| 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 | 16425 | 16620 | 16620 | 16435 | 16465 | 16480 | 40 | 55 | 3028 | 31348 | -1636 |
| 1112 | 16430 | 16550 | 16645 | 16445 | 16480 | 16525 | 50 | 95 | 10006 | 54980 | -2034 | |
| 1201 | 16430 | 16570 | 16680 | 16450 | 16490 | 16535 | 60 | 105 | 35100 | 64688 | -370 | |
| 1202 | 16465 | 16545 | 16750 | 16495 | 16535 | 16570 | 70 | 105 | 3760 | 34246 | 300 | |
| 1203 | 16485 | 16690 | 16755 | 16535 | 16585 | 16585 | 100 | 100 | 2724 | 10764 | 780 | |
| 1204 | 16545 | 16730 | 16730 | 16600 | 16610 | 16625 | 65 | 80 | 648 | 2784 | 50 | |
| 1205 | 16595 | 16800 | 16850 | 16650 | 16650 | 16695 | 55 | 100 | 126 | 2828 | 4 | |
| 1206 | 16630 | 16800 | 16800 | 16695 | 16695 | 16790 | 65 | 160 | 112 | 1654 | 0 | |
| 1207 | 16675 | 16755 | 16855 | 16750 | 16750 | 16790 | 75 | 115 | 56 | 1676 | -6 | |
| 1208 | 16735 | 16880 | 16880 | 16815 | 16830 | 16830 | 95 | 95 | 38 | 1092 | 20 | |
| 1209 | 16745 | 16890 | 16890 | 16865 | 16875 | 16875 | 130 | 130 | 14 | 350 | 2 | |
| 1210 | 16785 | 16960 | 16960 | 16890 | 16905 | 16920 | 120 | 135 | 28 | 860 | 8 | |
| 小计 | 55640 | 207270 | -2882 | |||||||||
| 黄金 | 1111 | 358.51 | 360.7 | 366.42 | 355.12 | 355.12 | 360.88 | -3.39 | 2.37 | 26 | 14 | -6 |
| 1112 | 355.72 | 362 | 362.3 | 357.32 | 358.06 | 359.55 | 2.34 | 3.83 | 21722 | 12200 | -3820 | |
| 1201 | 356.39 | 362.45 | 363.66 | 357.95 | 358.27 | 360.13 | 1.88 | 3.74 | 1226 | 614 | -184 | |
| 1202 | 357.05 | 362.25 | 362.75 | 359.03 | 359.03 | 361.08 | 1.98 | 4.03 | 8 | 216 | 2 | |
| 1203 | 357.34 | 362.56 | 362.73 | 357.93 | 359.28 | 360.71 | 1.94 | 3.37 | 62 | 180 | -14 | |
| 1204 | 357.8 | 363.2 | 363.2 | 358.6 | 358.77 | 361.22 | 0.97 | 3.42 | 46 | 150 | 10 | |
| 1205 | 355.81 | 363.89 | 366 | 359 | 359 | 362.81 | 3.19 | 7 | 130 | 210 | -2 | |
| 1206 | 356.06 | 361.81 | 362.55 | 357.67 | 357.93 | 360.15 | 1.87 | 4.09 | 61204 | 53836 | 3816 | |
| 1207 | 356.18 | 359.01 | 359.45 | 359.01 | 359.45 | 359.23 | 3.27 | 3.05 | 4 | 8 | 0 | |
| 1208 | 358.47 | 361.62 | 361.62 | 361.62 | 361.62 | 361.62 | 3.15 | 3.15 | 2 | 6 | 0 | |
| 1209 | 355.07 | 358.19 | 358.19 | 3.12 | 3.12 | 10 | 0 | |||||
| 1210 | 354.94 | 358.05 | 358.05 | 3.11 | 3.11 | 0 | ||||||
| 小计 | 84430 | 67444 | -198 | |||||||||
| 铜 | 1111 | 57860 | 61000 | 61280 | 59630 | 59840 | 60280 | 1980 | 2420 | 9962 | 18850 | -1664 |
| 1112 | 57750 | 60860 | 61210 | 59320 | 59450 | 60070 | 1700 | 2320 | 71084 | 58448 | -9960 | |
| 1201 | 57560 | 60890 | 61010 | 59140 | 59250 | 59820 | 1690 | 2260 | 844406 | 209916 | -23040 | |
| 1202 | 57590 | 61040 | 61040 | 59100 | 59250 | 59920 | 1660 | 2330 | 73538 | 56364 | 1446 | |
| 1203 | 57630 | 60970 | 61080 | 59160 | 59200 | 60080 | 1570 | 2450 | 7396 | 11752 | 914 | |
| 1204 | 57670 | 61130 | 61130 | 59190 | 59200 | 59870 | 1530 | 2200 | 1584 | 7026 | 146 | |
| 1205 | 57660 | 60700 | 61110 | 59150 | 59450 | 59860 | 1790 | 2200 | 1844 | 4094 | 368 | |
| 1206 | 57610 | 61060 | 61060 | 59400 | 59400 | 59990 | 1790 | 2380 | 332 | 3104 | 8 | |
| 1207 | 57700 | 60500 | 61160 | 59420 | 59550 | 60410 | 1850 | 2710 | 84 | 1544 | 4 | |
| 1208 | 57800 | 60500 | 60550 | 59270 | 59270 | 59880 | 1470 | 2080 | 536 | 1176 | 18 | |
| 1209 | 57710 | 60550 | 60590 | 59480 | 59500 | 59790 | 1790 | 2080 | 444 | 796 | -24 | |
| 1210 | 57790 | 61250 | 61250 | 59500 | 59920 | 60160 | 2130 | 2370 | 70 | 494 | 20 | |
| 小计 | 1011280 | 373564 | -31764 | |||||||||
| 铅 | 1111 | 15060 | 15510 | 15530 | 15400 | 15405 | 15440 | 345 | 380 | 124 | 658 | -54 |
| 1112 | 15045 | 15580 | 15725 | 15360 | 15435 | 15465 | 390 | 420 | 848 | 1968 | -24 | |
| 1201 | 15085 | 15600 | 15845 | 15405 | 15430 | 15490 | 345 | 405 | 170 | 676 | 26 | |
| 1202 | 15100 | 15345 | 15345 | 245 | 245 | 32 | 0 | |||||
| 1203 | 15400 | 15980 | 15980 | 15500 | 15500 | 15725 | 100 | 325 | 22 | 12 | 4 | |
| 1204 | 15120 | 15660 | 15660 | 15410 | 15410 | 15465 | 290 | 345 | 12 | 40 | 0 | |
| 1205 | 15485 | 15835 | 15835 | 350 | 350 | 0 | ||||||
| 1206 | 15400 | 15750 | 15750 | 350 | 350 | 4 | 0 | |||||
| 1207 | 15695 | 15695 | 15695 | 0 | 0 | 2 | 0 | |||||
| 1208 | 15150 | 15495 | 15495 | 345 | 345 | 0 | ||||||
| 1209 | 15690 | 15790 | 15790 | 15790 | 15790 | 15790 | 100 | 100 | 2 | 2 | -2 | |
| 1210 | 15995 | 16095 | 16095 | 100 | 100 | 0 | ||||||
| 小计 | 1178 | 3394 | -50 | |||||||||
| 锌 | 1111 | 15090 | 15800 | 15800 | 15315 | 15415 | 15465 | 325 | 375 | 4532 | 14964 | -1864 |
| 1112 | 15100 | 15600 | 15750 | 15330 | 15430 | 15485 | 330 | 385 | 70166 | 65852 | -16334 | |
| 1201 | 15085 | 15600 | 15780 | 15325 | 15420 | 15495 | 335 | 410 | 527006 | 222562 | -4242 | |
| 1202 | 15085 | 15700 | 15980 | 15330 | 15410 | 15500 | 325 | 415 | 60920 | 81302 | 4546 | |
| 1203 | 15110 | 15510 | 15775 | 15360 | 15445 | 15515 | 335 | 405 | 5960 | 19304 | 1274 | |
| 1204 | 15115 | 15715 | 15785 | 15400 | 15500 | 15535 | 385 | 420 | 458 | 4704 | 128 | |
| 1205 | 15155 | 15680 | 15880 | 15330 | 15565 | 15585 | 410 | 430 | 716 | 4056 | 30 | |
| 1206 | 15150 | 15650 | 15955 | 15435 | 15510 | 15595 | 360 | 445 | 488 | 1750 | 366 | |
| 1207 | 15220 | 15465 | 15580 | 15465 | 15540 | 15540 | 320 | 320 | 10 | 340 | 0 | |
| 1208 | 15265 | 15765 | 15795 | 15580 | 15580 | 15700 | 315 | 435 | 32 | 294 | 10 | |
| 1209 | 15315 | 15860 | 15860 | 15765 | 15765 | 15805 | 450 | 490 | 6 | 118 | 6 | |
| 1210 | 15325 | 15625 | 16240 | 15620 | 15810 | 15820 | 485 | 495 | 12 | 78 | 0 | |
| 小计 | 670306 | 415324 | -16080 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)