| 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 | 16010 | 15980 | 16045 | 15980 | 16020 | 16030 | 10 | 20 | 1068 | 25364 | -678 |
| 1202 | 15950 | 15895 | 15970 | 15895 | 15945 | 15950 | -5 | 0 | 2576 | 50080 | 104 | |
| 1203 | 15850 | 15810 | 15890 | 15810 | 15870 | 15860 | 20 | 10 | 6282 | 66790 | -1464 | |
| 1204 | 15815 | 15780 | 15840 | 15775 | 15830 | 15815 | 15 | 0 | 2706 | 59734 | -586 | |
| 1205 | 15795 | 15750 | 15815 | 15750 | 15795 | 15795 | 0 | 0 | 1330 | 31322 | 358 | |
| 1206 | 15780 | 15815 | 15825 | 15780 | 15800 | 15795 | 20 | 15 | 440 | 13396 | 244 | |
| 1207 | 15795 | 15845 | 15845 | 15795 | 15810 | 15800 | 15 | 5 | 168 | 4290 | 104 | |
| 1208 | 15815 | 15845 | 15845 | 15790 | 15805 | 15800 | -10 | -15 | 252 | 2134 | 168 | |
| 1209 | 15810 | 15830 | 15830 | 15825 | 15825 | 15825 | 15 | 15 | 12 | 1182 | 8 | |
| 1210 | 15825 | 15825 | 15865 | 15825 | 15865 | 15850 | 40 | 25 | 132 | 1788 | 104 | |
| 1211 | 15860 | 15860 | 15860 | 0 | 0 | 100 | 0 | |||||
| 1212 | 15860 | 15860 | 15860 | 0 | 0 | 0 | ||||||
| 小计 | 14966 | 256180 | -1638 | |||||||||
| 黄金 | 1201 | 328.67 | 326.81 | 330.11 | 326 | 326.81 | 327.37 | -1.86 | -1.3 | 30 | 216 | -8 |
| 1202 | 328.62 | 329.01 | 329.01 | 327.8 | 328 | 328.08 | -0.62 | -0.54 | 38 | 266 | -24 | |
| 1203 | 329.77 | 330.63 | 330.63 | 328.72 | 329.2 | 329.52 | -0.57 | -0.25 | 28 | 202 | 4 | |
| 1204 | 331.23 | 329 | 329.25 | 328.9 | 329.25 | 329.04 | -1.98 | -2.19 | 10 | 144 | 4 | |
| 1205 | 329.3 | 329.4 | 329.4 | 325.62 | 325.62 | 327.56 | -3.68 | -1.74 | 70 | 224 | 14 | |
| 1206 | 328.1 | 327.4 | 328.33 | 325.96 | 326.23 | 326.99 | -1.87 | -1.11 | 70162 | 104960 | 4186 | |
| 1207 | 327.3 | 327.3 | 327.3 | 0 | 0 | 40 | 0 | |||||
| 1208 | 326.9 | 327.15 | 327.15 | 0.25 | 0.25 | 28 | 0 | |||||
| 1209 | 330.12 | 330.12 | 330.12 | 0 | 0 | 14 | 0 | |||||
| 1210 | 327.39 | 326.29 | 326.29 | -1.1 | -1.1 | 12 | 0 | |||||
| 1211 | 326.72 | 325.62 | 325.62 | -1.1 | -1.1 | 14 | 0 | |||||
| 1212 | 326.21 | 325.21 | 326.3 | 324.8 | 325.48 | 325.73 | -0.73 | -0.48 | 438 | 2862 | 88 | |
| 小计 | 70776 | 108982 | 4264 | |||||||||
| 铜 | 1201 | 55750 | 55070 | 55700 | 55070 | 55580 | 55550 | -170 | -200 | 4808 | 25990 | -1462 |
| 1202 | 55660 | 55400 | 55640 | 55150 | 55400 | 55430 | -260 | -230 | 19954 | 86884 | -2922 | |
| 1203 | 55390 | 55100 | 55380 | 54880 | 55050 | 55140 | -340 | -250 | 381428 | 248822 | -456 | |
| 1204 | 55290 | 54900 | 55240 | 54750 | 54910 | 55010 | -380 | -280 | 40400 | 64602 | 5086 | |
| 1205 | 55290 | 54870 | 55220 | 53710 | 54970 | 54990 | -320 | -300 | 3826 | 18440 | 148 | |
| 1206 | 55230 | 54770 | 55230 | 54770 | 55020 | 55010 | -210 | -220 | 690 | 9744 | 278 | |
| 1207 | 55370 | 54840 | 55160 | 54840 | 55040 | 55040 | -330 | -330 | 90 | 2484 | 68 | |
| 1208 | 55290 | 55000 | 55180 | 54840 | 55090 | 55060 | -200 | -230 | 34 | 1758 | 0 | |
| 1209 | 55250 | 55250 | 55250 | 54960 | 55050 | 55100 | -200 | -150 | 104 | 1442 | 54 | |
| 1210 | 55400 | 55140 | 55140 | 54980 | 55130 | 55100 | -270 | -300 | 48 | 910 | 24 | |
| 1211 | 55350 | 55090 | 55210 | 55000 | 55200 | 55090 | -150 | -260 | 38 | 350 | 12 | |
| 1212 | 55240 | 54770 | 55210 | 54770 | 55150 | 55070 | -90 | -170 | 26 | 116 | 2 | |
| 小计 | 451446 | 461542 | 832 | |||||||||
| 铅 | 1201 | 15135 | 15100 | 15180 | 15100 | 15180 | 15155 | 45 | 20 | 86 | 584 | -80 |
| 1202 | 15150 | 15050 | 15220 | 15025 | 15165 | 15165 | 15 | 15 | 184 | 1356 | -66 | |
| 1203 | 15155 | 15105 | 15200 | 15105 | 15190 | 15170 | 35 | 15 | 130 | 596 | 48 | |
| 1204 | 15155 | 15155 | 15155 | 0 | 0 | 120 | 0 | |||||
| 1205 | 15165 | 15165 | 15165 | 0 | 0 | 6 | 0 | |||||
| 1206 | 15300 | 15315 | 15315 | 15 | 15 | 4 | 0 | |||||
| 1207 | 15500 | 15515 | 15515 | 15 | 15 | 6 | 0 | |||||
| 1208 | 15115 | 15130 | 15130 | 15 | 15 | 0 | ||||||
| 1209 | 15655 | 15670 | 15670 | 15 | 15 | 2 | 0 | |||||
| 1210 | 15325 | 15340 | 15340 | 15 | 15 | 2 | 0 | |||||
| 1211 | 15325 | 15325 | 15325 | 0 | 0 | 0 | ||||||
| 1212 | 15325 | 15325 | 15325 | 0 | 0 | 0 | ||||||
| 小计 | 400 | 2676 | -98 | |||||||||
| 锌 | 1201 | 14670 | 14560 | 14700 | 14555 | 14665 | 14655 | -5 | -15 | 2290 | 14462 | -1412 |
| 1202 | 14740 | 14620 | 14750 | 14585 | 14695 | 14700 | -45 | -40 | 15880 | 73878 | -4150 | |
| 1203 | 14725 | 14600 | 14765 | 14585 | 14710 | 14715 | -15 | -10 | 249160 | 236594 | -26376 | |
| 1204 | 14750 | 14640 | 14790 | 14600 | 14740 | 14740 | -10 | -10 | 16024 | 50150 | 908 | |
| 1205 | 14785 | 14700 | 14830 | 14650 | 14780 | 14785 | -5 | 0 | 4338 | 17426 | 384 | |
| 1206 | 14780 | 14770 | 14870 | 14770 | 14830 | 14835 | 50 | 55 | 176 | 3822 | 24 | |
| 1207 | 14855 | 14825 | 14930 | 14825 | 14930 | 14895 | 75 | 40 | 46 | 452 | 0 | |
| 1208 | 14940 | 14885 | 14975 | 14885 | 14960 | 14930 | 20 | -10 | 14 | 420 | 2 | |
| 1209 | 14960 | 14790 | 15065 | 14790 | 15020 | 14995 | 60 | 35 | 20 | 274 | -4 | |
| 1210 | 15150 | 15100 | 15155 | 15100 | 15155 | 15125 | 5 | -25 | 4 | 136 | 2 | |
| 1211 | 15060 | 15150 | 15215 | 15140 | 15170 | 15165 | 110 | 105 | 26 | 94 | 6 | |
| 1212 | 15195 | 15225 | 15290 | 15225 | 15260 | 15250 | 65 | 55 | 12 | 20 | 0 | |
| 小计 | 287990 | 397728 | -30616 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)