| 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 | 1112 | 16085 | 15850 | 16000 | 15785 | 15950 | 15940 | -135 | -145 | 6328 | 31786 | -2332 |
| 1201 | 16130 | 15905 | 16065 | 15850 | 16000 | 15960 | -130 | -170 | 18540 | 71804 | -3848 | |
| 1202 | 16175 | 15950 | 16120 | 15900 | 16025 | 16015 | -150 | -160 | 31134 | 67692 | 4982 | |
| 1203 | 16245 | 15990 | 16180 | 15900 | 16075 | 16065 | -170 | -180 | 8988 | 28676 | 5036 | |
| 1204 | 16325 | 16125 | 16250 | 16095 | 16150 | 16155 | -175 | -170 | 2394 | 5602 | 1298 | |
| 1205 | 16405 | 16120 | 16310 | 16120 | 16155 | 16240 | -250 | -165 | 1124 | 3404 | 470 | |
| 1206 | 16505 | 16225 | 16400 | 16225 | 16340 | 16330 | -165 | -175 | 362 | 1998 | 252 | |
| 1207 | 16565 | 16455 | 16475 | 16355 | 16400 | 16415 | -165 | -150 | 194 | 1742 | 116 | |
| 1208 | 16650 | 16375 | 16500 | 16375 | 16470 | 16470 | -180 | -180 | 24 | 1118 | 4 | |
| 1209 | 16700 | 16540 | 16630 | 16390 | 16390 | 16615 | -310 | -85 | 122 | 478 | 86 | |
| 1210 | 16750 | 16495 | 16635 | 16450 | 16625 | 16570 | -125 | -180 | 156 | 1150 | 106 | |
| 1211 | 16900 | 16455 | 16660 | 16455 | 16660 | 16560 | -240 | -340 | 22 | 2 | 2 | |
| 小计 | 69388 | 215452 | 6172 | |||||||||
| 黄金 | 1112 | 361.68 | 355 | 355 | 351.05 | 354.07 | 353.04 | -7.61 | -8.64 | 1472 | 3240 | -370 |
| 1201 | 362.59 | 357.29 | 357.29 | 352.01 | 354.28 | 354.13 | -8.31 | -8.46 | 410 | 550 | -34 | |
| 1202 | 362.12 | 352.78 | 355.46 | 352.78 | 355.46 | 354.79 | -6.66 | -7.33 | 14 | 232 | -6 | |
| 1203 | 364.03 | 354.41 | 356.51 | 354.41 | 354.88 | 355.38 | -9.15 | -8.65 | 8 | 178 | 0 | |
| 1204 | 362.29 | 354.14 | 354.14 | 354.14 | 354.14 | 354.14 | -8.15 | -8.15 | 2 | 146 | 0 | |
| 1205 | 362.51 | 353.1 | 356.76 | 352.8 | 355.24 | 354.46 | -7.27 | -8.05 | 120 | 210 | 0 | |
| 1206 | 362.17 | 352.67 | 354.96 | 351.48 | 353.56 | 353.38 | -8.61 | -8.79 | 72574 | 71144 | 992 | |
| 1207 | 361.88 | 352.85 | 354.22 | 352.85 | 354.22 | 353.19 | -7.66 | -8.69 | 8 | 12 | -4 | |
| 1208 | 362.42 | 353.3 | 354.5 | 353.3 | 354.49 | 354.07 | -7.93 | -8.35 | 14 | 22 | -12 | |
| 1209 | 364.94 | 364.94 | 364.94 | 0 | 0 | 8 | 0 | |||||
| 1210 | 362.28 | 359 | 359 | -3.28 | -3.28 | 8 | 0 | |||||
| 1211 | 368.74 | 368.74 | 368.74 | 0 | 0 | 0 | ||||||
| 小计 | 74622 | 75750 | 566 | |||||||||
| 铜 | 1112 | 57080 | 55690 | 56630 | 55200 | 56550 | 56190 | -530 | -890 | 13772 | 34238 | -486 |
| 1201 | 56640 | 54850 | 56160 | 54830 | 55990 | 55630 | -650 | -1010 | 279160 | 112972 | -20832 | |
| 1202 | 56390 | 54580 | 55770 | 54300 | 55550 | 55260 | -840 | -1130 | 807120 | 219270 | 37910 | |
| 1203 | 56270 | 54690 | 55670 | 54330 | 55400 | 55150 | -870 | -1120 | 34296 | 40672 | 4906 | |
| 1204 | 55990 | 54800 | 55670 | 54530 | 55450 | 55110 | -540 | -880 | 4450 | 11702 | 1224 | |
| 1205 | 56390 | 55500 | 55760 | 54010 | 55540 | 55180 | -850 | -1210 | 4044 | 7184 | 594 | |
| 1206 | 56350 | 55470 | 55820 | 54560 | 55590 | 55310 | -760 | -1040 | 556 | 4060 | 88 | |
| 1207 | 56560 | 55010 | 55730 | 55000 | 55600 | 55290 | -960 | -1270 | 112 | 1912 | 26 | |
| 1208 | 56620 | 55020 | 55870 | 55020 | 55700 | 55580 | -920 | -1040 | 228 | 1364 | -20 | |
| 1209 | 56590 | 55380 | 55930 | 55200 | 55750 | 55470 | -840 | -1120 | 86 | 1034 | 18 | |
| 1210 | 56720 | 55300 | 55980 | 55270 | 55850 | 55690 | -870 | -1030 | 44 | 646 | -6 | |
| 1211 | 57000 | 55800 | 56240 | 55560 | 56060 | 55730 | -940 | -1270 | 38 | 30 | 26 | |
| 小计 | 1143906 | 435084 | 23448 | |||||||||
| 铅 | 1112 | 15350 | 15035 | 15250 | 15025 | 15250 | 15190 | -100 | -160 | 428 | 1100 | -202 |
| 1201 | 15325 | 14900 | 15280 | 14900 | 15230 | 15170 | -95 | -155 | 570 | 1904 | 242 | |
| 1202 | 15325 | 15150 | 15250 | 15150 | 15250 | 15220 | -75 | -105 | 76 | 130 | 66 | |
| 1203 | 15475 | 15475 | 15475 | 0 | 0 | 16 | 0 | |||||
| 1204 | 15540 | 15450 | 15450 | -90 | -90 | 80 | 0 | |||||
| 1205 | 15685 | 15580 | 15580 | -105 | -105 | 0 | ||||||
| 1206 | 15550 | 15580 | 15580 | 15505 | 15505 | 15540 | -45 | -10 | 4 | 4 | 0 | |
| 1207 | 15800 | 15800 | 15800 | 0 | 0 | 4 | 0 | |||||
| 1208 | 15640 | 15630 | 15630 | -10 | -10 | 0 | ||||||
| 1209 | 15555 | 15545 | 15545 | -10 | -10 | 2 | 0 | |||||
| 1210 | 16495 | 16485 | 16485 | -10 | -10 | 0 | ||||||
| 1211 | 16335 | 16325 | 16325 | -10 | -10 | 0 | ||||||
| 小计 | 1078 | 3240 | 106 | |||||||||
| 锌 | 1112 | 15205 | 14810 | 15085 | 14680 | 15035 | 14970 | -170 | -235 | 4410 | 22932 | -1416 |
| 1201 | 15190 | 14790 | 15060 | 14680 | 15045 | 14945 | -145 | -245 | 116082 | 127980 | -14434 | |
| 1202 | 15200 | 14750 | 15070 | 14670 | 15040 | 14955 | -160 | -245 | 205580 | 156606 | 11974 | |
| 1203 | 15210 | 14800 | 15070 | 14705 | 15050 | 14960 | -160 | -250 | 19470 | 43064 | 5342 | |
| 1204 | 15250 | 14850 | 15115 | 14755 | 15070 | 14995 | -180 | -255 | 1176 | 7152 | 484 | |
| 1205 | 15280 | 15005 | 15125 | 14800 | 15110 | 15015 | -170 | -265 | 1266 | 4264 | 172 | |
| 1206 | 15325 | 14900 | 15120 | 14900 | 15090 | 15080 | -235 | -245 | 76 | 2044 | -22 | |
| 1207 | 15385 | 15135 | 15170 | 15050 | 15115 | 15095 | -270 | -290 | 122 | 370 | 46 | |
| 1208 | 15445 | 15155 | 15205 | 15155 | 15205 | 15180 | -240 | -265 | 4 | 296 | 2 | |
| 1209 | 15485 | 15185 | 15285 | 15185 | 15240 | 15245 | -245 | -240 | 8 | 192 | -4 | |
| 1210 | 15475 | 14975 | 15420 | 14975 | 15285 | 15230 | -190 | -245 | 26 | 132 | 0 | |
| 1211 | 15590 | 15090 | 15275 | 15000 | 15220 | 15115 | -370 | -475 | 16 | 8 | 8 | |
| 小计 | 348236 | 365040 | 2152 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)