| 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 | 16575 | 16300 | 16330 | 16135 | 16320 | 16225 | -255 | -350 | 16718 | 46094 | -5266 |
| 1112 | 16465 | 16280 | 16280 | 15940 | 16145 | 16085 | -320 | -380 | 104312 | 83060 | -4794 | |
| 1201 | 16390 | 16190 | 16190 | 15850 | 16040 | 15975 | -350 | -415 | 94778 | 67058 | 16834 | |
| 1202 | 16370 | 16110 | 16150 | 15840 | 16015 | 15955 | -355 | -415 | 7818 | 29232 | 3416 | |
| 1203 | 16405 | 16110 | 16110 | 15870 | 16020 | 15970 | -385 | -435 | 3040 | 9298 | 1728 | |
| 1204 | 16385 | 16100 | 16120 | 15900 | 16015 | 15975 | -370 | -410 | 774 | 2724 | 266 | |
| 1205 | 16395 | 16200 | 16340 | 15765 | 15920 | 15995 | -475 | -400 | 410 | 2938 | 110 | |
| 1206 | 16380 | 16000 | 16110 | 15920 | 16000 | 16005 | -380 | -375 | 244 | 1650 | 176 | |
| 1207 | 16405 | 16255 | 16255 | 15955 | 16020 | 16050 | -385 | -355 | 246 | 1706 | 106 | |
| 1208 | 16425 | 16165 | 16165 | 15810 | 16045 | 16020 | -380 | -405 | 726 | 1180 | 420 | |
| 1209 | 16395 | 16085 | 16150 | 15950 | 16100 | 16070 | -295 | -325 | 164 | 336 | 72 | |
| 1210 | 16545 | 16200 | 16200 | 16000 | 16020 | 16060 | -525 | -485 | 942 | 708 | 700 | |
| 小计 | 230172 | 245984 | 13768 | |||||||||
| 黄金 | 1111 | 343.94 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | -12.89 | -12.89 | 2 | 32 | 0 |
| 1112 | 342.99 | 336 | 336.51 | 329.09 | 333.28 | 332.86 | -9.71 | -10.13 | 162768 | 55660 | -848 | |
| 1201 | 343.36 | 337 | 337 | 329.2 | 333.66 | 333.22 | -9.7 | -10.14 | 2004 | 722 | 24 | |
| 1202 | 343.5 | 336.15 | 336.15 | 332.05 | 335.1 | 334.29 | -8.4 | -9.21 | 26 | 226 | -8 | |
| 1203 | 343.93 | 336.42 | 337.07 | 331.65 | 334.6 | 335.06 | -9.33 | -8.87 | 60 | 188 | -2 | |
| 1204 | 344.13 | 336.4 | 336.6 | 332.12 | 332.21 | 334.63 | -11.92 | -9.5 | 26 | 140 | -2 | |
| 1205 | 343.81 | 341.72 | 341.72 | 331.79 | 335.2 | 335.29 | -8.61 | -8.52 | 110 | 166 | 2 | |
| 1206 | 343.08 | 336.53 | 336.53 | 330 | 334.04 | 333.83 | -9.04 | -9.25 | 29648 | 21804 | 3304 | |
| 1207 | 342.97 | 330.83 | 331.3 | 330.83 | 331.3 | 331.06 | -11.67 | -11.91 | 4 | 12 | 2 | |
| 1208 | 337.4 | 333.16 | 333.33 | 332.92 | 332.92 | 333.13 | -4.48 | -4.27 | 6 | 8 | 2 | |
| 1209 | 343.23 | 335.59 | 335.59 | 333.2 | 333.2 | 334.39 | -10.03 | -8.84 | 4 | 10 | -2 | |
| 1210 | 348.6 | 339.62 | 339.62 | -8.98 | -8.98 | 0 | ||||||
| 小计 | 194658 | 78968 | 2472 | |||||||||
| 铜 | 1111 | 54900 | 52880 | 52880 | 51600 | 51600 | 51930 | -3300 | -2970 | 16140 | 30052 | -2134 |
| 1112 | 54580 | 51990 | 52400 | 51300 | 51300 | 51610 | -3280 | -2970 | 250732 | 136146 | -23842 | |
| 1201 | 54210 | 51610 | 51920 | 50950 | 50950 | 51170 | -3260 | -3040 | 415802 | 243842 | 35556 | |
| 1202 | 54100 | 51580 | 51850 | 50850 | 50850 | 51010 | -3250 | -3090 | 35180 | 47466 | 12376 | |
| 1203 | 54260 | 52000 | 52000 | 51000 | 51000 | 51130 | -3260 | -3130 | 4950 | 12272 | 2110 | |
| 1204 | 54070 | 52720 | 52720 | 50820 | 50820 | 50940 | -3250 | -3130 | 4696 | 9330 | 2320 | |
| 1205 | 54380 | 52110 | 52110 | 51110 | 51110 | 51250 | -3270 | -3130 | 1160 | 4140 | 466 | |
| 1206 | 54210 | 52360 | 52360 | 50950 | 50950 | 51100 | -3260 | -3110 | 988 | 3210 | 166 | |
| 1207 | 54340 | 51500 | 51600 | 51070 | 51070 | 51190 | -3270 | -3150 | 284 | 1524 | 66 | |
| 1208 | 54620 | 51550 | 52500 | 51340 | 51340 | 51510 | -3280 | -3110 | 504 | 972 | 162 | |
| 1209 | 55000 | 51840 | 52290 | 51700 | 51700 | 51730 | -3300 | -3270 | 204 | 790 | 64 | |
| 1210 | 54970 | 52220 | 52220 | 51670 | 51900 | 51820 | -3070 | -3150 | 98 | 140 | 64 | |
| 小计 | 730738 | 489884 | 27374 | |||||||||
| 铅 | 1111 | 14555 | 14000 | 14070 | 13850 | 13860 | 13950 | -695 | -605 | 1004 | 1434 | -110 |
| 1112 | 14510 | 13710 | 14010 | 13700 | 13850 | 13820 | -660 | -690 | 1524 | 2254 | 234 | |
| 1201 | 14525 | 13765 | 13945 | 13730 | 13820 | 13805 | -705 | -720 | 134 | 520 | 72 | |
| 1202 | 14565 | 14000 | 14020 | 13800 | 13850 | 13875 | -715 | -690 | 18 | 22 | 10 | |
| 1203 | 14700 | 14005 | 14005 | -695 | -695 | 6 | 0 | |||||
| 1204 | 14540 | 13855 | 13855 | -685 | -685 | 40 | 0 | |||||
| 1205 | 14650 | 14355 | 14355 | 14050 | 14050 | 14200 | -600 | -450 | 4 | 0 | ||
| 1206 | 14580 | 14300 | 14300 | 14300 | 14300 | 14300 | -280 | -280 | 4 | 4 | 2 | |
| 1207 | 14710 | 14425 | 14425 | -285 | -285 | 0 | ||||||
| 1208 | 14335 | 14335 | 14335 | 0 | 0 | 0 | ||||||
| 1209 | 15310 | 15015 | 15015 | -295 | -295 | 2 | 0 | |||||
| 1210 | 15475 | 14545 | 14545 | -930 | -930 | 2 | 0 | |||||
| 小计 | 2688 | 4284 | 208 | |||||||||
| 锌 | 1111 | 14730 | 14330 | 14330 | 13860 | 13910 | 14015 | -820 | -715 | 11922 | 28592 | -4094 |
| 1112 | 14665 | 14180 | 14300 | 13805 | 13850 | 13955 | -815 | -710 | 274866 | 147938 | -8348 | |
| 1201 | 14645 | 14200 | 14245 | 13780 | 13850 | 13925 | -795 | -720 | 622742 | 234748 | 50970 | |
| 1202 | 14655 | 14200 | 14255 | 13800 | 13865 | 13965 | -790 | -690 | 31370 | 51372 | 7370 | |
| 1203 | 14715 | 14300 | 14300 | 13830 | 13880 | 13985 | -835 | -730 | 5822 | 12766 | 2394 | |
| 1204 | 14745 | 14335 | 14335 | 13900 | 13990 | 14010 | -755 | -735 | 1202 | 3154 | 718 | |
| 1205 | 14790 | 14210 | 14435 | 13935 | 14000 | 14055 | -790 | -735 | 1762 | 3028 | 1090 | |
| 1206 | 14875 | 14650 | 14650 | 14050 | 14075 | 14185 | -800 | -690 | 146 | 316 | 40 | |
| 1207 | 14880 | 14285 | 14365 | 14120 | 14175 | 14215 | -705 | -665 | 74 | 338 | 14 | |
| 1208 | 15020 | 14360 | 14380 | 14115 | 14250 | 14240 | -770 | -780 | 56 | 284 | 4 | |
| 1209 | 15005 | 14400 | 14490 | 14200 | 14490 | 14345 | -515 | -660 | 36 | 104 | 26 | |
| 1210 | 15085 | 14315 | 14315 | 14180 | 14310 | 14230 | -775 | -855 | 50 | 54 | 30 | |
| 小计 | 950048 | 482694 | 50214 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)