| 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 | 17145 | 17175 | 17305 | 17175 | 17285 | 17220 | 140 | 75 | 6110 | 49772 | -1884 |
| 1108 | 17105 | 17140 | 17205 | 17120 | 17200 | 17165 | 95 | 60 | 8078 | 64542 | -1862 | |
| 1109 | 17080 | 17115 | 17180 | 17090 | 17180 | 17140 | 100 | 60 | 20062 | 67164 | 3180 | |
| 1110 | 17055 | 17100 | 17150 | 17070 | 17145 | 17110 | 90 | 55 | 5098 | 35574 | 1880 | |
| 1111 | 17055 | 17090 | 17140 | 17050 | 17130 | 17095 | 75 | 40 | 3744 | 23308 | 1576 | |
| 1112 | 17040 | 17180 | 17180 | 17040 | 17120 | 17090 | 80 | 50 | 2654 | 14234 | 1078 | |
| 1201 | 17055 | 17430 | 17430 | 17065 | 17105 | 17100 | 50 | 45 | 160 | 1650 | 80 | |
| 1202 | 17050 | 17080 | 17135 | 17080 | 17100 | 17085 | 50 | 35 | 24 | 854 | 10 | |
| 1203 | 17030 | 17100 | 17100 | 17100 | 17100 | 17100 | 70 | 70 | 2 | 466 | 0 | |
| 1204 | 17090 | 17110 | 17110 | 17110 | 17110 | 17110 | 20 | 20 | 2 | 192 | 2 | |
| 1205 | 17120 | 17170 | 17170 | 17170 | 17170 | 17170 | 50 | 50 | 2 | 148 | -2 | |
| 1206 | 17100 | 17205 | 17205 | 17205 | 17205 | 17205 | 105 | 105 | 6 | 10 | 6 | |
| 小计 | 45942 | 257914 | 4064 | |||||||||
| 黄金 | 1107 | 314.32 | 324.98 | 324.98 | 319 | 319 | 321.99 | 4.68 | 7.67 | 8 | 6 | -4 |
| 1108 | 313.2 | 315 | 315 | 315 | 315 | 315 | 1.8 | 1.8 | 2 | 28 | 0 | |
| 1109 | 312.89 | 314.5 | 314.5 | 313.05 | 313.05 | 313.64 | 0.16 | 0.75 | 14 | 20 | 0 | |
| 1110 | 313.7 | 314.77 | 315.15 | 314.77 | 315.15 | 314.96 | 1.45 | 1.26 | 4 | 32 | 0 | |
| 1111 | 312.52 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | 0.83 | 0.83 | 2 | 58 | 0 | |
| 1112 | 313.41 | 314.4 | 314.98 | 313.9 | 314.18 | 314.37 | 0.77 | 0.96 | 13118 | 45620 | -1044 | |
| 1201 | 313.58 | 314.63 | 315 | 314.17 | 314.17 | 314.71 | 0.59 | 1.13 | 14 | 84 | -2 | |
| 1202 | 312.92 | 314.21 | 314.21 | 314.21 | 314.21 | 314.21 | 1.29 | 1.29 | 6 | 84 | 4 | |
| 1203 | 313.93 | 314.02 | 314.02 | 0.09 | 0.09 | 74 | 0 | |||||
| 1204 | 312.68 | 314.51 | 314.64 | 314.51 | 314.64 | 314.55 | 1.96 | 1.87 | 6 | 14 | 2 | |
| 1205 | 313.81 | 314.6 | 314.6 | 314.6 | 314.6 | 314.6 | 0.79 | 0.79 | 2 | 4 | -2 | |
| 1206 | 313.77 | 314.97 | 315.3 | 314.97 | 315.3 | 315.19 | 1.53 | 1.42 | 6 | 106 | 0 | |
| 小计 | 13182 | 46130 | -1046 | |||||||||
| 铜 | 1107 | 68710 | 69500 | 70260 | 69500 | 70150 | 69770 | 1440 | 1060 | 10082 | 20400 | -3716 |
| 1108 | 68320 | 69220 | 70080 | 69220 | 70040 | 69590 | 1720 | 1270 | 39812 | 75222 | -19504 | |
| 1109 | 67930 | 69020 | 69890 | 68900 | 69860 | 69380 | 1930 | 1450 | 199640 | 163096 | 11224 | |
| 1110 | 67760 | 68980 | 69790 | 68730 | 69750 | 69250 | 1990 | 1490 | 9506 | 24044 | -534 | |
| 1111 | 67620 | 68810 | 69800 | 68680 | 69750 | 69010 | 2130 | 1390 | 3532 | 9854 | -520 | |
| 1112 | 67600 | 68540 | 69640 | 68540 | 69610 | 68910 | 2010 | 1310 | 2224 | 5190 | -1016 | |
| 1201 | 67580 | 68300 | 69500 | 68300 | 69450 | 68870 | 1870 | 1290 | 450 | 2214 | 28 | |
| 1202 | 67520 | 67820 | 69390 | 67820 | 69350 | 68680 | 1830 | 1160 | 136 | 1252 | -18 | |
| 1203 | 67630 | 68310 | 69400 | 68310 | 69400 | 68850 | 1770 | 1220 | 32 | 552 | 8 | |
| 1204 | 67640 | 69060 | 69400 | 68430 | 69400 | 68780 | 1760 | 1140 | 34 | 548 | 2 | |
| 1205 | 67430 | 68650 | 69630 | 68650 | 69570 | 69170 | 2140 | 1740 | 18 | 258 | 2 | |
| 1206 | 67480 | 68630 | 69250 | 68570 | 69250 | 68820 | 1770 | 1340 | 24 | 116 | 4 | |
| 小计 | 265490 | 302746 | -14040 | |||||||||
| 铅 | 1109 | 16940 | 17100 | 17210 | 17050 | 17200 | 17125 | 260 | 185 | 2850 | 8920 | 492 |
| 1110 | 16955 | 17115 | 17140 | 17065 | 17140 | 17110 | 185 | 155 | 10 | 234 | 0 | |
| 1111 | 16945 | 17100 | 17100 | 155 | 155 | 8 | 0 | |||||
| 1112 | 17105 | 17260 | 17260 | 155 | 155 | 18 | 0 | |||||
| 1201 | 17320 | 17465 | 17645 | 17465 | 17645 | 17555 | 325 | 235 | 4 | 12 | 0 | |
| 1202 | 16990 | 17220 | 17220 | 230 | 230 | 4 | 0 | |||||
| 1203 | 16870 | 17095 | 17095 | 225 | 225 | 0 | ||||||
| 1204 | 17525 | 17600 | 17600 | 75 | 75 | 16 | 0 | |||||
| 1205 | 17655 | 17890 | 17890 | 235 | 235 | 0 | ||||||
| 1206 | 17655 | 17890 | 17890 | 235 | 235 | 0 | ||||||
| 小计 | 2864 | 9212 | 492 | |||||||||
| 锌 | 1107 | 17270 | 17400 | 17690 | 16500 | 17690 | 17450 | 420 | 180 | 8438 | 14962 | -2134 |
| 1108 | 17360 | 17545 | 17700 | 17465 | 17675 | 17575 | 315 | 215 | 49954 | 71584 | -16630 | |
| 1109 | 17440 | 17600 | 17800 | 17545 | 17760 | 17680 | 320 | 240 | 291888 | 210082 | 15180 | |
| 1110 | 17520 | 17670 | 17895 | 17635 | 17865 | 17745 | 345 | 225 | 32000 | 55094 | 7216 | |
| 1111 | 17590 | 17740 | 17945 | 17705 | 17920 | 17780 | 330 | 190 | 1822 | 9594 | 582 | |
| 1112 | 17620 | 17785 | 17990 | 17745 | 17950 | 17845 | 330 | 225 | 408 | 4510 | 112 | |
| 1201 | 17715 | 17750 | 18060 | 17750 | 18020 | 17935 | 305 | 220 | 252 | 1806 | 32 | |
| 1202 | 17700 | 17945 | 18490 | 17945 | 18490 | 18235 | 790 | 535 | 56 | 556 | 24 | |
| 1203 | 17770 | 17870 | 18100 | 17870 | 18100 | 18025 | 330 | 255 | 64 | 216 | -16 | |
| 1204 | 17810 | 17930 | 18130 | 17930 | 18130 | 18025 | 320 | 215 | 24 | 160 | 2 | |
| 1205 | 17840 | 17840 | 17840 | 0 | 0 | 58 | 0 | |||||
| 1206 | 17715 | 17920 | 18085 | 17920 | 18085 | 18000 | 370 | 285 | 4 | 2 | 0 | |
| 小计 | 384910 | 368624 | 4368 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)