | 62000 | 59830 | 60250 | 60620 | -2420 | -2050 | 834 | 1764 | -34 | |
| 1206 | 62740 | 60320 | 61440 | 59660 | 60250 | 60510 | -2490 | -2230 | 416 | 1964 | 90 | |
| 1207 | 62670 | 60450 | 61450 | 59980 | 60340 | 60620 | -2330 | -2050 | 88 | 758 | 6 | |
| 1208 | 62680 | 60430 | 61240 | 60000 | 60420 | 60610 | -2260 | -2070 | 80 | 344 | -20 | |
| 1209 | 62540 | 60360 | 61450 | 60190 | 60470 | 60920 | -2070 | -1620 | 54 | 106 | 26 | |
| 小计 | 726290 | 419690 | 8958 | |||||||||
| 铅 | 1110 | 15740 | 15300 | 15575 | 15000 | 15080 | 15300 | -660 | -440 | 536 | 1594 | -240 |
| 1111 | 15880 | 15690 | 15690 | 15020 | 15245 | 15395 | -635 | -485 | 1874 | 2776 | 342 | |
| 1112 | 15990 | 15620 | 15955 | 15200 | 15360 | 15495 | -630 | -495 | 214 | 232 | 80 | |
| 1201 | 16150 | 15700 | 16675 | 15600 | 15640 | 15760 | -510 | -390 | 28 | 66 | 0 | |
| 1202 | 16010 | 15620 | 15620 | 15620 | 15620 | 15620 | -390 | -390 | 2 | 4 | 0 | |
| 1203 | 16340 | 15700 | 15700 | 15700 | 15700 | 15700 | -640 | -640 | 2 | 6 | 0 | |
| 1204 | 16790 | 16130 | 16130 | -660 | -660 | 40 | 0 | |||||
| 1205 | 16660 | 16005 | 16005 | -655 | -655 | 0 | ||||||
| 1206 | 16605 | 15950 | 15950 | -655 | -655 | 2 | 0 | |||||
| 1207 | 16745 | 16085 | 16085 | -660 | -660 | 0 | ||||||
| 1208 | 16325 | 15685 | 15685 | -640 | -640 | 0 | ||||||
| 1209 | 16325 | 15685 | 15685 | -640 | -640 | 0 | ||||||
| 小计 | 2656 | 4720 | 182 | |||||||||
| 锌 | 1110 | 16150 | 15940 | 15970 | 15320 | 15700 | 15815 | -450 | -335 | 6300 | 24148 | -460 |
| 1111 | 16225 | 16000 | 16040 | 15470 | 15780 | 15860 | -445 | -365 | 93246 | 136730 | -12858 | |
| 1112 | 16320 | 16090 | 16130 | 15400 | 15855 | 15940 | -465 | -380 | 397524 | 210332 | 21836 | |
| 1201 | 16425 | 16125 | 16200 | 15635 | 15960 | 16025 | -465 | -400 | 31988 | 43846 | 5210 | |
| 1202 | 16500 | 16300 | 16300 | 15730 | 16045 | 16085 | -455 | -415 | 2796 | 4146 | 864 | |
| 1203 | 16605 | 16000 | 16405 | 15740 | 16100 | 16080 | -505 | -525 | 322 | 1298 | 92 | |
| 1204 | 16665 | 16240 | 16455 | 16100 | 16140 | 16240 | -525 | -425 | 136 | 542 | 4 | |
| 1205 | 16800 | 16355 | 16545 | 15960 | 16290 | 16325 | -510 | -475 | 80 | 324 | 4 | |
| 1206 | 16940 | 16080 | 16650 | 16080 | 16500 | 16385 | -440 | -555 | 48 | 108 | 8 | |
| 1207 | 16960 | 16450 | 16775 | 16420 | 16525 | 16570 | -435 | -390 | 56 | 98 | 10 | |
| 1208 | 17055 | 16635 | 16820 | 16635 | 16685 | 16720 | -370 | -335 | 10 | 56 | 0 | |
| 1209 | 17055 | 16725 | 16725 | 16725 | 16725 | 16725 | -330 | -330 | 2 | 2 | 2 | |
| 小计 | 532508 | 421630 | 14712 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)