| 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 | 16385 | 16330 | 16385 | 16280 | 16325 | 16335 | -60 | -50 | 3490 | 27030 | -2130 |
| 1112 | 16405 | 16360 | 16425 | 16295 | 16325 | 16360 | -80 | -45 | 5468 | 52130 | -1256 | |
| 1201 | 16415 | 16380 | 16425 | 16295 | 16340 | 16360 | -75 | -55 | 26544 | 69438 | 2434 | |
| 1202 | 16450 | 16420 | 16460 | 16305 | 16365 | 16390 | -85 | -60 | 4394 | 34534 | -146 | |
| 1203 | 16465 | 16425 | 16485 | 16390 | 16415 | 16430 | -50 | -35 | 1136 | 11958 | 540 | |
| 1204 | 16510 | 16430 | 16525 | 16430 | 16450 | 16455 | -60 | -55 | 130 | 2786 | -2 | |
| 1205 | 16585 | 16585 | 16600 | 16450 | 16475 | 16505 | -110 | -80 | 78 | 2828 | -6 | |
| 1206 | 16620 | 16550 | 16610 | 16550 | 16590 | 16575 | -30 | -45 | 30 | 1640 | -8 | |
| 1207 | 16690 | 16600 | 16655 | 16555 | 16655 | 16605 | -35 | -85 | 22 | 1676 | -4 | |
| 1208 | 16780 | 16735 | 16735 | 16650 | 16655 | 16700 | -125 | -80 | 10 | 1092 | 0 | |
| 1209 | 16795 | 16760 | 16805 | 16725 | 16770 | 16760 | -25 | -35 | 10 | 344 | 0 | |
| 1210 | 16840 | 16655 | 16820 | 16655 | 16820 | 16775 | -20 | -65 | 14 | 854 | -2 | |
| 小计 | 41326 | 206310 | -580 | |||||||||
| 黄金 | 1111 | 358.57 | 354.5 | 354.5 | 354.35 | 354.35 | 354.42 | -4.22 | -4.15 | 12 | -12 | |
| 1112 | 353.68 | 353.99 | 354.82 | 352.4 | 352.4 | 353.7 | -1.28 | 0.02 | 7726 | 7620 | -1384 | |
| 1201 | 353.56 | 353 | 355.54 | 352.77 | 353.11 | 353.96 | -0.45 | 0.4 | 972 | 660 | -34 | |
| 1202 | 354.4 | 353.95 | 355.94 | 353.95 | 354 | 354.53 | -0.4 | 0.13 | 10 | 220 | -4 | |
| 1203 | 355.43 | 354.51 | 355.82 | 353.71 | 355.82 | 354.88 | 0.39 | -0.55 | 60 | 178 | -6 | |
| 1204 | 356.73 | 353.77 | 353.77 | 353.77 | 353.77 | 353.77 | -2.96 | -2.96 | 2 | 150 | 0 | |
| 1205 | 352.55 | 352.69 | 354.69 | 352.69 | 353.64 | 353.53 | 1.09 | 0.98 | 30 | 206 | 0 | |
| 1206 | 353.98 | 353.5 | 355 | 352.63 | 352.66 | 353.64 | -1.32 | -0.34 | 44304 | 54796 | 1238 | |
| 1207 | 353.07 | 354.29 | 354.29 | 353.98 | 353.98 | 354.13 | 0.91 | 1.06 | 4 | 8 | 0 | |
| 1208 | 356.44 | 357.51 | 357.51 | 1.07 | 1.07 | 6 | 0 | |||||
| 1209 | 354.35 | 354.35 | 354.35 | 0 | 0 | 10 | 0 | |||||
| 1210 | 358.05 | 359.13 | 359.13 | 1.08 | 1.08 | 0 | ||||||
| 小计 | 53120 | 63854 | -202 | |||||||||
| 铜 | 1111 | 58980 | 58720 | 59740 | 58360 | 58400 | 58930 | -580 | -50 | 3158 | 15790 | -938 |
| 1112 | 58770 | 58330 | 59600 | 55240 | 58090 | 58640 | -680 | -130 | 40324 | 54786 | -2244 | |
| 1201 | 58400 | 58000 | 59340 | 57600 | 57710 | 58300 | -690 | -100 | 1222098 | 232692 | -14082 | |
| 1202 | 58340 | 58070 | 59280 | 57490 | 57550 | 58230 | -790 | -110 | 137006 | 73072 | 10106 | |
| 1203 | 58420 | 58120 | 59270 | 57530 | 57600 | 58260 | -820 | -160 | 6054 | 15228 | 724 | |
| 1204 | 58540 | 58060 | 59300 | 57640 | 57770 | 58210 | -770 | -330 | 1478 | 8204 | 98 | |
| 1205 | 58580 | 58090 | 59400 | 57730 | 57930 | 58280 | -650 | -300 | 1636 | 4558 | 210 | |
| 1206 | 58570 | 58100 | 59470 | 57810 | 57810 | 58620 | -760 | 50 | 146 | 3144 | 34 | |
| 1207 | 58670 | 58400 | 59300 | 57840 | 57840 | 58340 | -830 | -330 | 306 | 1566 | 24 | |
| 1208 | 58780 | 57960 | 59500 | 57760 | 57760 | 58480 | -1020 | -300 | 72 | 1188 | -12 | |
| 1209 | 58690 | 57910 | 59400 | 57900 | 58400 | 58630 | -290 | -60 | 96 | 806 | 6 | |
| 1210 | 58980 | 57990 | 59550 | 57990 | 58200 | 58430 | -780 | -550 | 50 | 498 | 18 | |
| 小计 | 1412424 | 411532 | -6056 | |||||||||
| 铅 | 1111 | 15445 | 16290 | 16290 | 14515 | 15310 | 15370 | -135 | -75 | 90 | 564 | -58 |
| 1112 | 15370 | 15450 | 15450 | 15275 | 15315 | 15360 | -55 | -10 | 620 | 2026 | 40 | |
| 1201 | 15400 | 15400 | 15485 | 15325 | 15350 | 15385 | -50 | -15 | 202 | 810 | 78 | |
| 1202 | 15345 | 15345 | 15345 | 0 | 0 | 32 | 0 | |||||
| 1203 | 15550 | 15495 | 15495 | -55 | -55 | 12 | 0 | |||||
| 1204 | 15425 | 15425 | 15425 | 0 | 0 | 40 | 0 | |||||
| 1205 | 15660 | 15645 | 15645 | -15 | -15 | 0 | ||||||
| 1206 | 15700 | 15700 | 15700 | 0 | 0 | 4 | 0 | |||||
| 1207 | 15695 | 15695 | 15695 | 0 | 0 | 2 | 0 | |||||
| 1208 | 15325 | 15310 | 15310 | -15 | -15 | 0 | ||||||
| 1209 | 15860 | 15860 | 15860 | 0 | 0 | 2 | 0 | |||||
| 1210 | 16165 | 16150 | 16150 | -15 | -15 | 0 | ||||||
| 小计 | 912 | 3492 | 60 | |||||||||
| 锌 | 1111 | 15445 | 15345 | 15510 | 15300 | 15300 | 15395 | -145 | -50 | 1356 | 12730 | -386 |
| 1112 | 15425 | 15425 | 15535 | 15295 | 15300 | 15390 | -125 | -35 | 32300 | 53206 | -5066 | |
| 1201 | 15435 | 15435 | 15545 | 15290 | 15305 | 15395 | -130 | -40 | 499646 | 227930 | -4128 | |
| 1202 | 15430 | 15400 | 15540 | 15290 | 15300 | 15390 | -130 | -40 | 58744 | 89218 | 1394 | |
| 1203 | 15415 | 15415 | 15545 | 15310 | 15320 | 15410 | -95 | -5 | 5002 | 20428 | 396 | |
| 1204 | 15380 | 15400 | 15565 | 15330 | 15365 | 15410 | -15 | 30 | 392 | 4690 | -30 | |
| 1205 | 15420 | 15390 | 15570 | 15335 | 15340 | 15440 | -80 | 20 | 752 | 3638 | 30 | |
| 1206 | 15530 | 15400 | 15580 | 15325 | 15350 | 15415 | -180 | -115 | 266 | 1954 | 118 | |
| 1207 | 15550 | 15410 | 15450 | 15410 | 15450 | 15430 | -100 | -120 | 4 | 336 | -2 | |
| 1208 | 15520 | 15420 | 15545 | 15420 | 15420 | 15465 | -100 | -55 | 12 | 296 | 0 | |
| 1209 | 15710 | 15660 | 15700 | 15535 | 15535 | 15640 | -175 | -70 | 12 | 120 | 2 | |
| 1210 | 15690 | 15900 | 15900 | 15375 | 15700 | 15710 | 10 | 20 | 90 | 100 | 26 | |
| 小计 | 598576 | 414646 | -7646 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)