| 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 | 1107 | 17100 | 17135 | 17175 | 17115 | 17175 | 17145 | 75 | 45 | 3876 | 51656 | -2060 |
| 1108 | 17060 | 17085 | 17140 | 17080 | 17135 | 17105 | 75 | 45 | 7242 | 66404 | -248 | |
| 1109 | 17045 | 17085 | 17105 | 17065 | 17100 | 17080 | 55 | 35 | 10714 | 63984 | 1026 | |
| 1110 | 17030 | 17075 | 17095 | 17035 | 17075 | 17055 | 45 | 25 | 3514 | 33694 | 1824 | |
| 1111 | 17035 | 17085 | 17085 | 17040 | 17060 | 17055 | 25 | 20 | 1766 | 21732 | 754 | |
| 1112 | 17035 | 17150 | 17150 | 17030 | 17060 | 17040 | 25 | 5 | 612 | 13156 | 454 | |
| 1201 | 17045 | 17055 | 17080 | 17025 | 17060 | 17055 | 15 | 10 | 38 | 1570 | 16 | |
| 1202 | 17060 | 17070 | 17070 | 17035 | 17035 | 17050 | -25 | -10 | 36 | 844 | 8 | |
| 1203 | 17025 | 17030 | 17030 | 5 | 5 | 466 | 0 | |||||
| 1204 | 17025 | 17090 | 17090 | 17090 | 17090 | 17090 | 65 | 65 | 4 | 190 | 4 | |
| 1205 | 17100 | 17135 | 17145 | 17115 | 17145 | 17120 | 45 | 20 | 12 | 150 | 8 | |
| 1206 | 17065 | 17100 | 17100 | 35 | 35 | 4 | 0 | |||||
| 小计 | 27814 | 253850 | 1786 | |||||||||
| 黄金 | 1107 | 317.33 | 312 | 317.3 | 312 | 317.3 | 314.32 | -0.03 | -3.01 | 8 | 10 | 0 |
| 1108 | 313.08 | 313.2 | 313.2 | 313.2 | 313.2 | 313.2 | 0.12 | 0.12 | 6 | 28 | 0 | |
| 1109 | 313 | 312.97 | 313.05 | 312.55 | 313.05 | 312.89 | 0.05 | -0.11 | 10 | 20 | -8 | |
| 1110 | 318.78 | 313.7 | 313.7 | -5.08 | -5.08 | 32 | 0 | |||||
| 1111 | 312.01 | 312.33 | 313.1 | 312.33 | 313.1 | 312.52 | 1.09 | 0.51 | 8 | 58 | 0 | |
| 1112 | 312.52 | 313.3 | 313.73 | 313.05 | 313.57 | 313.41 | 1.05 | 0.89 | 10390 | 46664 | -66 | |
| 1201 | 312.46 | 313.88 | 313.88 | 313.35 | 313.72 | 313.58 | 1.26 | 1.12 | 28 | 86 | 0 | |
| 1202 | 312.92 | 312.92 | 312.92 | 0 | 0 | 80 | 0 | |||||
| 1203 | 313.22 | 314.04 | 314.04 | 313.89 | 313.89 | 313.93 | 0.67 | 0.71 | 8 | 74 | 0 | |
| 1204 | 312.68 | 312.68 | 312.68 | 0 | 0 | 12 | 0 | |||||
| 1205 | 313.1 | 313.81 | 313.81 | 0.71 | 0.71 | 6 | 0 | |||||
| 1206 | 312.89 | 314.34 | 314.34 | 313.5 | 314.27 | 313.77 | 1.38 | 0.88 | 20 | 106 | 16 | |
| 小计 | 10478 | 47176 | -58 | |||||||||
| 铜 | 1107 | 68260 | 68850 | 68900 | 68560 | 68750 | 68710 | 490 | 450 | 6872 | 24116 | -3556 |
| 1108 | 67740 | 68070 | 68540 | 68070 | 68390 | 68320 | 650 | 580 | 21186 | 94726 | -6742 | |
| 1109 | 67250 | 67710 | 68180 | 67650 | 68080 | 67930 | 830 | 680 | 143574 | 151872 | -5064 | |
| 1110 | 67120 | 67490 | 68020 | 67490 | 68000 | 67760 | 880 | 640 | 5242 | 24578 | 1170 | |
| 1111 | 67030 | 67560 | 67900 | 67430 | 67800 | 67620 | 770 | 590 | 2130 | 10374 | 64 | |
| 1112 | 67010 | 67510 | 67760 | 67310 | 67720 | 67600 | 710 | 590 | 338 | 6206 | 28 | |
| 1201 | 66820 | 67550 | 68100 | 67260 | 67650 | 67580 | 830 | 760 | 358 | 2186 | 76 | |
| 1202 | 66850 | 67380 | 67630 | 67330 | 67620 | 67520 | 770 | 670 | 24 | 1270 | -4 | |
| 1203 | 66950 | 67290 | 67760 | 67290 | 67480 | 67630 | 530 | 680 | 100 | 544 | 54 | |
| 1204 | 66810 | 67620 | 67660 | 67620 | 67660 | 67640 | 850 | 830 | 4 | 546 | 4 | |
| 1205 | 66820 | 67400 | 67550 | 67260 | 67550 | 67430 | 730 | 610 | 12 | 256 | 0 | |
| 1206 | 66810 | 67410 | 67660 | 67410 | 67420 | 67480 | 610 | 670 | 12 | 112 | 10 | |
| 小计 | 179852 | 316786 | -13960 | |||||||||
| 铅 | 1109 | 16905 | 16940 | 16980 | 16880 | 16975 | 16940 | 70 | 35 | 2040 | 8428 | -232 |
| 1110 | 16940 | 16925 | 16990 | 16890 | 16985 | 16955 | 45 | 15 | 14 | 234 | 4 | |
| 1111 | 16930 | 16945 | 16945 | 15 | 15 | 8 | 0 | |||||
| 1112 | 17105 | 17105 | 17105 | 0 | 0 | 18 | 0 | |||||
| 1201 | 17305 | 17320 | 17320 | 15 | 15 | 12 | 0 | |||||
| 1202 | 16975 | 16990 | 16990 | 15 | 15 | 4 | 0 | |||||
| 1203 | 16855 | 16870 | 16870 | 15 | 15 | 0 | ||||||
| 1204 | 17525 | 17525 | 17525 | 0 | 0 | 16 | 0 | |||||
| 1205 | 17640 | 17655 | 17655 | 15 | 15 | 0 | ||||||
| 1206 | 17640 | 17655 | 17655 | 15 | 15 | 0 | ||||||
| 小计 | 2054 | 8720 | -228 | |||||||||
| 锌 | 1107 | 17250 | 17295 | 17330 | 17210 | 17290 | 17270 | 40 | 20 | 5164 | 17096 | -2078 |
| 1108 | 17320 | 17425 | 17440 | 17280 | 17390 | 17360 | 70 | 40 | 34362 | 88214 | -6524 | |
| 1109 | 17400 | 17485 | 17510 | 17350 | 17475 | 17440 | 75 | 40 | 213794 | 194902 | 324 | |
| 1110 | 17475 | 17575 | 17580 | 17440 | 17560 | 17520 | 85 | 45 | 15700 | 47878 | 4968 | |
| 1111 | 17525 | 17545 | 17635 | 17515 | 17635 | 17590 | 110 | 65 | 590 | 9012 | 124 | |
| 1112 | 17555 | 17560 | 17755 | 17550 | 17655 | 17620 | 100 | 65 | 204 | 4398 | -4 | |
| 1201 | 17595 | 17660 | 18650 | 17520 | 17710 | 17715 | 115 | 120 | 246 | 1774 | 6 | |
| 1202 | 17570 | 17670 | 17720 | 17670 | 17710 | 17700 | 140 | 130 | 12 | 532 | 0 | |
| 1203 | 17760 | 17680 | 17815 | 17680 | 17765 | 17770 | 5 | 10 | 12 | 232 | -2 | |
| 1204 | 17595 | 17820 | 17820 | 17795 | 17815 | 17810 | 220 | 215 | 20 | 158 | -8 | |
| 1205 | 17840 | 17840 | 17840 | 0 | 0 | 58 | 0 | |||||
| 1206 | 17715 | 17715 | 17715 | 0 | 0 | 2 | 0 | |||||
| 小计 | 270104 | 364256 | -3194 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)