| 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 | 1111 | 16530 | 16595 | 16695 | 16465 | 16540 | 16575 | 10 | 45 | 4864 | 51360 | -698 |
| 1112 | 16415 | 16450 | 16555 | 16370 | 16435 | 16465 | 20 | 50 | 34550 | 87854 | -6542 | |
| 1201 | 16350 | 16380 | 16490 | 16300 | 16385 | 16390 | 35 | 40 | 18046 | 50224 | 1152 | |
| 1202 | 16320 | 16390 | 16440 | 16260 | 16345 | 16370 | 25 | 50 | 1806 | 25816 | 298 | |
| 1203 | 16300 | 16400 | 16590 | 16275 | 16300 | 16405 | 0 | 105 | 1012 | 7570 | 170 | |
| 1204 | 16335 | 16430 | 16435 | 16295 | 16350 | 16385 | 15 | 50 | 120 | 2458 | -20 | |
| 1205 | 16335 | 16450 | 16450 | 16300 | 16340 | 16395 | 5 | 60 | 720 | 2828 | 74 | |
| 1206 | 16355 | 16500 | 16500 | 16310 | 16320 | 16380 | -35 | 25 | 120 | 1474 | 32 | |
| 1207 | 16395 | 16455 | 16530 | 16295 | 16325 | 16405 | -70 | 10 | 86 | 1600 | -12 | |
| 1208 | 16405 | 16450 | 16460 | 16325 | 16340 | 16425 | -65 | 20 | 344 | 760 | 224 | |
| 1209 | 16455 | 16475 | 16475 | 16355 | 16355 | 16395 | -100 | -60 | 6 | 264 | 2 | |
| 1210 | 16400 | 16510 | 16585 | 16510 | 16585 | 16545 | 185 | 145 | 8 | 8 | 4 | |
| 小计 | 61682 | 232216 | -5316 | |||||||||
| 黄金 | 1111 | 341.93 | 347.37 | 347.7 | 339.16 | 341.99 | 343.94 | 0.06 | 2.01 | 18 | 32 | -12 |
| 1112 | 344.88 | 343.08 | 345.49 | 340.33 | 340.52 | 342.99 | -4.36 | -1.89 | 94936 | 56508 | -1396 | |
| 1201 | 344.9 | 344.5 | 345.61 | 340.76 | 340.85 | 343.36 | -4.05 | -1.54 | 962 | 698 | 42 | |
| 1202 | 345.11 | 345.07 | 345.07 | 342.34 | 342.34 | 343.5 | -2.77 | -1.61 | 36 | 234 | 24 | |
| 1203 | 345.2 | 344.96 | 345.4 | 343 | 343 | 343.93 | -2.2 | -1.27 | 68 | 190 | 30 | |
| 1204 | 345.47 | 344.9 | 345.6 | 342.5 | 342.5 | 344.13 | -2.97 | -1.34 | 114 | 142 | 70 | |
| 1205 | 345.11 | 343.63 | 345.48 | 342.58 | 342.58 | 343.81 | -2.53 | -1.3 | 106 | 164 | 82 | |
| 1206 | 345.3 | 343.75 | 345.03 | 340.55 | 340.7 | 343.08 | -4.6 | -2.22 | 15954 | 18500 | 4586 | |
| 1207 | 345.83 | 341.84 | 344.67 | 341.84 | 342.4 | 342.97 | -3.43 | -2.86 | 6 | 10 | -2 | |
| 1208 | 340.22 | 337.4 | 337.4 | -2.82 | -2.82 | 6 | 0 | |||||
| 1209 | 346.1 | 343.23 | 343.23 | -2.87 | -2.87 | 12 | 0 | |||||
| 1210 | 348.6 | 345.71 | 345.71 | -2.89 | -2.89 | 0 | ||||||
| 小计 | 112200 | 76496 | 3424 | |||||||||
| 铜 | 1111 | 54780 | 54990 | 55520 | 54210 | 54600 | 54900 | -180 | 120 | 11974 | 32186 | -2884 |
| 1112 | 54550 | 54810 | 55300 | 53870 | 54300 | 54580 | -250 | 30 | 539622 | 159988 | -33900 | |
| 1201 | 54340 | 54520 | 55000 | 53500 | 53890 | 54210 | -450 | -130 | 653068 | 208286 | 30630 | |
| 1202 | 54340 | 54400 | 54970 | 53480 | 53800 | 54100 | -540 | -240 | 25846 | 35090 | 5762 | |
| 1203 | 54440 | 54560 | 54930 | 53510 | 53910 | 54260 | -530 | -180 | 3262 | 10162 | 240 | |
| 1204 | 54570 | 54730 | 55020 | 53700 | 54100 | 54070 | -470 | -500 | 582 | 7010 | 304 | |
| 1205 | 54530 | 54660 | 55100 | 53790 | 53950 | 54380 | -580 | -150 | 1064 | 3674 | 160 | |
| 1206 | 54840 | 54840 | 55240 | 53890 | 54310 | 54210 | -530 | -630 | 274 | 3044 | 104 | |
| 1207 | 54990 | 54940 | 55440 | 54000 | 54470 | 54340 | -520 | -650 | 202 | 1458 | 120 | |
| 1208 | 55000 | 55140 | 55460 | 54090 | 54220 | 54620 | -780 | -380 | 252 | 810 | 14 | |
| 1209 | 54950 | 55100 | 55690 | 54010 | 54100 | 55000 | -850 | 50 | 80 | 726 | 4 | |
| 1210 | 55120 | 55160 | 55600 | 54220 | 54310 | 54970 | -810 | -150 | 110 | 76 | 68 | |
| 小计 | 1236336 | 462510 | 622 | |||||||||
| 铅 | 1111 | 14580 | 14550 | 14690 | 14435 | 14545 | 14555 | -35 | -25 | 504 | 1544 | 58 |
| 1112 | 14580 | 14660 | 14660 | 14370 | 14470 | 14510 | -110 | -70 | 880 | 2020 | -46 | |
| 1201 | 14580 | 14550 | 14655 | 14420 | 14485 | 14525 | -95 | -55 | 108 | 448 | 64 | |
| 1202 | 14565 | 14565 | 14565 | 0 | 0 | 12 | 0 | |||||
| 1203 | 14895 | 14700 | 14700 | -195 | -195 | 6 | 0 | |||||
| 1204 | 14470 | 14510 | 14560 | 14510 | 14560 | 14540 | 90 | 70 | 6 | 40 | 0 | |
| 1205 | 14540 | 14940 | 14940 | 14360 | 14360 | 14650 | -180 | 110 | 4 | 0 | ||
| 1206 | 14475 | 14580 | 14580 | 105 | 105 | 2 | 0 | |||||
| 1207 | 14600 | 14710 | 14710 | 110 | 110 | 0 | ||||||
| 1208 | 14230 | 14335 | 14335 | 105 | 105 | 0 | ||||||
| 1209 | 15505 | 15465 | 15465 | 15160 | 15160 | 15310 | -345 | -195 | 8 | 2 | 0 | |
| 1210 | 15275 | 15475 | 15475 | 15475 | 15475 | 15475 | 200 | 200 | 2 | 2 | 2 | |
| 小计 | 1512 | 4076 | 78 | |||||||||
| 锌 | 1111 | 14745 | 14710 | 14865 | 14550 | 14640 | 14730 | -105 | -15 | 7564 | 32686 | -4160 |
| 1112 | 14705 | 14720 | 14825 | 14500 | 14605 | 14665 | -100 | -40 | 232210 | 156286 | -27054 | |
| 1201 | 14705 | 14725 | 14800 | 14485 | 14590 | 14645 | -115 | -60 | 265568 | 183778 | -4726 | |
| 1202 | 14760 | 14750 | 14815 | 14505 | 14580 | 14655 | -180 | -105 | 19172 | 44002 | 7666 | |
| 1203 | 14755 | 14730 | 14850 | 14530 | 14630 | 14715 | -125 | -40 | 2686 | 10372 | 1310 | |
| 1204 | 14790 | 14790 | 14890 | 14585 | 14615 | 14745 | -175 | -45 | 264 | 2436 | 100 | |
| 1205 | 14880 | 14880 | 14965 | 14620 | 14745 | 14790 | -135 | -90 | 1046 | 1938 | 552 | |
| 1206 | 14910 | 14900 | 14920 | 14800 | 14800 | 14875 | -110 | -35 | 8 | 276 | 0 | |
| 1207 | 14815 | 15075 | 15075 | 14700 | 14700 | 14880 | -115 | 65 | 136 | 324 | -22 | |
| 1208 | 15125 | 15040 | 15090 | 14935 | 14935 | 15020 | -190 | -105 | 60 | 280 | 24 | |
| 1209 | 15155 | 15120 | 15120 | 14875 | 14880 | 15005 | -275 | -150 | 26 | 78 | 14 | |
| 1210 | 15155 | 15020 | 15285 | 14965 | 15000 | 15085 | -155 | -70 | 22 | 24 | 16 | |
| 小计 | 528762 | 432480 | -26280 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)