| 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 | 17300 | 17410 | 17475 | 17390 | 17455 | 17430 | 155 | 130 | 2070 | 47260 | -1210 |
| 1108 | 17285 | 17300 | 17405 | 17295 | 17385 | 17370 | 100 | 85 | 7034 | 62092 | -1018 | |
| 1109 | 17285 | 17300 | 17395 | 17285 | 17375 | 17355 | 90 | 70 | 44618 | 100318 | 9480 | |
| 1110 | 17215 | 17215 | 17340 | 17215 | 17330 | 17310 | 115 | 95 | 12736 | 44178 | 5832 | |
| 1111 | 17185 | 17245 | 17285 | 17245 | 17270 | 17265 | 85 | 80 | 6690 | 26874 | 3290 | |
| 1112 | 17135 | 17190 | 17285 | 17190 | 17280 | 17240 | 145 | 105 | 3598 | 15854 | 1234 | |
| 1201 | 17160 | 17150 | 17280 | 17150 | 17280 | 17240 | 120 | 80 | 236 | 2090 | 82 | |
| 1202 | 17245 | 17235 | 17285 | 17170 | 17270 | 17260 | 25 | 15 | 132 | 816 | 58 | |
| 1203 | 17175 | 17205 | 17325 | 17205 | 17300 | 17280 | 125 | 105 | 80 | 500 | 34 | |
| 1204 | 17175 | 17280 | 17365 | 17250 | 17320 | 17315 | 145 | 140 | 48 | 198 | 6 | |
| 1205 | 17255 | 17390 | 17500 | 17345 | 17375 | 17405 | 120 | 150 | 48 | 186 | 24 | |
| 1206 | 17205 | 17335 | 17500 | 17335 | 17460 | 17445 | 255 | 240 | 38 | 40 | 30 | |
| 小计 | 77328 | 300406 | 17842 | |||||||||
| 黄金 | 1107 | 315 | 315 | 315 | 0 | 0 | 6 | 0 | ||||
| 1108 | 312.49 | 312.49 | 312.49 | 0 | 0 | 26 | 0 | |||||
| 1109 | 311.88 | 310.8 | 311.9 | 310.8 | 311.9 | 311.16 | 0.02 | -0.72 | 6 | 18 | -4 | |
| 1110 | 314.96 | 310.08 | 310.08 | 310.08 | 310.08 | 310.08 | -4.88 | -4.88 | 2 | 30 | -2 | |
| 1111 | 311.5 | 306.67 | 306.67 | -4.83 | -4.83 | 58 | 0 | |||||
| 1112 | 312.05 | 311.38 | 312.08 | 310.93 | 311.95 | 311.55 | -0.1 | -0.5 | 22718 | 44612 | -1720 | |
| 1201 | 311.94 | 311.6 | 312.33 | 311.15 | 312.15 | 311.7 | 0.21 | -0.24 | 44 | 88 | 6 | |
| 1202 | 312.44 | 312.25 | 312.25 | 311.54 | 311.54 | 311.62 | -0.9 | -0.82 | 16 | 96 | 12 | |
| 1203 | 314.02 | 314.02 | 314.02 | 0 | 0 | 74 | 0 | |||||
| 1204 | 314.55 | 313.73 | 313.73 | -0.82 | -0.82 | 14 | 0 | |||||
| 1205 | 314.6 | 311.27 | 311.9 | 311.27 | 311.9 | 311.58 | -2.7 | -3.02 | 4 | 4 | 0 | |
| 1206 | 312.57 | 312.1 | 312.69 | 311.58 | 312.69 | 312.25 | 0.12 | -0.32 | 32 | 112 | -4 | |
| 小计 | 22822 | 45138 | -1712 | |||||||||
| 铜 | 1107 | 70080 | 70250 | 71100 | 70200 | 70800 | 70780 | 720 | 700 | 2890 | 16660 | -1400 |
| 1108 | 69920 | 70290 | 71140 | 70150 | 70800 | 70730 | 880 | 810 | 15692 | 62210 | -7946 | |
| 1109 | 69780 | 70160 | 71060 | 70070 | 70770 | 70600 | 990 | 820 | 134400 | 163220 | -3298 | |
| 1110 | 69480 | 70000 | 70960 | 69950 | 70790 | 70550 | 1310 | 1070 | 11766 | 27748 | 3104 | |
| 1111 | 69660 | 69900 | 70960 | 69900 | 70690 | 70410 | 1030 | 750 | 2172 | 9928 | -66 | |
| 1112 | 69520 | 69900 | 71700 | 69900 | 70650 | 70540 | 1130 | 1020 | 610 | 5236 | -38 | |
| 1201 | 69490 | 70150 | 71880 | 69950 | 70750 | 70520 | 1260 | 1030 | 306 | 2190 | -12 | |
| 1202 | 69510 | 70000 | 71660 | 70000 | 70810 | 70830 | 1300 | 1320 | 60 | 1220 | -8 | |
| 1203 | 69600 | 70850 | 71720 | 70300 | 70750 | 71150 | 1150 | 1550 | 42 | 552 | -2 | |
| 1204 | 69500 | 69710 | 71720 | 69690 | 71720 | 70670 | 2220 | 1170 | 46 | 528 | -12 | |
| 1205 | 69500 | 70200 | 70650 | 70200 | 70650 | 70430 | 1150 | 930 | 8 | 252 | -6 | |
| 1206 | 69550 | 70200 | 71170 | 69880 | 70470 | 70310 | 920 | 760 | 26 | 124 | 4 | |
| 小计 | 168018 | 289868 | -9680 | |||||||||
| 铅 | 1109 | 17170 | 17205 | 17410 | 17205 | 17350 | 17300 | 180 | 130 | 2628 | 9850 | 486 |
| 1110 | 17155 | 17290 | 17395 | 17290 | 17360 | 17335 | 205 | 180 | 26 | 238 | 4 | |
| 1111 | 17145 | 17325 | 17325 | 180 | 180 | 8 | 0 | |||||
| 1112 | 17635 | 17820 | 17820 | 185 | 185 | 18 | 0 | |||||
| 1201 | 17555 | 17740 | 17740 | 185 | 185 | 12 | 0 | |||||
| 1202 | 17300 | 17480 | 17480 | 180 | 180 | 4 | 0 | |||||
| 1203 | 17465 | 17650 | 17650 | 185 | 185 | 0 | ||||||
| 1204 | 17650 | 17750 | 17750 | 100 | 100 | 16 | 0 | |||||
| 1205 | 18275 | 18465 | 18465 | 190 | 190 | 0 | ||||||
| 1206 | 18275 | 18465 | 18465 | 190 | 190 | 0 | ||||||
| 小计 | 2654 | 10146 | 490 | |||||||||
| 锌 | 1107 | 17555 | 17655 | 17895 | 17650 | 17810 | 17760 | 255 | 205 | 4390 | 12310 | -1480 |
| 1108 | 17685 | 17715 | 18065 | 17715 | 17960 | 17910 | 275 | 225 | 31598 | 53516 | -11606 | |
| 1109 | 17785 | 17850 | 18200 | 17850 | 18100 | 18040 | 315 | 255 | 298406 | 218164 | 9982 | |
| 1110 | 17875 | 17980 | 18290 | 17950 | 18200 | 18140 | 325 | 265 | 42392 | 65614 | 8012 | |
| 1111 | 17935 | 18025 | 18350 | 18020 | 18270 | 18200 | 335 | 265 | 2306 | 11142 | 1130 | |
| 1112 | 18010 | 18110 | 18360 | 18080 | 18330 | 18205 | 320 | 195 | 486 | 4804 | 162 | |
| 1201 | 18055 | 18005 | 18450 | 18005 | 18385 | 18335 | 330 | 280 | 710 | 2654 | 320 | |
| 1202 | 18150 | 18360 | 18500 | 18350 | 18485 | 18420 | 335 | 270 | 48 | 596 | 14 | |
| 1203 | 18165 | 18435 | 18540 | 18400 | 18540 | 18480 | 375 | 315 | 46 | 208 | 2 | |
| 1204 | 18200 | 18330 | 18585 | 18330 | 18540 | 18475 | 340 | 275 | 50 | 162 | 0 | |
| 1205 | 18285 | 18395 | 18505 | 18395 | 18505 | 18475 | 220 | 190 | 8 | 58 | 8 | |
| 1206 | 18240 | 18240 | 18240 | 0 | 0 | 4 | 0 | |||||
| 小计 | 380440 | 369232 | 6544 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)