| 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 | 16900 | 16900 | 16960 | 16790 | 16790 | 16865 | -110 | -35 | 3900 | 14750 | -2730 |
| 1111 | 16785 | 16850 | 16860 | 16725 | 16725 | 16785 | -60 | 0 | 4532 | 56070 | -1828 | |
| 1112 | 16650 | 16685 | 16755 | 16630 | 16630 | 16685 | -20 | 35 | 14798 | 92232 | -1362 | |
| 1201 | 16560 | 16600 | 16670 | 16560 | 16575 | 16605 | 15 | 45 | 6394 | 45832 | 562 | |
| 1202 | 16495 | 16550 | 16600 | 16510 | 16520 | 16555 | 25 | 60 | 1472 | 25086 | -228 | |
| 1203 | 16490 | 16550 | 16590 | 16520 | 16540 | 16545 | 50 | 55 | 124 | 8082 | -68 | |
| 1204 | 16485 | 16570 | 16585 | 16525 | 16555 | 16550 | 70 | 65 | 30 | 2254 | -2 | |
| 1205 | 16505 | 16505 | 16595 | 16505 | 16540 | 16565 | 35 | 60 | 120 | 2712 | 22 | |
| 1206 | 16500 | 16605 | 16605 | 16550 | 16580 | 16575 | 80 | 75 | 56 | 1294 | -2 | |
| 1207 | 16550 | 16515 | 16610 | 16515 | 16575 | 16585 | 25 | 35 | 38 | 1390 | -8 | |
| 1208 | 16525 | 16645 | 16645 | 16605 | 16605 | 16635 | 80 | 110 | 32 | 488 | -16 | |
| 1209 | 16485 | 16680 | 16680 | 16645 | 16650 | 16660 | 165 | 175 | 12 | 222 | 8 | |
| 小计 | 31508 | 250412 | -5652 | |||||||||
| 黄金 | 1110 | 336.69 | 335 | 336.69 | -1.69 | 0 | 0 | |||||
| 1111 | 347.79 | 346.79 | 348.13 | 346.79 | 347.93 | 347.46 | 0.14 | -0.33 | 8 | 44 | 0 | |
| 1112 | 345.2 | 347.01 | 348.2 | 346.65 | 347.35 | 347.3 | 2.15 | 2.1 | 53818 | 50738 | -1644 | |
| 1201 | 345.61 | 347.94 | 348.48 | 347 | 347.16 | 347.67 | 1.55 | 2.06 | 396 | 502 | -2 | |
| 1202 | 345.71 | 347.67 | 348.72 | 347.67 | 347.98 | 348.05 | 2.27 | 2.34 | 12 | 96 | 0 | |
| 1203 | 345.38 | 345.89 | 345.89 | 0.51 | 0.51 | 60 | 0 | |||||
| 1204 | 345.64 | 346.3 | 346.3 | 0.66 | 0.66 | 14 | 0 | |||||
| 1205 | 345.94 | 347.2 | 347.98 | 347.11 | 347.98 | 347.5 | 2.04 | 1.56 | 18 | 22 | -2 | |
| 1206 | 345.78 | 348.01 | 348.59 | 347.23 | 347.67 | 347.8 | 1.89 | 2.02 | 6106 | 11922 | 1682 | |
| 1207 | 346.18 | 347.86 | 348.8 | 347.86 | 348.8 | 348.33 | 2.62 | 2.15 | 4 | 12 | -2 | |
| 1208 | 342.5 | 342.68 | 342.68 | 0.18 | 0.18 | 6 | 0 | |||||
| 1209 | 346.29 | 349.09 | 349.5 | 348.11 | 348.19 | 348.6 | 1.9 | 2.31 | 10 | 12 | -4 | |
| 小计 | 60372 | 63428 | 28 | |||||||||
| 铜 | 1110 | 55470 | 56800 | 57500 | 55950 | 56150 | 56410 | 680 | 940 | 3790 | 6450 | -2550 |
| 1111 | 55530 | 56150 | 57050 | 55870 | 56050 | 56310 | 520 | 780 | 9802 | 37054 | -1738 | |
| 1112 | 55350 | 56330 | 56780 | 55690 | 55900 | 56140 | 550 | 790 | 657104 | 220500 | -9982 | |
| 1201 | 55270 | 56250 | 56720 | 55640 | 55830 | 56080 | 560 | 810 | 225132 | 130570 | 20328 | |
| 1202 | 55330 | 56490 | 56700 | 55700 | 55860 | 56110 | 530 | 780 | 7480 | 25128 | 1076 | |
| 1203 | 55510 | 56300 | 56770 | 55810 | 55980 | 56200 | 470 | 690 | 642 | 9178 | 134 | |
| 1204 | 55370 | 56710 | 56710 | 55840 | 56100 | 56160 | 730 | 790 | 430 | 6394 | 50 | |
| 1205 | 55720 | 56950 | 56950 | 56000 | 56280 | 56300 | 560 | 580 | 410 | 3234 | 90 | |
| 1206 | 55850 | 56740 | 56990 | 56080 | 56300 | 56400 | 450 | 550 | 182 | 2878 | 46 | |
| 1207 | 55820 | 56800 | 57250 | 56230 | 56230 | 56620 | 410 | 800 | 44 | 1280 | 12 | |
| 1208 | 56070 | 57000 | 58000 | 56460 | 56640 | 57020 | 570 | 950 | 246 | 772 | -16 | |
| 1209 | 56110 | 57000 | 57330 | 56500 | 56740 | 56830 | 630 | 720 | 130 | 592 | 16 | |
| 小计 | 905392 | 444030 | 7466 | |||||||||
| 铅 | 1110 | 14905 | 15000 | 15070 | 14980 | 14980 | 15015 | 75 | 110 | 54 | 696 | 16 |
| 1111 | 14965 | 15090 | 15155 | 14965 | 15040 | 15045 | 75 | 80 | 492 | 1706 | -210 | |
| 1112 | 14975 | 15070 | 15360 | 14975 | 15040 | 15055 | 65 | 80 | 536 | 1816 | 252 | |
| 1201 | 14970 | 15340 | 15345 | 14915 | 15045 | 15085 | 75 | 115 | 74 | 334 | 30 | |
| 1202 | 15035 | 15150 | 15150 | 115 | 115 | 10 | 0 | |||||
| 1203 | 15330 | 15300 | 15300 | -30 | -30 | 6 | 0 | |||||
| 1204 | 15215 | 15165 | 15170 | 15165 | 15170 | 15165 | -45 | -50 | 4 | 40 | 0 | |
| 1205 | 15290 | 15240 | 15240 | -50 | -50 | 0 | ||||||
| 1206 | 15225 | 15175 | 15175 | -50 | -50 | 2 | 0 | |||||
| 1207 | 15355 | 15305 | 15305 | -50 | -50 | 0 | ||||||
| 1208 | 14965 | 14915 | 14915 | -50 | -50 | 0 | ||||||
| 1209 | 14965 | 14915 | 14915 | -50 | -50 | 0 | ||||||
| 小计 | 1160 | 4610 | 88 | |||||||||
| 锌 | 1110 | 15225 | 15320 | 15380 | 15270 | 15310 | 15315 | 85 | 90 | 2060 | 11280 | -580 |
| 1111 | 15240 | 15295 | 15380 | 15235 | 15265 | 15315 | 25 | 75 | 7910 | 39124 | -3398 | |
| 1112 | 15230 | 15290 | 15415 | 15215 | 15260 | 15305 | 30 | 75 | 192852 | 181938 | -4654 | |
| 1201 | 15255 | 15350 | 15430 | 15250 | 15260 | 15335 | 5 | 80 | 96692 | 147624 | 12576 | |
| 1202 | 15285 | 15380 | 15465 | 15280 | 15290 | 15355 | 5 | 70 | 6276 | 27168 | 2996 | |
| 1203 | 15345 | 15450 | 15495 | 15325 | 15350 | 15395 | 5 | 50 | 2600 | 7716 | 1610 | |
| 1204 | 15410 | 15460 | 15560 | 15375 | 15400 | 15435 | -10 | 25 | 1310 | 1916 | 1026 | |
| 1205 | 15520 | 15545 | 15630 | 15410 | 15435 | 15510 | -85 | -10 | 244 | 724 | 34 | |
| 1206 | 15610 | 15600 | 15600 | 15450 | 15450 | 15555 | -160 | -55 | 12 | 220 | 12 | |
| 1207 | 15640 | 15695 | 15695 | 15590 | 15590 | 15660 | -50 | 20 | 14 | 418 | 0 | |
| 1208 | 15735 | 15850 | 15855 | 15665 | 15675 | 15760 | -60 | 25 | 54 | 208 | 22 | |
| 1209 | 15795 | 15795 | 15795 | 0 | 0 | 72 | 0 | |||||
| 小计 | 310024 | 418408 | 9644 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)