| 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 | 16795 | 16640 | 16950 | 16460 | 16585 | 16605 | -210 | -190 | 23912 | 41894 | -10514 |
| 1111 | 16620 | 16550 | 16780 | 16080 | 16285 | 16340 | -335 | -280 | 46486 | 76902 | -5170 | |
| 1112 | 16470 | 16400 | 16675 | 15850 | 16000 | 16170 | -470 | -300 | 220524 | 117902 | -3378 | |
| 1201 | 16385 | 16300 | 16600 | 15725 | 15855 | 16070 | -530 | -315 | 41384 | 49882 | 3162 | |
| 1202 | 16300 | 16350 | 16550 | 15645 | 15770 | 16025 | -530 | -275 | 12596 | 25188 | 776 | |
| 1203 | 16280 | 16515 | 16565 | 15635 | 15690 | 15945 | -590 | -335 | 5384 | 9052 | -154 | |
| 1204 | 16230 | 16500 | 16575 | 15705 | 15790 | 15890 | -440 | -340 | 1272 | 2220 | 570 | |
| 1205 | 16275 | 16480 | 16600 | 15750 | 15845 | 16135 | -430 | -140 | 856 | 2746 | 208 | |
| 1206 | 16390 | 16460 | 16510 | 15805 | 15880 | 16035 | -510 | -355 | 314 | 1374 | 108 | |
| 1207 | 16350 | 16480 | 16595 | 15855 | 15900 | 16140 | -450 | -210 | 684 | 1302 | -58 | |
| 1208 | 16350 | 16775 | 16775 | 15705 | 15985 | 16470 | -365 | 120 | 338 | 468 | 40 | |
| 1209 | 16445 | 16445 | 16445 | 0 | 0 | 200 | 0 | |||||
| 小计 | 353750 | 329130 | -14410 | |||||||||
| 黄金 | 1110 | 361.94 | 356.26 | 361.94 | -5.68 | 0 | 4 | 0 | ||||
| 1111 | 360.36 | 346.13 | 346.13 | 342.97 | 343.32 | 343.87 | -17.04 | -16.49 | 16 | 94 | 6 | |
| 1112 | 359.94 | 341.94 | 344.29 | 341.94 | 341.94 | 342.64 | -18 | -17.3 | 43018 | 63520 | -9528 | |
| 1201 | 360.74 | 345 | 345 | 342.7 | 342.7 | 343.26 | -18.04 | -17.48 | 558 | 668 | 38 | |
| 1202 | 359.03 | 344 | 344 | 341.07 | 341.07 | 341.28 | -17.96 | -17.75 | 78 | 148 | 46 | |
| 1203 | 359.8 | 342 | 342 | 341.93 | 341.93 | 341.95 | -17.87 | -17.85 | 6 | 80 | -4 | |
| 1204 | 363.44 | 348.88 | 348.88 | 346 | 346 | 346.96 | -17.44 | -16.48 | 6 | 28 | 2 | |
| 1205 | 359.62 | 341.63 | 341.63 | 341.63 | 341.63 | 341.63 | -17.99 | -17.99 | 2 | 22 | 0 | |
| 1206 | 361.51 | 343.43 | 344.5 | 343.43 | 343.43 | 343.77 | -18.08 | -17.74 | 2456 | 7992 | -830 | |
| 1207 | 359.86 | 341.86 | 341.86 | -18 | -18 | 18 | 0 | |||||
| 1208 | 358.27 | 340.35 | 340.35 | -17.92 | -17.92 | 4 | 0 | |||||
| 1209 | 358.27 | 332.01 | 340 | 322.44 | 322.44 | 325.34 | -35.83 | -32.93 | 94 | 62 | 62 | |
| 小计 | 46234 | 72640 | -10208 | |||||||||
| 铜 | 1110 | 57640 | 56780 | 57640 | 53600 | 53600 | 55150 | -4040 | -2490 | 8288 | 25022 | -1410 |
| 1111 | 57490 | 56210 | 56400 | 53460 | 53460 | 55150 | -4030 | -2340 | 51488 | 67222 | -11418 | |
| 1112 | 57340 | 55870 | 56220 | 53320 | 53320 | 55040 | -4020 | -2300 | 627066 | 223094 | 16770 | |
| 1201 | 57280 | 55710 | 56080 | 53270 | 53270 | 55060 | -4010 | -2220 | 83414 | 57708 | 4352 | |
| 1202 | 57330 | 56010 | 56090 | 53310 | 53310 | 54710 | -4020 | -2620 | 8916 | 16542 | 1044 | |
| 1203 | 57310 | 56400 | 56400 | 53290 | 53290 | 54770 | -4020 | -2540 | 1252 | 6108 | 98 | |
| 1204 | 57280 | 55600 | 56780 | 53270 | 53270 | 54930 | -4010 | -2350 | 756 | 3814 | 304 | |
| 1205 | 57430 | 56050 | 56140 | 53400 | 53400 | 55040 | -4030 | -2390 | 1152 | 2334 | 464 | |
| 1206 | 57110 | 56500 | 56500 | 53110 | 53110 | 54790 | -4000 | -2320 | 884 | 2410 | 360 | |
| 1207 | 57340 | 55800 | 56130 | 53320 | 53770 | 55170 | -3570 | -2170 | 102 | 828 | 12 | |
| 1208 | 57400 | 55800 | 55990 | 53380 | 53380 | 55040 | -4020 | -2360 | 104 | 404 | 8 | |
| 1209 | 57360 | 55840 | 55850 | 53340 | 53340 | 54210 | -4020 | -3150 | 210 | 270 | 82 | |
| 小计 | 783632 | 405756 | 10666 | |||||||||
| 铅 | 1110 | 14540 | 14010 | 14200 | 13665 | 13665 | 13910 | -875 | -630 | 510 | 1134 | -220 |
| 1111 | 14620 | 14035 | 14275 | 13595 | 13630 | 13955 | -990 | -665 | 3636 | 3242 | 584 | |
| 1112 | 14735 | 14105 | 14415 | 13850 | 13850 | 14175 | -885 | -560 | 664 | 658 | 270 | |
| 1201 | 14860 | 14355 | 14465 | 13965 | 13965 | 14270 | -895 | -590 | 92 | 104 | 40 | |
| 1202 | 14730 | 14410 | 14410 | 13885 | 13885 | 14145 | -845 | -585 | 4 | 4 | 0 | |
| 1203 | 14805 | 14415 | 14555 | 14000 | 14000 | 14180 | -805 | -625 | 12 | 8 | 2 | |
| 1204 | 15170 | 14530 | 14530 | -640 | -640 | 40 | 0 | |||||
| 1205 | 15055 | 14420 | 14420 | -635 | -635 | 0 | ||||||
| 1206 | 15000 | 14365 | 14365 | -635 | -635 | 2 | 0 | |||||
| 1207 | 15130 | 14490 | 14490 | -640 | -640 | 0 | ||||||
| 1208 | 14750 | 14125 | 14125 | -625 | -625 | 0 | ||||||
| 1209 | 14750 | 14125 | 14125 | -625 | -625 | 0 | ||||||
| 小计 | 4918 | 5192 | 676 | |||||||||
| 锌 | 1110 | 15125 | 14865 | 15035 | 14215 | 14215 | 14740 | -910 | -385 | 6690 | 19954 | -1922 |
| 1111 | 15195 | 14735 | 15100 | 14280 | 14280 | 14750 | -915 | -445 | 98632 | 96420 | -14250 | |
| 1112 | 15260 | 14965 | 15190 | 14340 | 14340 | 14790 | -920 | -470 | 587122 | 230142 | 15446 | |
| 1201 | 15320 | 15010 | 15280 | 14400 | 14400 | 14875 | -920 | -445 | 63394 | 60494 | 9742 | |
| 1202 | 15410 | 14980 | 15505 | 14485 | 14485 | 15005 | -925 | -405 | 4274 | 6060 | 654 | |
| 1203 | 15300 | 15195 | 15435 | 14380 | 14380 | 14945 | -920 | -355 | 1686 | 2408 | 474 | |
| 1204 | 15465 | 15250 | 15535 | 14540 | 14540 | 15245 | -925 | -220 | 316 | 644 | 98 | |
| 1205 | 15580 | 15555 | 15630 | 14645 | 14645 | 15250 | -935 | -330 | 258 | 408 | 54 | |
| 1206 | 15600 | 15640 | 15700 | 14660 | 14700 | 15080 | -900 | -520 | 124 | 156 | 48 | |
| 1207 | 15885 | 15760 | 15825 | 14930 | 14930 | 15600 | -955 | -285 | 104 | 162 | 36 | |
| 1208 | 16065 | 15870 | 15885 | 15100 | 15100 | 15550 | -965 | -515 | 44 | 112 | 22 | |
| 1209 | 15970 | 15980 | 15980 | 15010 | 15050 | 15525 | -920 | -445 | 58 | 24 | 6 | |
| 小计 | 762702 | 416984 | 10408 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)