| 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 | 1201 | 15905 | 16070 | 16070 | 15990 | 16035 | 16025 | 130 | 120 | 1856 | 27776 | -486 |
| 1202 | 15815 | 15930 | 15960 | 15890 | 15940 | 15935 | 125 | 120 | 5478 | 54896 | -3230 | |
| 1203 | 15710 | 15835 | 15850 | 15775 | 15835 | 15825 | 125 | 115 | 11184 | 72572 | -2980 | |
| 1204 | 15655 | 15840 | 15840 | 15725 | 15775 | 15765 | 120 | 110 | 5268 | 58454 | 172 | |
| 1205 | 15645 | 15740 | 15770 | 15715 | 15750 | 15745 | 105 | 100 | 2634 | 26770 | 1532 | |
| 1206 | 15640 | 15765 | 15770 | 15730 | 15750 | 15745 | 110 | 105 | 1906 | 10898 | 1406 | |
| 1207 | 15660 | 15745 | 15765 | 15710 | 15755 | 15745 | 95 | 85 | 126 | 4004 | 66 | |
| 1208 | 15670 | 15750 | 15790 | 15750 | 15775 | 15770 | 105 | 100 | 68 | 1936 | 24 | |
| 1209 | 15695 | 15760 | 15815 | 15750 | 15770 | 15760 | 75 | 65 | 78 | 992 | -14 | |
| 1210 | 15700 | 15800 | 15800 | 15770 | 15770 | 15785 | 70 | 85 | 62 | 1428 | -6 | |
| 1211 | 15695 | 15900 | 15900 | 15900 | 15900 | 15900 | 205 | 205 | 2 | 100 | -2 | |
| 1212 | 15695 | 15695 | 15695 | 0 | 0 | 0 | ||||||
| 小计 | 28662 | 259826 | -3518 | |||||||||
| 黄金 | 1201 | 329.34 | 333.86 | 334.1 | 333.52 | 333.69 | 333.87 | 4.35 | 4.53 | 16 | 286 | 0 |
| 1202 | 331.03 | 336.17 | 336.44 | 334.12 | 335.64 | 335.81 | 4.61 | 4.78 | 50 | 280 | -22 | |
| 1203 | 331.77 | 335.77 | 337.25 | 335.77 | 337.01 | 336.53 | 5.24 | 4.76 | 16 | 194 | -12 | |
| 1204 | 330.55 | 333.64 | 333.64 | 3.09 | 3.09 | 140 | 0 | |||||
| 1205 | 329.94 | 334.95 | 336.66 | 334.2 | 335.78 | 335.27 | 5.84 | 5.33 | 106 | 210 | 4 | |
| 1206 | 329.12 | 334 | 335.13 | 333.03 | 334.48 | 334.27 | 5.36 | 5.15 | 67334 | 101762 | -2474 | |
| 1207 | 328.6 | 333.74 | 333.74 | 5.14 | 5.14 | 42 | 0 | |||||
| 1208 | 329.94 | 335.52 | 335.52 | 335.52 | 335.52 | 335.52 | 5.58 | 5.58 | 8 | 28 | 6 | |
| 1209 | 329.3 | 332.38 | 334.16 | 332.38 | 334.15 | 333.67 | 4.85 | 4.37 | 8 | 14 | -2 | |
| 1210 | 329.24 | 334.42 | 334.42 | 334.42 | 334.42 | 334.42 | 5.18 | 5.18 | 2 | 16 | 2 | |
| 1211 | 328.91 | 334.08 | 334.08 | 5.17 | 5.17 | 14 | 0 | |||||
| 1212 | 327.48 | 330.69 | 333.23 | 330.69 | 332.37 | 332.39 | 4.89 | 4.91 | 84 | 812 | 18 | |
| 小计 | 67624 | 103798 | -2480 | |||||||||
| 铜 | 1201 | 54340 | 54760 | 55280 | 54760 | 55170 | 55130 | 830 | 790 | 5896 | 30148 | -1332 |
| 1202 | 54040 | 55040 | 55070 | 54770 | 54970 | 54900 | 930 | 860 | 52112 | 108388 | -12990 | |
| 1203 | 53610 | 54590 | 54690 | 54410 | 54620 | 54540 | 1010 | 930 | 444280 | 245514 | -10436 | |
| 1204 | 53470 | 54560 | 54600 | 54330 | 54510 | 54460 | 1040 | 990 | 33332 | 51190 | 1922 | |
| 1205 | 53460 | 54210 | 54550 | 54210 | 54490 | 54400 | 1030 | 940 | 4342 | 17532 | 92 | |
| 1206 | 53450 | 54440 | 54550 | 54310 | 54500 | 54430 | 1050 | 980 | 1108 | 9250 | -14 | |
| 1207 | 53530 | 54410 | 54540 | 54330 | 54400 | 54430 | 870 | 900 | 340 | 2334 | 6 | |
| 1208 | 53440 | 54460 | 54570 | 54380 | 54490 | 54440 | 1050 | 1000 | 96 | 1738 | 14 | |
| 1209 | 53490 | 54500 | 54560 | 54240 | 54530 | 54470 | 1040 | 980 | 46 | 1356 | -12 | |
| 1210 | 53710 | 54500 | 54590 | 54440 | 54440 | 54490 | 730 | 780 | 54 | 894 | 2 | |
| 1211 | 53500 | 54740 | 54740 | 54450 | 54560 | 54570 | 1060 | 1070 | 40 | 330 | -10 | |
| 1212 | 53510 | 54480 | 54670 | 54440 | 54550 | 54510 | 1040 | 1000 | 48 | 86 | 22 | |
| 小计 | 541694 | 468760 | -22736 | |||||||||
| 铅 | 1201 | 15105 | 15250 | 15280 | 15185 | 15210 | 15230 | 105 | 125 | 134 | 890 | -70 |
| 1202 | 15080 | 15180 | 15245 | 15160 | 15170 | 15200 | 90 | 120 | 158 | 1444 | 8 | |
| 1203 | 15085 | 15275 | 15275 | 15155 | 15210 | 15205 | 125 | 120 | 120 | 372 | 28 | |
| 1204 | 15100 | 15000 | 15250 | 15000 | 15180 | 15105 | 80 | 5 | 68 | 112 | 14 | |
| 1205 | 15235 | 15240 | 15240 | 5 | 5 | 6 | 0 | |||||
| 1206 | 15335 | 15335 | 15335 | 0 | 0 | 4 | 0 | |||||
| 1207 | 15305 | 15305 | 15305 | 0 | 0 | 6 | 0 | |||||
| 1208 | 15185 | 15190 | 15190 | 5 | 5 | 0 | ||||||
| 1209 | 15455 | 15460 | 15460 | 5 | 5 | 2 | 0 | |||||
| 1210 | 15400 | 15405 | 15405 | 5 | 5 | 2 | 0 | |||||
| 1211 | 15400 | 15400 | 15400 | 0 | 0 | 0 | ||||||
| 1212 | 15400 | 15400 | 15400 | 0 | 0 | 0 | ||||||
| 小计 | 480 | 2838 | -20 | |||||||||
| 锌 | 1201 | 14725 | 14895 | 14920 | 14820 | 14845 | 14860 | 120 | 135 | 3486 | 19598 | -1808 |
| 1202 | 14770 | 14900 | 14975 | 14850 | 14895 | 14900 | 125 | 130 | 33794 | 90580 | -9642 | |
| 1203 | 14770 | 14940 | 14990 | 14855 | 14900 | 14915 | 130 | 145 | 167622 | 189428 | -4070 | |
| 1204 | 14790 | 15000 | 15005 | 14885 | 14900 | 14925 | 110 | 135 | 13104 | 30676 | 4208 | |
| 1205 | 14840 | 14980 | 15040 | 14925 | 14945 | 14965 | 105 | 125 | 3732 | 11014 | 1302 | |
| 1206 | 14855 | 15020 | 15065 | 14960 | 14975 | 15015 | 120 | 160 | 196 | 3076 | 24 | |
| 1207 | 14955 | 15070 | 15135 | 15050 | 15050 | 15090 | 95 | 135 | 42 | 320 | 6 | |
| 1208 | 15025 | 15150 | 15165 | 15075 | 15075 | 15130 | 50 | 105 | 34 | 398 | 2 | |
| 1209 | 15035 | 15085 | 15220 | 15085 | 15165 | 15155 | 130 | 120 | 24 | 256 | 0 | |
| 1210 | 15110 | 15200 | 15200 | 15200 | 15200 | 15200 | 90 | 90 | 2 | 132 | 0 | |
| 1211 | 15140 | 15280 | 15295 | 15260 | 15260 | 15280 | 120 | 140 | 10 | 60 | 0 | |
| 1212 | 15030 | 15030 | 15030 | 0 | 0 | 10 | 0 | |||||
| 小计 | 222046 | 345548 | -9978 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)