| 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 | 16365 | 16520 | 16745 | 16430 | 16575 | 16575 | 210 | 210 | 6400 | 41480 | -2358 |
| 1112 | 16230 | 16390 | 16700 | 16355 | 16560 | 16545 | 330 | 315 | 40142 | 72166 | -6128 | |
| 1201 | 16120 | 16250 | 16625 | 16230 | 16490 | 16435 | 370 | 315 | 71174 | 64708 | 450 | |
| 1202 | 16090 | 16205 | 16530 | 16165 | 16410 | 16355 | 320 | 265 | 4702 | 29752 | -50 | |
| 1203 | 16100 | 16240 | 16545 | 16170 | 16430 | 16330 | 330 | 230 | 1910 | 9382 | -96 | |
| 1204 | 16090 | 16290 | 16550 | 16190 | 16500 | 16395 | 410 | 305 | 138 | 2682 | 2 | |
| 1205 | 16120 | 16360 | 16760 | 16165 | 16545 | 16380 | 425 | 260 | 362 | 2922 | -8 | |
| 1206 | 16145 | 16510 | 16550 | 16510 | 16540 | 16515 | 395 | 370 | 136 | 1692 | -4 | |
| 1207 | 16135 | 16255 | 16570 | 16255 | 16545 | 16510 | 410 | 375 | 160 | 1698 | -8 | |
| 1208 | 16160 | 16375 | 16595 | 16270 | 16520 | 16460 | 360 | 300 | 22 | 1154 | -6 | |
| 1209 | 16210 | 16330 | 16550 | 16270 | 16525 | 16400 | 315 | 190 | 26 | 336 | -6 | |
| 1210 | 16200 | 16550 | 16560 | 16550 | 16560 | 16550 | 360 | 350 | 26 | 704 | 2 | |
| 小计 | 125198 | 228676 | -8210 | |||||||||
| 黄金 | 1111 | 335.32 | 335.5 | 342 | 333.11 | 341.2 | 337.89 | 5.88 | 2.57 | 50 | 34 | 2 |
| 1112 | 335.15 | 339.4 | 342.58 | 337.2 | 341.7 | 340.21 | 6.55 | 5.06 | 82178 | 33864 | -8654 | |
| 1201 | 335.64 | 338.25 | 343.35 | 337.1 | 343 | 341.16 | 7.36 | 5.52 | 2518 | 1484 | 788 | |
| 1202 | 336.79 | 339.33 | 343.58 | 339.33 | 343.36 | 342.76 | 6.57 | 5.97 | 34 | 228 | -2 | |
| 1203 | 336.83 | 339.99 | 342.99 | 339.99 | 342.99 | 341.82 | 6.16 | 4.99 | 6 | 186 | 0 | |
| 1204 | 336.29 | 340.5 | 343.82 | 340.5 | 343.82 | 342.61 | 7.53 | 6.32 | 26 | 140 | 0 | |
| 1205 | 335.39 | 334.64 | 343.97 | 334.64 | 343.3 | 342 | 7.91 | 6.61 | 24 | 172 | 0 | |
| 1206 | 335.64 | 339.05 | 342.67 | 337.31 | 341.85 | 340.06 | 6.21 | 4.42 | 40366 | 29080 | 5318 | |
| 1207 | 335.86 | 340.2 | 340.2 | 340.2 | 340.2 | 340.2 | 4.34 | 4.34 | 2 | 10 | 0 | |
| 1208 | 336.9 | 342.4 | 342.4 | 342.4 | 342.4 | 342.4 | 5.5 | 5.5 | 2 | 6 | 0 | |
| 1209 | 334.39 | 339.84 | 339.84 | 5.45 | 5.45 | 10 | 0 | |||||
| 1210 | 334.39 | 334.33 | 340.6 | 334.33 | 340.6 | 337.46 | 6.21 | 3.07 | 4 | 2 | 2 | |
| 小计 | 125210 | 65216 | -2546 | |||||||||
| 铜 | 1111 | 52380 | 54990 | 55520 | 53530 | 55520 | 54530 | 3140 | 2150 | 10144 | 26876 | -1850 |
| 1112 | 52080 | 53950 | 55200 | 53210 | 55200 | 53950 | 3120 | 1870 | 151462 | 104090 | -9764 | |
| 1201 | 51660 | 53500 | 54750 | 52800 | 54750 | 53500 | 3090 | 1840 | 773354 | 241916 | -4942 | |
| 1202 | 51540 | 53500 | 54630 | 52750 | 54630 | 53540 | 3090 | 2000 | 39888 | 53678 | 3536 | |
| 1203 | 51540 | 53400 | 54630 | 52770 | 54630 | 53390 | 3090 | 1850 | 3804 | 12414 | -204 | |
| 1204 | 51590 | 53070 | 54680 | 52830 | 54680 | 53530 | 3090 | 1940 | 1970 | 9086 | -554 | |
| 1205 | 51670 | 53420 | 54770 | 52800 | 54770 | 53530 | 3100 | 1860 | 1360 | 4010 | -152 | |
| 1206 | 51800 | 53650 | 54900 | 52910 | 54900 | 53760 | 3100 | 1960 | 576 | 3224 | 46 | |
| 1207 | 51670 | 53770 | 54690 | 53020 | 54690 | 53700 | 3020 | 2030 | 72 | 1534 | 16 | |
| 1208 | 51770 | 54000 | 54870 | 53200 | 54870 | 53760 | 3100 | 1990 | 122 | 956 | -16 | |
| 1209 | 51900 | 54050 | 55010 | 53060 | 55010 | 54290 | 3110 | 2390 | 292 | 792 | -82 | |
| 1210 | 52080 | 53090 | 55200 | 53060 | 55200 | 54180 | 3120 | 2100 | 140 | 250 | 68 | |
| 小计 | 983184 | 458826 | -13898 | |||||||||
| 铅 | 1111 | 14250 | 14845 | 15105 | 14485 | 15090 | 14795 | 840 | 545 | 594 | 1104 | -306 |
| 1112 | 14175 | 14640 | 15025 | 14550 | 15025 | 14775 | 850 | 600 | 1570 | 2140 | -214 | |
| 1201 | 14170 | 14790 | 15020 | 14600 | 15020 | 14820 | 850 | 650 | 140 | 516 | 16 | |
| 1202 | 14200 | 14695 | 15050 | 14695 | 15050 | 14910 | 850 | 710 | 18 | 34 | 8 | |
| 1203 | 14335 | 15055 | 15055 | 720 | 720 | 6 | 0 | |||||
| 1204 | 14180 | 14600 | 15030 | 14600 | 15030 | 14885 | 850 | 705 | 6 | 40 | 0 | |
| 1205 | 14530 | 15250 | 15250 | 720 | 720 | 0 | ||||||
| 1206 | 14360 | 15075 | 15075 | 715 | 715 | 2 | 0 | |||||
| 1207 | 14845 | 15580 | 15580 | 735 | 735 | 0 | ||||||
| 1208 | 14415 | 15130 | 15130 | 715 | 715 | 0 | ||||||
| 1209 | 14600 | 15325 | 15325 | 725 | 725 | 2 | 0 | |||||
| 1210 | 14140 | 14840 | 14840 | 700 | 700 | 2 | 0 | |||||
| 小计 | 2328 | 3846 | -496 | |||||||||
| 锌 | 1111 | 14275 | 14525 | 15080 | 14435 | 15035 | 14785 | 760 | 510 | 5400 | 22720 | -2286 |
| 1112 | 14225 | 14550 | 15075 | 14410 | 15050 | 14765 | 825 | 540 | 142018 | 111178 | -15356 | |
| 1201 | 14215 | 14520 | 15065 | 14385 | 15040 | 14730 | 825 | 515 | 538346 | 217626 | -2258 | |
| 1202 | 14225 | 14520 | 15070 | 14405 | 15035 | 14740 | 810 | 515 | 46342 | 62306 | 4092 | |
| 1203 | 14240 | 14800 | 15060 | 14435 | 15040 | 14775 | 800 | 535 | 6524 | 13988 | 558 | |
| 1204 | 14295 | 14600 | 15090 | 14435 | 15035 | 14695 | 740 | 400 | 886 | 3518 | 202 | |
| 1205 | 14345 | 14700 | 15180 | 14490 | 15120 | 14795 | 775 | 450 | 1052 | 3266 | 206 | |
| 1206 | 14405 | 14730 | 15170 | 14600 | 15110 | 14945 | 705 | 540 | 468 | 584 | 242 | |
| 1207 | 14485 | 14785 | 15255 | 14670 | 15180 | 14965 | 695 | 480 | 66 | 358 | 8 | |
| 1208 | 14510 | 14785 | 15220 | 14785 | 15220 | 15015 | 710 | 505 | 26 | 286 | -2 | |
| 1209 | 14595 | 14970 | 15465 | 14825 | 15280 | 15020 | 685 | 425 | 56 | 114 | 24 | |
| 1210 | 14615 | 15100 | 15490 | 14715 | 15460 | 15280 | 845 | 665 | 70 | 70 | 2 | |
| 小计 | 741254 | 436014 | -14568 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)