| 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 | 16160 | 16265 | 16340 | 16225 | 16340 | 16285 | 180 | 125 | 3160 | 21220 | -1890 |
| 1112 | 16180 | 16235 | 16345 | 16235 | 16345 | 16300 | 165 | 120 | 6310 | 49656 | -1820 | |
| 1201 | 16185 | 16245 | 16390 | 16225 | 16380 | 16330 | 195 | 145 | 32994 | 75102 | -1478 | |
| 1202 | 16205 | 16290 | 16430 | 16260 | 16420 | 16355 | 215 | 150 | 8524 | 44668 | 2748 | |
| 1203 | 16220 | 16300 | 16475 | 16300 | 16475 | 16410 | 255 | 190 | 1040 | 13126 | -2 | |
| 1204 | 16300 | 16320 | 16525 | 16320 | 16490 | 16465 | 190 | 165 | 112 | 2808 | -22 | |
| 1205 | 16330 | 16375 | 16580 | 16375 | 16565 | 16505 | 235 | 175 | 116 | 2756 | -36 | |
| 1206 | 16380 | 16545 | 16625 | 16535 | 16625 | 16570 | 245 | 190 | 80 | 1640 | 2 | |
| 1207 | 16435 | 16550 | 16655 | 16550 | 16655 | 16605 | 220 | 170 | 30 | 1676 | -4 | |
| 1208 | 16500 | 16630 | 16710 | 16630 | 16710 | 16670 | 210 | 170 | 4 | 1092 | 0 | |
| 1209 | 16595 | 16595 | 16595 | 0 | 0 | 344 | 0 | |||||
| 1210 | 16630 | 16750 | 16810 | 16750 | 16810 | 16780 | 180 | 150 | 4 | 848 | -2 | |
| 小计 | 52374 | 214936 | -2504 | |||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0 | 0 | |||||
| 1112 | 355.86 | 361.2 | 362.75 | 361.04 | 361.73 | 361.91 | 5.87 | 6.05 | 5100 | 5774 | -890 | |
| 1201 | 356.07 | 363 | 363.09 | 360.99 | 363.09 | 362.48 | 7.02 | 6.41 | 970 | 848 | 180 | |
| 1202 | 356.32 | 361.72 | 363.25 | 361.72 | 362.95 | 362.94 | 6.63 | 6.62 | 12 | 214 | 0 | |
| 1203 | 357.17 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | 4.97 | 4.97 | 2 | 178 | 2 | |
| 1204 | 356.8 | 362.71 | 362.71 | 362.71 | 362.71 | 362.71 | 5.91 | 5.91 | 2 | 148 | -2 | |
| 1205 | 355.81 | 362.13 | 363.49 | 361.01 | 362.73 | 362.44 | 6.92 | 6.63 | 42 | 206 | 4 | |
| 1206 | 355.69 | 361.61 | 362.99 | 361 | 362.03 | 362.09 | 6.34 | 6.4 | 53180 | 62012 | 842 | |
| 1207 | 354.13 | 354.13 | 354.13 | 0 | 0 | 8 | 0 | |||||
| 1208 | 355.9 | 362.3 | 362.3 | 6.4 | 6.4 | 36 | 0 | |||||
| 1209 | 356.41 | 362 | 362 | 362 | 362 | 362 | 5.59 | 5.59 | 2 | 12 | 0 | |
| 1210 | 355.88 | 362.4 | 362.4 | 362.4 | 362.4 | 362.4 | 6.52 | 6.52 | 2 | -2 | ||
| 小计 | 59312 | 69436 | 134 | |||||||||
| 铜 | 1111 | 57980 | 58300 | 59800 | 58300 | 59750 | 59230 | 1770 | 1250 | 5380 | 13280 | -1920 |
| 1112 | 57770 | 58200 | 59690 | 57920 | 59560 | 59010 | 1790 | 1240 | 24892 | 47774 | -2148 | |
| 1201 | 57540 | 57800 | 59500 | 57740 | 59360 | 58760 | 1820 | 1220 | 1139578 | 221006 | -16294 | |
| 1202 | 57350 | 57700 | 59350 | 57600 | 59220 | 58610 | 1870 | 1260 | 136498 | 79368 | -3784 | |
| 1203 | 57320 | 57530 | 59330 | 57530 | 59110 | 58620 | 1790 | 1300 | 5840 | 17288 | -684 | |
| 1204 | 57450 | 58120 | 59390 | 57970 | 59350 | 58780 | 1900 | 1330 | 1174 | 8386 | -90 | |
| 1205 | 57410 | 57580 | 59440 | 57580 | 59240 | 58690 | 1830 | 1280 | 2152 | 4806 | 36 | |
| 1206 | 57490 | 57970 | 59510 | 57970 | 59340 | 58800 | 1850 | 1310 | 400 | 3318 | -130 | |
| 1207 | 57610 | 58300 | 59440 | 58300 | 59320 | 58880 | 1710 | 1270 | 66 | 1578 | 10 | |
| 1208 | 57640 | 58350 | 59380 | 58330 | 59380 | 58920 | 1740 | 1280 | 40 | 1184 | -2 | |
| 1209 | 57580 | 57900 | 59430 | 57900 | 59400 | 59150 | 1820 | 1570 | 188 | 914 | 88 | |
| 1210 | 57600 | 58000 | 59790 | 58000 | 59360 | 58920 | 1760 | 1320 | 44 | 516 | 4 | |
| 小计 | 1316252 | 399418 | -24914 | |||||||||
| 铅 | 1111 | 15190 | 15350 | 15480 | 15350 | 15420 | 15415 | 230 | 225 | 142 | 486 | -44 |
| 1112 | 15190 | 15215 | 15535 | 15215 | 15480 | 15410 | 290 | 220 | 570 | 1932 | -68 | |
| 1201 | 15190 | 15385 | 15545 | 15365 | 15540 | 15445 | 350 | 255 | 238 | 934 | 38 | |
| 1202 | 15165 | 15445 | 15445 | 280 | 280 | 32 | 0 | |||||
| 1203 | 15255 | 15320 | 15320 | 65 | 65 | 14 | 0 | |||||
| 1204 | 15420 | 15420 | 15420 | 0 | 0 | 40 | 0 | |||||
| 1205 | 15390 | 15650 | 15650 | 260 | 260 | 0 | ||||||
| 1206 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | |||||
| 1207 | 15450 | 15710 | 15710 | 260 | 260 | 2 | 0 | |||||
| 1208 | 15060 | 15315 | 15315 | 255 | 255 | 0 | ||||||
| 1209 | 15600 | 15600 | 15600 | 0 | 0 | 2 | 0 | |||||
| 1210 | 15885 | 16150 | 16150 | 265 | 265 | 0 | ||||||
| 小计 | 950 | 3446 | -74 | |||||||||
| 锌 | 1111 | 15235 | 15400 | 15550 | 15375 | 15550 | 15435 | 315 | 200 | 1930 | 10880 | -450 |
| 1112 | 15195 | 15335 | 15545 | 15325 | 15515 | 15445 | 320 | 250 | 16306 | 43204 | -3640 | |
| 1201 | 15185 | 15305 | 15565 | 15300 | 15550 | 15445 | 365 | 260 | 357116 | 206364 | -10004 | |
| 1202 | 15190 | 15330 | 15580 | 15305 | 15560 | 15460 | 370 | 270 | 57496 | 98540 | 2106 | |
| 1203 | 15200 | 15250 | 15580 | 15250 | 15570 | 15470 | 370 | 270 | 4012 | 21882 | -86 | |
| 1204 | 15195 | 15335 | 15575 | 15335 | 15575 | 15490 | 380 | 295 | 512 | 4738 | -54 | |
| 1205 | 15235 | 15380 | 15620 | 15380 | 15600 | 15500 | 365 | 265 | 724 | 3588 | -56 | |
| 1206 | 15235 | 15400 | 15600 | 15400 | 15600 | 15505 | 365 | 270 | 90 | 1998 | -14 | |
| 1207 | 15335 | 15435 | 15700 | 15435 | 15700 | 15570 | 365 | 235 | 30 | 376 | 10 | |
| 1208 | 15300 | 15695 | 15695 | 15685 | 15695 | 15690 | 395 | 390 | 14 | 302 | 4 | |
| 1209 | 15360 | 15440 | 15440 | 80 | 80 | 164 | 0 | |||||
| 1210 | 15455 | 15580 | 15805 | 15580 | 15805 | 15720 | 350 | 265 | 38 | 138 | -8 | |
| 小计 | 438268 | 392174 | -12192 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)