| 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 | 16885 | 16475 | 16895 | 16475 | 16780 | 16730 | -105 | -155 | 4572 | 36296 | -1604 |
| 1111 | 16710 | 16260 | 16700 | 16260 | 16595 | 16535 | -115 | -175 | 14470 | 68130 | -3288 | |
| 1112 | 16535 | 16160 | 16570 | 16020 | 16475 | 16350 | -60 | -185 | 126678 | 104338 | -2020 | |
| 1201 | 16465 | 16155 | 16515 | 16015 | 16425 | 16310 | -40 | -155 | 26512 | 44558 | -1246 | |
| 1202 | 16435 | 16085 | 16450 | 16000 | 16375 | 16280 | -60 | -155 | 3694 | 23802 | 580 | |
| 1203 | 16405 | 16415 | 16425 | 16010 | 16385 | 16275 | -20 | -130 | 914 | 7882 | 238 | |
| 1204 | 16440 | 16450 | 16450 | 16050 | 16385 | 16305 | -55 | -135 | 134 | 2180 | 26 | |
| 1205 | 16425 | 16385 | 16430 | 15805 | 16425 | 16230 | 0 | -195 | 160 | 2698 | 44 | |
| 1206 | 16480 | 16370 | 16490 | 16225 | 16490 | 16305 | 10 | -175 | 92 | 1328 | -8 | |
| 1207 | 16545 | 16355 | 16505 | 16195 | 16500 | 16420 | -45 | -125 | 150 | 1142 | -80 | |
| 1208 | 16560 | 16580 | 16655 | 16205 | 16505 | 16400 | -55 | -160 | 22 | 422 | 0 | |
| 1209 | 16510 | 16515 | 16515 | 16300 | 16300 | 16405 | -210 | -105 | 8 | 200 | 0 | |
| 小计 | 177406 | 292976 | -7358 | |||||||||
| 黄金 | 1110 | 337 | 333.9 | 333.96 | 330.5 | 330.5 | 332.78 | -6.5 | -4.22 | 6 | 0 | |
| 1111 | 341.07 | 330.49 | 337.63 | 330.49 | 336.79 | 333.31 | -4.28 | -7.76 | 56 | 68 | -28 | |
| 1112 | 338.82 | 327.03 | 336.47 | 327.02 | 335.09 | 332.48 | -3.73 | -6.34 | 157916 | 49388 | -9044 | |
| 1201 | 339.55 | 331.48 | 337.06 | 327.87 | 335.78 | 332.45 | -3.77 | -7.1 | 1312 | 556 | -166 | |
| 1202 | 340.45 | 326.62 | 337.08 | 326.44 | 336.27 | 331.15 | -4.18 | -9.3 | 18 | 110 | -10 | |
| 1203 | 341.37 | 331.1 | 335.82 | 331.1 | 335.82 | 332.79 | -5.55 | -8.58 | 8 | 64 | -2 | |
| 1204 | 338.62 | 329.6 | 335.06 | 329.6 | 335.06 | 332.22 | -3.56 | -6.4 | 6 | 18 | -4 | |
| 1205 | 339.21 | 332.38 | 337.7 | 332.38 | 337.7 | 334.44 | -1.51 | -4.77 | 10 | 20 | -4 | |
| 1206 | 339.85 | 328 | 337.93 | 326.51 | 336.8 | 333.39 | -3.05 | -6.46 | 6866 | 7396 | -514 | |
| 1207 | 340.44 | 331.24 | 337 | 331.24 | 337 | 334.12 | -3.44 | -6.32 | 4 | 14 | -2 | |
| 1208 | 341.66 | 335.14 | 335.14 | 335.14 | 335.14 | 335.14 | -6.52 | -6.52 | 2 | 6 | -2 | |
| 1209 | 340.16 | 330.09 | 334 | 329.99 | 334 | 331.64 | -6.16 | -8.52 | 12 | 20 | -4 | |
| 小计 | 166216 | 57660 | -9780 | |||||||||
| 铜 | 1110 | 55370 | 52040 | 53320 | 52040 | 52880 | 52680 | -2490 | -2690 | 8364 | 18444 | -2660 |
| 1111 | 55190 | 51870 | 53290 | 51870 | 52850 | 52500 | -2340 | -2690 | 30938 | 46230 | -6616 | |
| 1112 | 54880 | 51580 | 53100 | 51580 | 52600 | 52300 | -2280 | -2580 | 766120 | 194388 | -36454 | |
| 1201 | 54810 | 51520 | 53740 | 51520 | 52520 | 52120 | -2290 | -2690 | 113056 | 71594 | 1684 | |
| 1202 | 54880 | 51580 | 52890 | 51580 | 52550 | 52130 | -2330 | -2750 | 13476 | 18588 | 1596 | |
| 1203 | 55080 | 51770 | 53110 | 51770 | 52750 | 52340 | -2330 | -2740 | 2156 | 7952 | 320 | |
| 1204 | 55260 | 51940 | 53120 | 51940 | 52970 | 52430 | -2290 | -2830 | 882 | 5384 | 354 | |
| 1205 | 55080 | 51800 | 53100 | 51800 | 53000 | 52580 | -2080 | -2500 | 914 | 2742 | 372 | |
| 1206 | 55280 | 52450 | 53500 | 52310 | 53150 | 52800 | -2130 | -2480 | 246 | 2514 | 18 | |
| 1207 | 55150 | 52300 | 53510 | 52300 | 53460 | 52870 | -1690 | -2280 | 268 | 1136 | -4 | |
| 1208 | 55330 | 52800 | 53680 | 52710 | 53090 | 52980 | -2240 | -2350 | 172 | 710 | 80 | |
| 1209 | 55390 | 52900 | 53570 | 52900 | 53570 | 53110 | -1820 | -2280 | 130 | 500 | 62 | |
| 小计 | 936722 | 370182 | -41248 | |||||||||
| 铅 | 1110 | 14355 | 13490 | 14320 | 13490 | 14200 | 14110 | -155 | -245 | 190 | 866 | -50 |
| 1111 | 14420 | 13895 | 14360 | 13590 | 14360 | 14095 | -60 | -325 | 1702 | 2586 | -326 | |
| 1112 | 14520 | 13880 | 14390 | 13675 | 14350 | 14160 | -170 | -360 | 152 | 838 | 32 | |
| 1201 | 14620 | 14185 | 14490 | 14185 | 14270 | 14255 | -350 | -365 | 28 | 144 | 8 | |
| 1202 | 14840 | 14470 | 14470 | -370 | -370 | 6 | 0 | |||||
| 1203 | 15055 | 14680 | 14680 | -375 | -375 | 6 | 0 | |||||
| 1204 | 15425 | 15040 | 15040 | -385 | -385 | 40 | 0 | |||||
| 1205 | 15305 | 14925 | 14925 | -380 | -380 | 0 | ||||||
| 1206 | 15245 | 14865 | 14865 | -380 | -380 | 2 | 0 | |||||
| 1207 | 15380 | 14995 | 14995 | -385 | -385 | 0 | ||||||
| 1208 | 14990 | 14615 | 14615 | -375 | -375 | 0 | ||||||
| 1209 | 14990 | 14615 | 14615 | -375 | -375 | 0 | ||||||
| 小计 | 2072 | 4488 | -336 | |||||||||
| 锌 | 1110 | 14930 | 14200 | 14715 | 14100 | 14540 | 14475 | -390 | -455 | 2678 | 15784 | -1200 |
| 1111 | 14910 | 14100 | 14670 | 14095 | 14655 | 14465 | -255 | -445 | 37650 | 68078 | -7514 | |
| 1112 | 14945 | 14130 | 14700 | 14130 | 14685 | 14500 | -260 | -445 | 525820 | 197216 | -17440 | |
| 1201 | 14985 | 14130 | 14775 | 14130 | 14755 | 14570 | -230 | -415 | 67168 | 75430 | 694 | |
| 1202 | 15015 | 14130 | 14840 | 14130 | 14840 | 14530 | -175 | -485 | 5666 | 10622 | 596 | |
| 1203 | 15160 | 14405 | 14890 | 14305 | 14855 | 14625 | -305 | -535 | 694 | 4838 | 44 | |
| 1204 | 15355 | 14605 | 14990 | 14605 | 14990 | 14825 | -365 | -530 | 68 | 770 | 10 | |
| 1205 | 15325 | 14665 | 15110 | 14530 | 15110 | 14875 | -215 | -450 | 148 | 486 | 42 | |
| 1206 | 15600 | 14820 | 15165 | 14820 | 15005 | 14975 | -595 | -625 | 16 | 200 | 0 | |
| 1207 | 15630 | 14950 | 15235 | 14915 | 15125 | 15070 | -505 | -560 | 44 | 336 | -6 | |
| 1208 | 15780 | 14980 | 15300 | 14950 | 15130 | 15080 | -650 | -700 | 18 | 168 | 8 | |
| 1209 | 15865 | 14920 | 15385 | 14920 | 15385 | 15045 | -480 | -820 | 22 | 74 | 8 | |
| 小计 | 639992 | 374002 | -24758 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)