| 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 | 1106 | 17090 | 17160 | 17185 | 17120 | 17125 | 17135 | 35 | 45 | 3550 | 34540 | -1910 |
| 1107 | 17085 | 17150 | 17165 | 17090 | 17090 | 17125 | 5 | 40 | 7518 | 57976 | -1466 | |
| 1108 | 17080 | 17165 | 17170 | 17065 | 17075 | 17110 | -5 | 30 | 24410 | 85036 | -5422 | |
| 1109 | 17055 | 17135 | 17140 | 17050 | 17075 | 17100 | 20 | 45 | 9528 | 57674 | -320 | |
| 1110 | 17050 | 17130 | 17135 | 17040 | 17065 | 17090 | 15 | 40 | 2218 | 30228 | -548 | |
| 1111 | 17055 | 17150 | 17150 | 17045 | 17070 | 17090 | 15 | 35 | 788 | 18536 | -74 | |
| 1112 | 17045 | 17120 | 17130 | 17050 | 17075 | 17105 | 30 | 60 | 592 | 12012 | 110 | |
| 1201 | 17065 | 17155 | 17155 | 17070 | 17115 | 17125 | 50 | 60 | 230 | 1114 | 164 | |
| 1202 | 16970 | 17120 | 17120 | 17100 | 17100 | 17105 | 130 | 135 | 82 | 692 | 6 | |
| 1203 | 17090 | 17120 | 17120 | 17100 | 17120 | 17115 | 30 | 25 | 66 | 428 | 36 | |
| 1204 | 17110 | 17120 | 17135 | 17115 | 17135 | 17120 | 25 | 10 | 12 | 178 | 8 | |
| 1205 | 17095 | 17160 | 17175 | 17050 | 17155 | 17150 | 60 | 55 | 16 | 154 | 10 | |
| 小计 | 49010 | 298568 | -9406 | |||||||||
| 黄金 | 1106 | 318.02 | 318.02 | 318.02 | 0 | 0 | 1176 | 0 | ||||
| 1107 | 315.28 | 315.59 | 315.28 | 0.31 | 0 | 48 | 0 | |||||
| 1108 | 315.1 | 314.99 | 315.1 | -0.11 | 0 | 20 | 0 | |||||
| 1109 | 316.02 | 316.02 | 316.02 | 0 | 0 | 28 | 0 | |||||
| 1110 | 316.59 | 316.59 | 316.59 | 0 | 0 | 34 | 0 | |||||
| 1111 | 316.3 | 317.09 | 317.09 | 317.09 | 317.09 | 317.09 | 0.79 | 0.79 | 2 | 28 | 0 | |
| 1112 | 316.79 | 317.87 | 318.06 | 317.12 | 317.19 | 317.68 | 0.4 | 0.89 | 9166 | 48830 | -524 | |
| 1201 | 316.64 | 317.86 | 317.86 | 316.72 | 317.31 | 317.45 | 0.67 | 0.81 | 20 | 112 | -2 | |
| 1202 | 318.83 | 308.9 | 308.9 | 308.9 | 308.9 | 308.9 | -9.93 | -9.93 | 2 | 92 | 0 | |
| 1203 | 317.69 | 317.74 | 317.74 | 317.51 | 317.51 | 317.62 | -0.18 | -0.07 | 4 | 82 | 4 | |
| 1204 | 317.62 | 317.55 | 317.55 | -0.07 | -0.07 | 14 | 0 | |||||
| 1205 | 317.06 | 316.99 | 316.99 | -0.07 | -0.07 | 4 | 0 | |||||
| 小计 | 9194 | 50468 | -522 | |||||||||
| 铜 | 1106 | 68380 | 69400 | 69580 | 69100 | 69200 | 69370 | 820 | 990 | 3100 | 4130 | -2100 |
| 1107 | 67900 | 68980 | 69050 | 68820 | 69020 | 68930 | 1120 | 1030 | 11034 | 49260 | -5140 | |
| 1108 | 67390 | 68430 | 68670 | 68320 | 68610 | 68500 | 1220 | 1110 | 128904 | 177300 | -14190 | |
| 1109 | 67130 | 68220 | 68370 | 68050 | 68350 | 68220 | 1220 | 1090 | 27208 | 60572 | 244 | |
| 1110 | 67030 | 68040 | 68300 | 68000 | 68150 | 68150 | 1120 | 1120 | 2506 | 14508 | 934 | |
| 1111 | 67040 | 68170 | 68220 | 67940 | 68220 | 68100 | 1180 | 1060 | 418 | 5136 | -20 | |
| 1112 | 66960 | 67220 | 68100 | 67220 | 68100 | 68010 | 1140 | 1050 | 310 | 4106 | -14 | |
| 1201 | 66970 | 68000 | 68080 | 67900 | 67950 | 67960 | 980 | 990 | 146 | 1718 | 92 | |
| 1202 | 66900 | 68130 | 68130 | 67780 | 68010 | 67950 | 1110 | 1050 | 32 | 1156 | 12 | |
| 1203 | 66940 | 68100 | 68100 | 68000 | 68000 | 68020 | 1060 | 1080 | 10 | 418 | 2 | |
| 1204 | 66960 | 68000 | 68000 | 67860 | 68000 | 67910 | 1040 | 950 | 88 | 436 | 52 | |
| 1205 | 66980 | 67860 | 68010 | 67860 | 68000 | 67960 | 1020 | 980 | 14 | 142 | 8 | |
| 小计 | 173770 | 318882 | -20120 | |||||||||
| 铅 | 1109 | 16900 | 17030 | 17070 | 16955 | 16980 | 17010 | 80 | 110 | 2338 | 9406 | 360 |
| 1110 | 16910 | 17015 | 17035 | 17015 | 17035 | 17025 | 125 | 115 | 4 | 222 | 0 | |
| 1111 | 17045 | 17160 | 17160 | 115 | 115 | 8 | 0 | |||||
| 1112 | 17250 | 17250 | 17250 | 0 | 0 | 18 | 0 | |||||
| 1201 | 17490 | 17490 | 17490 | 0 | 0 | 12 | 0 | |||||
| 1202 | 17420 | 17535 | 17535 | 115 | 115 | 4 | 0 | |||||
| 1203 | 17295 | 17410 | 17410 | 115 | 115 | 0 | ||||||
| 1204 | 17405 | 17405 | 17405 | 0 | 0 | 10 | 0 | |||||
| 1205 | 17560 | 17675 | 17675 | 115 | 115 | 0 | ||||||
| 小计 | 2342 | 9680 | 360 | |||||||||
| 锌 | 1106 | 17195 | 17350 | 17360 | 17290 | 17320 | 17325 | 125 | 130 | 2210 | 14540 | 360 |
| 1107 | 17290 | 17440 | 17455 | 17375 | 17380 | 17415 | 90 | 125 | 6958 | 39528 | -3946 | |
| 1108 | 17385 | 17560 | 17575 | 17465 | 17485 | 17515 | 100 | 130 | 184896 | 196242 | -17220 | |
| 1109 | 17480 | 17655 | 17660 | 17570 | 17585 | 17615 | 105 | 135 | 36402 | 92804 | 5704 | |
| 1110 | 17560 | 17730 | 17740 | 17665 | 17665 | 17705 | 105 | 145 | 2512 | 15378 | 784 | |
| 1111 | 17650 | 17810 | 17835 | 17735 | 17740 | 17770 | 90 | 120 | 404 | 6566 | 90 | |
| 1112 | 17760 | 17885 | 18175 | 17830 | 17840 | 17860 | 80 | 100 | 324 | 1214 | 202 | |
| 1201 | 17780 | 18040 | 18040 | 17950 | 17970 | 18000 | 190 | 220 | 156 | 684 | -22 | |
| 1202 | 17875 | 18040 | 18040 | 18040 | 18040 | 18040 | 165 | 165 | 2 | 410 | 0 | |
| 1203 | 17990 | 18150 | 18215 | 18080 | 18215 | 18145 | 225 | 155 | 6 | 192 | 0 | |
| 1204 | 18185 | 18080 | 18280 | 18080 | 18280 | 18190 | 95 | 5 | 14 | 108 | 6 | |
| 1205 | 18225 | 18420 | 18420 | 18380 | 18380 | 18400 | 155 | 175 | 4 | 20 | 2 | |
| 小计 | 233888 | 367686 | -14040 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)