| 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 | 16930 | 17080 | 17080 | 16815 | 16905 | 16900 | -25 | -30 | 3600 | 17480 | -3280 |
| 1111 | 16810 | 16720 | 16845 | 16700 | 16825 | 16785 | 15 | -25 | 5072 | 57898 | -1616 | |
| 1112 | 16690 | 16610 | 16720 | 16550 | 16695 | 16650 | 5 | -40 | 23726 | 93594 | -2922 | |
| 1201 | 16600 | 16510 | 16660 | 16460 | 16600 | 16560 | 0 | -40 | 5654 | 45270 | 372 | |
| 1202 | 16525 | 16445 | 16540 | 16445 | 16530 | 16495 | 5 | -30 | 1008 | 25314 | 542 | |
| 1203 | 16525 | 16505 | 16530 | 16450 | 16510 | 16490 | -15 | -35 | 438 | 8150 | -102 | |
| 1204 | 16540 | 16535 | 16535 | 16450 | 16525 | 16485 | -15 | -55 | 212 | 2256 | -68 | |
| 1205 | 16545 | 16545 | 16545 | 16400 | 16535 | 16505 | -10 | -40 | 72 | 2690 | -14 | |
| 1206 | 16570 | 16500 | 16505 | 16500 | 16505 | 16500 | -65 | -70 | 4 | 1296 | -2 | |
| 1207 | 16600 | 16530 | 16560 | 16530 | 16560 | 16550 | -40 | -50 | 10 | 1398 | -4 | |
| 1208 | 16605 | 16505 | 16585 | 16470 | 16585 | 16525 | -20 | -80 | 78 | 504 | -4 | |
| 1209 | 16635 | 16485 | 16485 | 16485 | 16485 | 16485 | -150 | -150 | 2 | 214 | 0 | |
| 小计 | 39876 | 256064 | -7098 | |||||||||
| 黄金 | 1110 | 336.69 | 335 | 336.69 | -1.69 | 0 | 0 | |||||
| 1111 | 347.79 | 347.73 | 347.79 | -0.06 | 0 | 44 | 0 | |||||
| 1112 | 346.89 | 344.17 | 346.12 | 343.54 | 346.09 | 345.2 | -0.8 | -1.69 | 62788 | 52382 | -1402 | |
| 1201 | 347.58 | 344.12 | 346.57 | 344.12 | 346.34 | 345.61 | -1.24 | -1.97 | 360 | 504 | -20 | |
| 1202 | 346.8 | 344.96 | 345.96 | 344.96 | 345.96 | 345.71 | -0.84 | -1.09 | 8 | 96 | 0 | |
| 1203 | 345.38 | 345.38 | 345.38 | 0 | 0 | 60 | 0 | |||||
| 1204 | 345.89 | 345.48 | 345.98 | 345.48 | 345.98 | 345.64 | 0.09 | -0.25 | 6 | 14 | -2 | |
| 1205 | 346.59 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | -0.65 | -0.65 | 2 | 24 | -2 | |
| 1206 | 347.47 | 343.8 | 346.73 | 343.8 | 346.39 | 345.78 | -1.08 | -1.69 | 5056 | 10240 | 938 | |
| 1207 | 346.62 | 346.18 | 346.18 | 346.18 | 346.18 | 346.18 | -0.44 | -0.44 | 2 | 14 | 0 | |
| 1208 | 342.94 | 342.5 | 342.5 | -0.44 | -0.44 | 6 | 0 | |||||
| 1209 | 346.68 | 346 | 348.17 | 345.5 | 348.17 | 346.29 | 1.49 | -0.39 | 8 | 16 | -2 | |
| 小计 | 68230 | 63400 | -490 | |||||||||
| 铜 | 1110 | 55030 | 51730 | 56500 | 51730 | 56500 | 55470 | 1470 | 440 | 4270 | 9000 | -1580 |
| 1111 | 54950 | 54560 | 56150 | 54560 | 56150 | 55530 | 1200 | 580 | 12380 | 38792 | -702 | |
| 1112 | 54760 | 54400 | 56060 | 54400 | 56010 | 55350 | 1250 | 590 | 801560 | 230482 | 6314 | |
| 1201 | 54730 | 54400 | 55980 | 54360 | 55950 | 55270 | 1220 | 540 | 210322 | 110242 | 3530 | |
| 1202 | 54760 | 54420 | 56000 | 54390 | 56000 | 55330 | 1240 | 570 | 7150 | 24052 | 832 | |
| 1203 | 54860 | 54720 | 56070 | 54350 | 56020 | 55510 | 1160 | 650 | 1134 | 9044 | 200 | |
| 1204 | 55010 | 54800 | 56150 | 54800 | 56140 | 55370 | 1130 | 360 | 232 | 6344 | 44 | |
| 1205 | 55070 | 54950 | 56300 | 54950 | 56200 | 55720 | 1130 | 650 | 554 | 3144 | 28 | |
| 1206 | 55420 | 55170 | 56360 | 55170 | 56360 | 55850 | 940 | 430 | 152 | 2832 | -8 | |
| 1207 | 55450 | 55850 | 56500 | 55420 | 56500 | 55820 | 1050 | 370 | 172 | 1268 | 34 | |
| 1208 | 55660 | 55900 | 56650 | 55500 | 56530 | 56070 | 870 | 410 | 78 | 788 | -2 | |
| 1209 | 55580 | 55750 | 56600 | 55590 | 56600 | 56110 | 1020 | 530 | 82 | 576 | 6 | |
| 小计 | 1038086 | 436564 | 8696 | |||||||||
| 铅 | 1110 | 14890 | 14900 | 14950 | 14890 | 14950 | 14905 | 60 | 15 | 56 | 680 | -26 |
| 1111 | 14935 | 14900 | 15100 | 14900 | 15085 | 14965 | 150 | 30 | 776 | 1916 | -298 | |
| 1112 | 14990 | 14970 | 15090 | 14910 | 15090 | 14975 | 100 | -15 | 614 | 1564 | 260 | |
| 1201 | 15040 | 15040 | 15040 | 14935 | 15000 | 14970 | -40 | -70 | 78 | 304 | 52 | |
| 1202 | 15200 | 15050 | 15050 | 15030 | 15030 | 15035 | -170 | -165 | 6 | 10 | 4 | |
| 1203 | 15330 | 15330 | 15330 | 0 | 0 | 6 | 0 | |||||
| 1204 | 15215 | 15215 | 15215 | 0 | 0 | 40 | 0 | |||||
| 1205 | 15455 | 15290 | 15290 | -165 | -165 | 0 | ||||||
| 1206 | 15390 | 15225 | 15225 | -165 | -165 | 2 | 0 | |||||
| 1207 | 15525 | 15355 | 15355 | -170 | -170 | 0 | ||||||
| 1208 | 15130 | 14965 | 14965 | -165 | -165 | 0 | ||||||
| 1209 | 15130 | 14965 | 14965 | -165 | -165 | 0 | ||||||
| 小计 | 1530 | 4522 | -8 | |||||||||
| 锌 | 1110 | 15185 | 15200 | 15280 | 15180 | 15280 | 15225 | 95 | 40 | 1360 | 11860 | -160 |
| 1111 | 15160 | 15150 | 15350 | 15110 | 15295 | 15240 | 135 | 80 | 9240 | 42522 | -3332 | |
| 1112 | 15170 | 15080 | 15370 | 15075 | 15295 | 15230 | 125 | 60 | 246792 | 186592 | -14284 | |
| 1201 | 15205 | 15100 | 15325 | 15080 | 15320 | 15255 | 115 | 50 | 93200 | 135048 | 7706 | |
| 1202 | 15250 | 15200 | 15360 | 15145 | 15350 | 15285 | 100 | 35 | 12016 | 24172 | 7468 | |
| 1203 | 15325 | 15250 | 15425 | 15250 | 15380 | 15345 | 55 | 20 | 1078 | 6106 | 354 | |
| 1204 | 15375 | 15385 | 15465 | 15360 | 15455 | 15410 | 80 | 35 | 92 | 890 | 22 | |
| 1205 | 15460 | 15440 | 15610 | 15410 | 15600 | 15520 | 140 | 60 | 128 | 690 | 16 | |
| 1206 | 15540 | 15660 | 15665 | 15485 | 15630 | 15610 | 90 | 70 | 50 | 208 | 14 | |
| 1207 | 15580 | 15670 | 15700 | 15590 | 15695 | 15640 | 115 | 60 | 98 | 418 | 36 | |
| 1208 | 15675 | 15845 | 15845 | 15680 | 15815 | 15735 | 140 | 60 | 36 | 186 | 6 | |
| 1209 | 15710 | 15875 | 15875 | 15720 | 15790 | 15795 | 80 | 85 | 20 | 72 | 2 | |
| 小计 | 364110 | 408764 | -2152 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)