| 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 | 16480 | 16415 | 16455 | 16335 | 16360 | 16385 | -120 | -95 | 3616 | 29160 | -2188 |
| 1112 | 16525 | 16460 | 16485 | 16350 | 16370 | 16405 | -155 | -120 | 6234 | 53386 | -1594 | |
| 1201 | 16535 | 16490 | 16490 | 16330 | 16380 | 16415 | -155 | -120 | 25384 | 67004 | 2316 | |
| 1202 | 16570 | 16525 | 16530 | 16385 | 16425 | 16450 | -145 | -120 | 2286 | 34680 | 434 | |
| 1203 | 16585 | 16560 | 16570 | 16405 | 16440 | 16465 | -145 | -120 | 1378 | 11418 | 654 | |
| 1204 | 16625 | 16580 | 16580 | 16475 | 16505 | 16510 | -120 | -115 | 36 | 2788 | 4 | |
| 1205 | 16695 | 16590 | 16635 | 16530 | 16530 | 16585 | -165 | -110 | 22 | 2834 | 6 | |
| 1206 | 16790 | 16685 | 16685 | 16560 | 16620 | 16620 | -170 | -170 | 22 | 1648 | -6 | |
| 1207 | 16790 | 16735 | 16735 | 16655 | 16695 | 16690 | -95 | -100 | 30 | 1680 | 4 | |
| 1208 | 16830 | 16815 | 16815 | 16750 | 16750 | 16780 | -80 | -50 | 18 | 1092 | 0 | |
| 1209 | 16875 | 16800 | 16800 | 16790 | 16800 | 16795 | -75 | -80 | 22 | 344 | -6 | |
| 1210 | 16920 | 16840 | 16845 | 16840 | 16845 | 16840 | -75 | -80 | 6 | 856 | -4 | |
| 小计 | 39054 | 206890 | -380 | |||||||||
| 黄金 | 1111 | 360.88 | 361.44 | 362.84 | 353 | 353 | 358.57 | -7.88 | -2.31 | 8 | 12 | -2 |
| 1112 | 359.55 | 359.47 | 359.47 | 345 | 352.32 | 353.68 | -7.23 | -5.87 | 21284 | 9004 | -3196 | |
| 1201 | 360.13 | 358.28 | 359.58 | 351.25 | 352.79 | 353.56 | -7.34 | -6.57 | 1630 | 694 | 80 | |
| 1202 | 361.08 | 360.24 | 360.24 | 351.8 | 352.13 | 354.4 | -8.95 | -6.68 | 24 | 224 | 8 | |
| 1203 | 360.71 | 359.28 | 359.28 | 352.86 | 352.86 | 355.43 | -7.85 | -5.28 | 32 | 184 | 4 | |
| 1204 | 361.22 | 359.1 | 360.31 | 351.82 | 351.82 | 356.73 | -9.4 | -4.49 | 8 | 150 | 0 | |
| 1205 | 362.81 | 358.76 | 358.76 | 350.05 | 352.39 | 352.55 | -10.42 | -10.26 | 210 | 206 | -4 | |
| 1206 | 360.15 | 358.79 | 359.55 | 350.6 | 352.62 | 353.98 | -7.53 | -6.17 | 94220 | 53558 | -278 | |
| 1207 | 359.23 | 353.07 | 353.07 | -6.16 | -6.16 | 8 | 0 | |||||
| 1208 | 361.62 | 359.39 | 359.39 | 353.5 | 353.5 | 356.44 | -8.12 | -5.18 | 4 | 6 | 0 | |
| 1209 | 358.19 | 354.35 | 354.35 | 354.35 | 354.35 | 354.35 | -3.84 | -3.84 | 2 | 10 | 0 | |
| 1210 | 358.05 | 358.05 | 358.05 | 0 | 0 | 0 | ||||||
| 小计 | 117422 | 64056 | -3388 | |||||||||
| 铜 | 1111 | 60280 | 59800 | 59800 | 58450 | 59300 | 58980 | -980 | -1300 | 6510 | 16728 | -2122 |
| 1112 | 60070 | 59680 | 59700 | 57920 | 58590 | 58770 | -1480 | -1300 | 44082 | 57030 | -1418 | |
| 1201 | 59820 | 59430 | 59480 | 57530 | 58230 | 58400 | -1590 | -1420 | 1010738 | 246774 | 36858 | |
| 1202 | 59920 | 59500 | 59500 | 57460 | 58120 | 58340 | -1800 | -1580 | 104252 | 62966 | 6602 | |
| 1203 | 60080 | 59320 | 59430 | 57500 | 58140 | 58420 | -1940 | -1660 | 8198 | 14504 | 2752 | |
| 1204 | 59870 | 59310 | 59320 | 57610 | 58350 | 58540 | -1520 | -1330 | 3026 | 8106 | 1080 | |
| 1205 | 59860 | 59380 | 59380 | 57680 | 58290 | 58580 | -1570 | -1280 | 2142 | 4348 | 254 | |
| 1206 | 59990 | 59200 | 59400 | 57760 | 58340 | 58570 | -1650 | -1420 | 212 | 3110 | 6 | |
| 1207 | 60410 | 59300 | 59380 | 57820 | 58350 | 58670 | -2060 | -1740 | 30 | 1542 | -2 | |
| 1208 | 59880 | 59990 | 59990 | 57990 | 58100 | 58780 | -1780 | -1100 | 82 | 1200 | 24 | |
| 1209 | 59790 | 59250 | 59500 | 58000 | 58510 | 58690 | -1280 | -1100 | 84 | 800 | 4 | |
| 1210 | 60160 | 59350 | 59420 | 57770 | 58560 | 58980 | -1600 | -1180 | 90 | 480 | -14 | |
| 小计 | 1179446 | 417588 | 44024 | |||||||||
| 铅 | 1111 | 15440 | 15440 | 15615 | 15320 | 15320 | 15445 | -120 | 5 | 54 | 622 | -36 |
| 1112 | 15465 | 15565 | 15565 | 15185 | 15345 | 15370 | -120 | -95 | 760 | 1986 | 18 | |
| 1201 | 15490 | 15490 | 15550 | 15200 | 15355 | 15400 | -135 | -90 | 206 | 732 | 56 | |
| 1202 | 15345 | 15345 | 15345 | 0 | 0 | 32 | 0 | |||||
| 1203 | 15725 | 15635 | 15635 | 15395 | 15395 | 15550 | -330 | -175 | 6 | 12 | 0 | |
| 1204 | 15465 | 15425 | 15425 | -40 | -40 | 40 | 0 | |||||
| 1205 | 15835 | 15660 | 15660 | -175 | -175 | 0 | ||||||
| 1206 | 15750 | 15700 | 15700 | -50 | -50 | 4 | 0 | |||||
| 1207 | 15695 | 15695 | 15695 | 0 | 0 | 2 | 0 | |||||
| 1208 | 15495 | 15325 | 15325 | -170 | -170 | 0 | ||||||
| 1209 | 15790 | 16090 | 16090 | 15630 | 15630 | 15860 | -160 | 70 | 4 | 2 | 0 | |
| 1210 | 16095 | 16165 | 16165 | 70 | 70 | 0 | ||||||
| 小计 | 1030 | 3432 | 38 | |||||||||
| 锌 | 1111 | 15465 | 15460 | 15645 | 15200 | 15250 | 15445 | -215 | -20 | 4252 | 13116 | -1848 |
| 1112 | 15485 | 15455 | 15650 | 15160 | 15345 | 15425 | -140 | -60 | 58720 | 58272 | -7580 | |
| 1201 | 15495 | 15475 | 15680 | 15135 | 15335 | 15435 | -160 | -60 | 626848 | 232058 | 9496 | |
| 1202 | 15500 | 15450 | 15700 | 15140 | 15310 | 15430 | -190 | -70 | 66934 | 87824 | 6522 | |
| 1203 | 15515 | 15485 | 15690 | 15170 | 15365 | 15415 | -150 | -100 | 5508 | 20032 | 728 | |
| 1204 | 15535 | 15545 | 15710 | 15210 | 15380 | 15380 | -155 | -155 | 1266 | 4720 | 16 | |
| 1205 | 15585 | 15405 | 15755 | 15220 | 15350 | 15420 | -235 | -165 | 1684 | 3608 | -448 | |
| 1206 | 15595 | 15640 | 15720 | 15280 | 15380 | 15530 | -215 | -65 | 266 | 1836 | 86 | |
| 1207 | 15540 | 15835 | 15835 | 15295 | 15430 | 15550 | -110 | 10 | 44 | 338 | -2 | |
| 1208 | 15700 | 15680 | 15740 | 15400 | 15425 | 15520 | -275 | -180 | 32 | 296 | 2 | |
| 1209 | 15805 | 15465 | 15865 | 15465 | 15545 | 15710 | -260 | -95 | 12 | 118 | 0 | |
| 1210 | 15820 | 15665 | 15860 | 15500 | 15620 | 15690 | -200 | -130 | 56 | 74 | -4 | |
| 小计 | 765622 | 422292 | 6968 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)