| 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 | 15960 | 15845 | 15930 | 15830 | 15930 | 15900 | -30 | -60 | 3608 | 26954 | -2198 |
| 1201 | 16000 | 15940 | 15990 | 15850 | 15975 | 15935 | -25 | -65 | 9092 | 67252 | -832 | |
| 1202 | 16040 | 15900 | 15985 | 15895 | 15955 | 15945 | -85 | -95 | 24208 | 76264 | 7190 | |
| 1203 | 16095 | 15985 | 16035 | 15950 | 16020 | 16000 | -75 | -95 | 9398 | 37144 | 5652 | |
| 1204 | 16155 | 15860 | 16080 | 15860 | 16045 | 16050 | -110 | -105 | 2654 | 8124 | 1694 | |
| 1205 | 16235 | 16150 | 16150 | 16100 | 16120 | 16110 | -115 | -125 | 1160 | 3612 | 284 | |
| 1206 | 16300 | 16160 | 16240 | 16160 | 16205 | 16195 | -95 | -105 | 120 | 2040 | 32 | |
| 1207 | 16380 | 16355 | 16355 | 16230 | 16260 | 16260 | -120 | -120 | 116 | 1762 | 20 | |
| 1208 | 16445 | 16365 | 16365 | 16365 | 16365 | 16365 | -80 | -80 | 8 | 1138 | -8 | |
| 1209 | 16485 | 16470 | 16530 | 16380 | 16380 | 16395 | -105 | -90 | 74 | 438 | -12 | |
| 1210 | 16560 | 16305 | 16495 | 16305 | 16440 | 16445 | -120 | -115 | 20 | 1146 | -8 | |
| 1211 | 16560 | 16560 | 16560 | 0 | 0 | 2 | 0 | |||||
| 小计 | 50458 | 225876 | 11814 | |||||||||
| 黄金 | 1112 | 353.46 | 346 | 348.83 | 345.79 | 347.87 | 347.4 | -5.59 | -6.06 | 926 | 2884 | -216 |
| 1201 | 353.77 | 346.35 | 349.71 | 343.07 | 347.6 | 347.72 | -6.17 | -6.05 | 388 | 508 | -34 | |
| 1202 | 354.35 | 348 | 350.92 | 347.9 | 348.36 | 348.8 | -5.99 | -5.55 | 64 | 250 | 12 | |
| 1203 | 355.38 | 348.04 | 349.13 | 348 | 348 | 348.56 | -7.38 | -6.82 | 10 | 182 | 4 | |
| 1204 | 354.14 | 346.61 | 348.5 | 346.61 | 347.71 | 347.65 | -6.43 | -6.49 | 14 | 148 | 2 | |
| 1205 | 354.41 | 346.88 | 348.88 | 346.88 | 347.62 | 347.76 | -6.79 | -6.65 | 52 | 220 | 10 | |
| 1206 | 353.14 | 346 | 347.8 | 345.04 | 346.59 | 346.53 | -6.55 | -6.61 | 62686 | 70306 | -2858 | |
| 1207 | 352.95 | 346.63 | 347.76 | 346.11 | 347 | 346.64 | -5.95 | -6.31 | 58 | 34 | 22 | |
| 1208 | 353 | 348.2 | 348.2 | 348.2 | 348.2 | 348.2 | -4.8 | -4.8 | 2 | 20 | 0 | |
| 1209 | 364.94 | 359.97 | 359.97 | -4.97 | -4.97 | 8 | 0 | |||||
| 1210 | 359 | 359 | 359 | 0 | 0 | 8 | 0 | |||||
| 1211 | 359 | 344 | 344 | 344 | 344 | 344 | -15 | -15 | 2 | 2 | 2 | |
| 小计 | 64202 | 74570 | -3056 | |||||||||
| 铜 | 1112 | 56040 | 55260 | 56170 | 55260 | 55950 | 55850 | -90 | -190 | 8790 | 31558 | -1270 |
| 1201 | 55550 | 55060 | 55720 | 54950 | 55500 | 55370 | -50 | -180 | 89042 | 93018 | -8082 | |
| 1202 | 55040 | 54610 | 55240 | 54360 | 54980 | 54870 | -60 | -170 | 720206 | 249374 | 832 | |
| 1203 | 54890 | 54280 | 55040 | 54260 | 54780 | 54660 | -110 | -230 | 41496 | 53388 | 6576 | |
| 1204 | 54930 | 54280 | 55020 | 54280 | 54740 | 54680 | -190 | -250 | 3322 | 13174 | 724 | |
| 1205 | 54950 | 54200 | 55090 | 54200 | 54760 | 54710 | -190 | -240 | 2738 | 7772 | 408 | |
| 1206 | 55030 | 54400 | 55050 | 54400 | 54720 | 54750 | -310 | -280 | 724 | 4100 | -40 | |
| 1207 | 55170 | 54720 | 55210 | 54700 | 54860 | 54850 | -310 | -320 | 176 | 1910 | 26 | |
| 1208 | 55260 | 55040 | 55140 | 54670 | 55000 | 54920 | -260 | -340 | 76 | 1342 | 12 | |
| 1209 | 55330 | 54800 | 55380 | 54800 | 54900 | 55030 | -430 | -300 | 234 | 958 | -42 | |
| 1210 | 55400 | 55020 | 55340 | 54990 | 55050 | 55110 | -350 | -290 | 48 | 646 | -8 | |
| 1211 | 55550 | 55550 | 55560 | 55020 | 55250 | 55250 | -300 | -300 | 94 | 90 | 64 | |
| 小计 | 866946 | 457330 | -800 | |||||||||
| 铅 | 1112 | 15340 | 15110 | 15350 | 15110 | 15345 | 15320 | 5 | -20 | 244 | 818 | -166 |
| 1201 | 15340 | 15205 | 15350 | 15175 | 15350 | 15310 | 10 | -30 | 512 | 2104 | 140 | |
| 1202 | 15335 | 15400 | 15400 | 15320 | 15345 | 15330 | 10 | -5 | 94 | 210 | 82 | |
| 1203 | 15475 | 15475 | 15475 | 15365 | 15365 | 15385 | -110 | -90 | 10 | 26 | 10 | |
| 1204 | 15450 | 15485 | 15485 | 15440 | 15440 | 15460 | -10 | 10 | 10 | 82 | 2 | |
| 1205 | 15700 | 15710 | 15710 | 10 | 10 | 0 | ||||||
| 1206 | 15540 | 15540 | 15540 | 0 | 0 | 4 | 0 | |||||
| 1207 | 15800 | 15800 | 15800 | 0 | 0 | 4 | 0 | |||||
| 1208 | 15750 | 15760 | 15760 | 10 | 10 | 0 | ||||||
| 1209 | 15665 | 15675 | 15675 | 10 | 10 | 2 | 0 | |||||
| 1210 | 16610 | 16625 | 16625 | 15 | 15 | 0 | ||||||
| 1211 | 16610 | 16625 | 16625 | 15 | 15 | 0 | ||||||
| 小计 | 870 | 3250 | 68 | |||||||||
| 锌 | 1112 | 15120 | 15045 | 15215 | 15020 | 15155 | 15150 | 35 | 30 | 3420 | 17994 | -1892 |
| 1201 | 15115 | 15035 | 15220 | 14995 | 15160 | 15135 | 45 | 20 | 51816 | 97772 | -11138 | |
| 1202 | 15115 | 15000 | 15235 | 14980 | 15170 | 15140 | 55 | 25 | 269248 | 178318 | 2260 | |
| 1203 | 15125 | 15000 | 15250 | 15000 | 15180 | 15165 | 55 | 40 | 17392 | 54258 | 6104 | |
| 1204 | 15160 | 15000 | 15265 | 15000 | 15215 | 15190 | 55 | 30 | 1162 | 7458 | 282 | |
| 1205 | 15180 | 15005 | 15290 | 15005 | 15260 | 15220 | 80 | 40 | 1348 | 4318 | 130 | |
| 1206 | 15210 | 15195 | 15350 | 15175 | 15275 | 15255 | 65 | 45 | 142 | 2044 | 26 | |
| 1207 | 15250 | 15315 | 15335 | 15250 | 15300 | 15300 | 50 | 50 | 20 | 366 | -2 | |
| 1208 | 15320 | 15335 | 15400 | 15335 | 15400 | 15375 | 80 | 55 | 6 | 292 | -6 | |
| 1209 | 15345 | 15385 | 15395 | 15385 | 15395 | 15390 | 50 | 45 | 6 | 194 | 2 | |
| 1210 | 15365 | 15440 | 15450 | 15405 | 15410 | 15425 | 45 | 60 | 20 | 132 | 0 | |
| 1211 | 15115 | 15550 | 15590 | 15550 | 15555 | 15570 | 440 | 455 | 12 | 6 | -2 | |
| 小计 | 344592 | 363152 | -4236 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)