| 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 | 16335 | 16110 | 16265 | 16100 | 16265 | 16165 | -70 | -170 | 3890 | 24700 | -2330 |
| 1112 | 16360 | 16030 | 16295 | 16000 | 16275 | 16190 | -85 | -170 | 5856 | 52094 | -36 | |
| 1201 | 16360 | 16000 | 16295 | 16000 | 16285 | 16180 | -75 | -180 | 37788 | 74640 | 5202 | |
| 1202 | 16390 | 16070 | 16305 | 16035 | 16300 | 16185 | -90 | -205 | 7074 | 36416 | 1882 | |
| 1203 | 16430 | 16190 | 16330 | 16100 | 16325 | 16235 | -105 | -195 | 2040 | 12680 | 722 | |
| 1204 | 16455 | 16250 | 16410 | 16245 | 16380 | 16300 | -75 | -155 | 222 | 2794 | 8 | |
| 1205 | 16505 | 16475 | 16475 | 16320 | 16430 | 16345 | -75 | -160 | 206 | 2806 | -22 | |
| 1206 | 16575 | 16380 | 16470 | 16355 | 16470 | 16415 | -105 | -160 | 10 | 1638 | -2 | |
| 1207 | 16605 | 16455 | 16555 | 16355 | 16555 | 16445 | -50 | -160 | 30 | 1676 | 0 | |
| 1208 | 16700 | 16530 | 16530 | 16470 | 16470 | 16495 | -230 | -205 | 10 | 1092 | 0 | |
| 1209 | 16760 | 16555 | 16665 | 16500 | 16665 | 16575 | -95 | -185 | 12 | 344 | 0 | |
| 1210 | 16775 | 16600 | 16600 | 16600 | 16600 | 16600 | -175 | -175 | 2 | 854 | 0 | |
| 小计 | 57140 | 211734 | 5424 | |||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0 | 0 | |||||
| 1112 | 353.7 | 353 | 357.19 | 353 | 356.25 | 355.56 | 2.55 | 1.86 | 8728 | 7150 | -470 | |
| 1201 | 353.96 | 353.96 | 356.99 | 353.96 | 355.88 | 355.76 | 1.92 | 1.8 | 1530 | 686 | 26 | |
| 1202 | 354.53 | 357.29 | 357.29 | 357.29 | 357.29 | 357.29 | 2.76 | 2.76 | 6 | 216 | -4 | |
| 1203 | 354.88 | 356.97 | 356.97 | 355.9 | 355.9 | 356.57 | 1.02 | 1.69 | 10 | 176 | -2 | |
| 1204 | 353.77 | 356.7 | 357 | 356.7 | 357 | 356.8 | 3.23 | 3.03 | 6 | 150 | 0 | |
| 1205 | 353.53 | 356.36 | 357.12 | 355.19 | 356.7 | 356.28 | 3.17 | 2.75 | 80 | 202 | -4 | |
| 1206 | 353.64 | 353.85 | 357 | 353.7 | 355.8 | 355.48 | 2.16 | 1.84 | 71370 | 59020 | 4224 | |
| 1207 | 354.13 | 354.13 | 354.13 | 0 | 0 | 8 | 0 | |||||
| 1208 | 357.51 | 359.04 | 359.04 | 354.5 | 355.89 | 355.9 | -1.62 | -1.61 | 100 | 36 | 30 | |
| 1209 | 354.35 | 354.35 | 354.35 | 0 | 0 | 10 | 0 | |||||
| 1210 | 359.13 | 359.13 | 359.13 | 0 | 0 | 0 | ||||||
| 小计 | 81830 | 67654 | 3800 | |||||||||
| 铜 | 1111 | 58930 | 58800 | 59190 | 57830 | 59190 | 58310 | 260 | -620 | 3000 | 15790 | 0 |
| 1112 | 58640 | 57200 | 58980 | 57130 | 58910 | 58050 | 270 | -590 | 33694 | 51084 | -3702 | |
| 1201 | 58300 | 56950 | 58700 | 56930 | 58670 | 57720 | 370 | -580 | 1164358 | 246910 | 14218 | |
| 1202 | 58230 | 56880 | 58500 | 56760 | 58470 | 57550 | 240 | -680 | 120772 | 77216 | 4144 | |
| 1203 | 58260 | 56880 | 58480 | 56880 | 58470 | 57570 | 210 | -690 | 9282 | 16634 | 1406 | |
| 1204 | 58210 | 56720 | 58560 | 56720 | 58560 | 57620 | 350 | -590 | 1406 | 8428 | 224 | |
| 1205 | 58280 | 56820 | 58580 | 56820 | 58540 | 57690 | 260 | -590 | 1534 | 4682 | 124 | |
| 1206 | 58620 | 57220 | 58760 | 57220 | 58760 | 57850 | 140 | -770 | 646 | 3352 | 208 | |
| 1207 | 58340 | 57000 | 58480 | 57000 | 58480 | 57660 | 140 | -680 | 76 | 1566 | 0 | |
| 1208 | 58480 | 57880 | 58570 | 57600 | 58570 | 57770 | 90 | -710 | 66 | 1194 | 6 | |
| 1209 | 58630 | 57470 | 58680 | 55110 | 58680 | 57680 | 50 | -950 | 124 | 818 | 12 | |
| 1210 | 58430 | 57970 | 58490 | 57480 | 58490 | 57770 | 60 | -660 | 30 | 498 | 0 | |
| 小计 | 1334988 | 428172 | 16640 | |||||||||
| 铅 | 1111 | 15370 | 15110 | 16280 | 15110 | 15450 | 15230 | 80 | -140 | 80 | 536 | -28 |
| 1112 | 15360 | 15015 | 15340 | 15015 | 15285 | 15170 | -75 | -190 | 676 | 1988 | -38 | |
| 1201 | 15385 | 15150 | 15330 | 15100 | 15300 | 15205 | -85 | -180 | 174 | 850 | 40 | |
| 1202 | 15345 | 15165 | 15165 | 15165 | 15165 | 15165 | -180 | -180 | 2 | 32 | 0 | |
| 1203 | 15495 | 15225 | 15290 | 15225 | 15290 | 15255 | -205 | -240 | 4 | 14 | 2 | |
| 1204 | 15425 | 15420 | 15420 | -5 | -5 | 40 | 0 | |||||
| 1205 | 15645 | 15405 | 15405 | -240 | -240 | 0 | ||||||
| 1206 | 15700 | 15700 | 15700 | 0 | 0 | 4 | 0 | |||||
| 1207 | 15695 | 15450 | 15450 | -245 | -245 | 2 | 0 | |||||
| 1208 | 15310 | 15075 | 15075 | -235 | -235 | 0 | ||||||
| 1209 | 15860 | 15615 | 15615 | -245 | -245 | 2 | 0 | |||||
| 1210 | 16150 | 15900 | 15900 | -250 | -250 | 0 | ||||||
| 小计 | 936 | 3468 | -24 | |||||||||
| 锌 | 1111 | 15395 | 15000 | 15325 | 15000 | 15325 | 15135 | -70 | -260 | 2080 | 11600 | -1130 |
| 1112 | 15390 | 15000 | 15345 | 14950 | 15325 | 15135 | -65 | -255 | 22878 | 49144 | -4062 | |
| 1201 | 15395 | 15015 | 15330 | 14985 | 15325 | 15135 | -70 | -260 | 413060 | 221008 | -6922 | |
| 1202 | 15390 | 14990 | 15340 | 14990 | 15335 | 15135 | -55 | -255 | 62548 | 90676 | 1458 | |
| 1203 | 15410 | 15080 | 15345 | 15035 | 15345 | 15140 | -65 | -270 | 4306 | 21594 | 1166 | |
| 1204 | 15410 | 15130 | 15350 | 15075 | 15330 | 15145 | -80 | -265 | 648 | 4756 | 66 | |
| 1205 | 15440 | 15100 | 15400 | 15065 | 15365 | 15180 | -75 | -260 | 580 | 3632 | -6 | |
| 1206 | 15415 | 15140 | 15370 | 15100 | 15370 | 15160 | -45 | -255 | 190 | 1974 | 20 | |
| 1207 | 15430 | 15375 | 15375 | 15175 | 15300 | 15240 | -130 | -190 | 90 | 362 | 26 | |
| 1208 | 15465 | 15200 | 15255 | 15185 | 15255 | 15215 | -210 | -250 | 8 | 296 | 0 | |
| 1209 | 15640 | 15270 | 15630 | 15270 | 15440 | 15430 | -200 | -210 | 38 | 142 | 22 | |
| 1210 | 15710 | 15545 | 15570 | 15300 | 15570 | 15420 | -140 | -290 | 112 | 130 | 30 | |
| 小计 | 506538 | 405314 | -9332 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)