| 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 | 16165 | 16220 | 16220 | 16135 | 16145 | 16160 | -20 | -5 | 2450 | 23110 | -1590 |
| 1112 | 16190 | 16245 | 16270 | 16130 | 16150 | 16180 | -40 | -10 | 4352 | 51476 | -618 | |
| 1201 | 16180 | 16200 | 16250 | 16135 | 16140 | 16185 | -40 | 5 | 24922 | 76580 | 1940 | |
| 1202 | 16185 | 16230 | 16250 | 16160 | 16170 | 16205 | -15 | 20 | 10806 | 41920 | 5504 | |
| 1203 | 16235 | 16255 | 16260 | 16190 | 16190 | 16220 | -45 | -15 | 1104 | 13128 | 448 | |
| 1204 | 16300 | 16320 | 16545 | 16220 | 16220 | 16300 | -80 | 0 | 190 | 2830 | 36 | |
| 1205 | 16345 | 16390 | 16390 | 16280 | 16280 | 16330 | -65 | -15 | 44 | 2792 | -14 | |
| 1206 | 16415 | 16390 | 16400 | 16320 | 16320 | 16380 | -95 | -35 | 16 | 1638 | 0 | |
| 1207 | 16445 | 16460 | 16460 | 16385 | 16385 | 16435 | -60 | -10 | 10 | 1680 | 4 | |
| 1208 | 16495 | 16750 | 16750 | 16460 | 16465 | 16500 | -30 | 5 | 38 | 1092 | 0 | |
| 1209 | 16575 | 16615 | 16615 | 16575 | 16575 | 16595 | 0 | 20 | 4 | 344 | 0 | |
| 1210 | 16600 | 16625 | 16635 | 16625 | 16635 | 16630 | 35 | 30 | 4 | 850 | -4 | |
| 小计 | 43940 | 217440 | 5706 | |||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0 | 0 | |||||
| 1112 | 355.56 | 358 | 358 | 354.06 | 356.24 | 355.86 | 0.68 | 0.3 | 6120 | 6664 | -486 | |
| 1201 | 355.76 | 356.83 | 357.1 | 354.38 | 356.3 | 356.07 | 0.54 | 0.31 | 688 | 668 | -18 | |
| 1202 | 357.29 | 356.32 | 356.32 | 356.32 | 356.32 | 356.32 | -0.97 | -0.97 | 2 | 214 | -2 | |
| 1203 | 356.57 | 357.63 | 357.63 | 356.72 | 356.72 | 357.17 | 0.15 | 0.6 | 8 | 176 | 0 | |
| 1204 | 356.8 | 356.8 | 356.8 | 0 | 0 | 150 | 0 | |||||
| 1205 | 356.28 | 357.24 | 357.24 | 354.34 | 356.08 | 355.81 | -0.2 | -0.47 | 22 | 202 | 0 | |
| 1206 | 355.48 | 356.98 | 357.16 | 353.65 | 355.98 | 355.69 | 0.5 | 0.21 | 67040 | 61170 | 2150 | |
| 1207 | 354.13 | 354.13 | 354.13 | 0 | 0 | 8 | 0 | |||||
| 1208 | 355.9 | 355.9 | 355.9 | 0 | 0 | 36 | 0 | |||||
| 1209 | 354.35 | 355.31 | 357.83 | 355.31 | 357.2 | 356.41 | 2.85 | 2.06 | 8 | 12 | 2 | |
| 1210 | 359.13 | 355.88 | 355.88 | 355.88 | 355.88 | 355.88 | -3.25 | -3.25 | 2 | 2 | 2 | |
| 小计 | 73890 | 69302 | 1648 | |||||||||
| 铜 | 1111 | 58310 | 58500 | 58510 | 57360 | 57500 | 57980 | -810 | -330 | 3490 | 15200 | -590 |
| 1112 | 58050 | 58500 | 58590 | 57010 | 57170 | 57770 | -880 | -280 | 21698 | 49922 | -1162 | |
| 1201 | 57720 | 58210 | 58350 | 56580 | 56800 | 57540 | -920 | -180 | 1028494 | 237300 | -9610 | |
| 1202 | 57550 | 58000 | 58160 | 56420 | 56580 | 57350 | -970 | -200 | 117608 | 83152 | 5936 | |
| 1203 | 57570 | 58040 | 58190 | 56480 | 56610 | 57320 | -960 | -250 | 5636 | 17972 | 1338 | |
| 1204 | 57620 | 58210 | 58210 | 56530 | 56640 | 57450 | -980 | -170 | 952 | 8476 | 48 | |
| 1205 | 57690 | 58100 | 58540 | 56560 | 56680 | 57410 | -1010 | -280 | 1340 | 4770 | 88 | |
| 1206 | 57850 | 58130 | 58170 | 56640 | 56750 | 57490 | -1100 | -360 | 412 | 3448 | 96 | |
| 1207 | 57660 | 58080 | 58080 | 56730 | 56730 | 57610 | -930 | -50 | 92 | 1568 | 2 | |
| 1208 | 57770 | 58010 | 58380 | 56830 | 56890 | 57640 | -880 | -130 | 58 | 1186 | -8 | |
| 1209 | 57680 | 58180 | 58180 | 57000 | 57100 | 57580 | -580 | -100 | 42 | 826 | 8 | |
| 1210 | 57770 | 58310 | 58310 | 56800 | 56800 | 57600 | -970 | -170 | 76 | 512 | 14 | |
| 小计 | 1179898 | 424332 | -3840 | |||||||||
| 铅 | 1111 | 15230 | 15250 | 15250 | 15150 | 15150 | 15190 | -80 | -40 | 14 | 530 | -6 |
| 1112 | 15170 | 15230 | 15260 | 15080 | 15115 | 15190 | -55 | 20 | 346 | 2000 | 12 | |
| 1201 | 15205 | 15225 | 15265 | 15100 | 15140 | 15190 | -65 | -15 | 106 | 896 | 46 | |
| 1202 | 15165 | 15165 | 15165 | 0 | 0 | 32 | 0 | |||||
| 1203 | 15255 | 15255 | 15255 | 0 | 0 | 14 | 0 | |||||
| 1204 | 15420 | 15420 | 15420 | 0 | 0 | 40 | 0 | |||||
| 1205 | 15405 | 15390 | 15390 | -15 | -15 | 0 | ||||||
| 1206 | 15700 | 15550 | 15550 | -150 | -150 | 4 | 0 | |||||
| 1207 | 15450 | 15450 | 15450 | 0 | 0 | 2 | 0 | |||||
| 1208 | 15075 | 15060 | 15060 | -15 | -15 | 0 | ||||||
| 1209 | 15615 | 15600 | 15600 | -15 | -15 | 2 | 0 | |||||
| 1210 | 15900 | 15885 | 15885 | -15 | -15 | 0 | ||||||
| 小计 | 466 | 3520 | 52 | |||||||||
| 锌 | 1111 | 15135 | 15305 | 15305 | 15120 | 15130 | 15235 | -5 | 100 | 860 | 11330 | -270 |
| 1112 | 15135 | 15225 | 15310 | 15030 | 15060 | 15195 | -75 | 60 | 13738 | 46844 | -2300 | |
| 1201 | 15135 | 15240 | 15310 | 15010 | 15045 | 15185 | -90 | 50 | 324364 | 216368 | -4640 | |
| 1202 | 15135 | 15235 | 15310 | 15030 | 15055 | 15190 | -80 | 55 | 53518 | 96434 | 5758 | |
| 1203 | 15140 | 15250 | 15330 | 15045 | 15070 | 15200 | -70 | 60 | 4120 | 21968 | 374 | |
| 1204 | 15145 | 15315 | 15315 | 15080 | 15110 | 15195 | -35 | 50 | 306 | 4792 | 36 | |
| 1205 | 15180 | 15335 | 15385 | 15055 | 15105 | 15235 | -75 | 55 | 514 | 3644 | 12 | |
| 1206 | 15160 | 15320 | 15320 | 15085 | 15130 | 15235 | -30 | 75 | 98 | 2012 | 38 | |
| 1207 | 15240 | 15380 | 15380 | 15290 | 15290 | 15335 | 50 | 95 | 10 | 366 | 4 | |
| 1208 | 15215 | 15280 | 15315 | 15280 | 15315 | 15300 | 100 | 85 | 6 | 298 | 2 | |
| 1209 | 15430 | 15380 | 15390 | 15260 | 15260 | 15360 | -170 | -70 | 26 | 164 | 22 | |
| 1210 | 15420 | 15485 | 15515 | 15320 | 15320 | 15455 | -100 | 35 | 66 | 146 | 16 | |
| 小计 | 397626 | 404366 | -948 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)