| 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 | 17505 | 17570 | 17595 | 17510 | 17510 | 17560 | 5 | 55 | 2990 | 41450 | -1860 |
| 1108 | 17440 | 17500 | 17560 | 17440 | 17445 | 17515 | 5 | 75 | 5774 | 57926 | -1364 | |
| 1109 | 17390 | 17450 | 17520 | 17380 | 17395 | 17450 | 5 | 60 | 26696 | 101084 | -984 | |
| 1110 | 17305 | 17385 | 17440 | 17315 | 17330 | 17380 | 25 | 75 | 11004 | 54484 | 1922 | |
| 1111 | 17245 | 17300 | 17395 | 17250 | 17275 | 17310 | 30 | 65 | 4456 | 37482 | 1518 | |
| 1112 | 17210 | 17290 | 17325 | 17200 | 17255 | 17275 | 45 | 65 | 3856 | 24504 | 1508 | |
| 1201 | 17210 | 17280 | 17350 | 17215 | 17255 | 17280 | 45 | 70 | 444 | 3728 | 162 | |
| 1202 | 17235 | 17300 | 17325 | 17245 | 17245 | 17275 | 10 | 40 | 74 | 996 | 20 | |
| 1203 | 17275 | 17310 | 17340 | 17245 | 17285 | 17305 | 10 | 30 | 102 | 650 | 22 | |
| 1204 | 17245 | 17280 | 17360 | 17280 | 17285 | 17300 | 40 | 55 | 8 | 216 | 8 | |
| 1205 | 17300 | 17360 | 17360 | 17315 | 17315 | 17330 | 15 | 30 | 16 | 224 | 16 | |
| 1206 | 17285 | 17340 | 17340 | 17340 | 17340 | 17340 | 55 | 55 | 6 | 48 | 6 | |
| 小计 | 55426 | 322792 | 974 | |||||||||
| 黄金 | 1107 | 315 | 315 | 315 | 0 | 0 | 6 | 0 | ||||
| 1108 | 316.98 | 321.2 | 321.2 | 321.2 | 321.2 | 321.2 | 4.22 | 4.22 | 4 | 20 | -2 | |
| 1109 | 318.77 | 323.01 | 323.01 | 4.24 | 4.24 | 18 | 0 | |||||
| 1110 | 319.3 | 315.43 | 315.43 | 315.43 | 315.43 | 315.43 | -3.87 | -3.87 | 2 | 22 | 2 | |
| 1111 | 319.1 | 319.12 | 319.12 | 319.12 | 319.12 | 319.12 | 0.02 | 0.02 | 6 | 58 | 0 | |
| 1112 | 319.04 | 319.01 | 320 | 319.01 | 319.19 | 319.49 | 0.15 | 0.45 | 8718 | 40804 | -796 | |
| 1201 | 318.88 | 319.67 | 319.88 | 319.43 | 319.65 | 319.62 | 0.77 | 0.74 | 32 | 82 | -8 | |
| 1202 | 319.27 | 319.85 | 319.85 | 319.6 | 319.6 | 319.72 | 0.33 | 0.45 | 4 | 96 | 0 | |
| 1203 | 319.75 | 319.81 | 319.81 | 319.8 | 319.8 | 319.8 | 0.05 | 0.05 | 4 | 84 | 2 | |
| 1204 | 311.97 | 319.71 | 319.71 | 319.71 | 319.71 | 319.71 | 7.74 | 7.74 | 2 | 10 | -2 | |
| 1205 | 319.66 | 319.66 | 319.66 | 0 | 0 | 4 | 0 | |||||
| 1206 | 319.65 | 320.14 | 320.47 | 319.66 | 319.66 | 319.96 | 0.01 | 0.31 | 22 | 150 | 6 | |
| 小计 | 8794 | 41354 | -798 | |||||||||
| 铜 | 1107 | 70980 | 72070 | 72130 | 71640 | 71700 | 71960 | 720 | 980 | 2820 | 11950 | -1620 |
| 1108 | 70970 | 72050 | 72230 | 71710 | 71710 | 72000 | 740 | 1030 | 10144 | 49884 | -3784 | |
| 1109 | 70950 | 72050 | 72290 | 71790 | 71870 | 72050 | 920 | 1100 | 122228 | 163366 | -4442 | |
| 1110 | 70970 | 72220 | 72270 | 71810 | 71900 | 72060 | 930 | 1090 | 24016 | 41138 | 4946 | |
| 1111 | 70990 | 72000 | 72340 | 71600 | 71930 | 72090 | 940 | 1100 | 2708 | 10844 | 458 | |
| 1112 | 70980 | 72480 | 72480 | 71840 | 71840 | 72170 | 860 | 1190 | 662 | 5046 | 94 | |
| 1201 | 71010 | 71800 | 72370 | 71220 | 72000 | 72130 | 990 | 1120 | 396 | 2236 | -50 | |
| 1202 | 70940 | 72230 | 72300 | 71800 | 71950 | 72150 | 1010 | 1210 | 88 | 1184 | -10 | |
| 1203 | 70940 | 72060 | 72380 | 71860 | 72050 | 72310 | 1110 | 1370 | 80 | 538 | -8 | |
| 1204 | 70940 | 72190 | 72300 | 71980 | 71980 | 72190 | 1040 | 1250 | 14 | 524 | 0 | |
| 1205 | 70970 | 72250 | 72330 | 71840 | 71840 | 72170 | 870 | 1200 | 14 | 248 | 0 | |
| 1206 | 70880 | 72490 | 72490 | 71900 | 71900 | 72210 | 1020 | 1330 | 18 | 130 | 0 | |
| 小计 | 163188 | 287088 | -4416 | |||||||||
| 铅 | 1109 | 17300 | 17415 | 17465 | 17300 | 17305 | 17385 | 5 | 85 | 1270 | 9956 | 32 |
| 1110 | 17345 | 16315 | 17500 | 16315 | 17440 | 17355 | 95 | 10 | 22 | 258 | 0 | |
| 1111 | 17330 | 17340 | 17340 | 10 | 10 | 8 | 0 | |||||
| 1112 | 17750 | 17760 | 17760 | 10 | 10 | 18 | 0 | |||||
| 1201 | 17620 | 18675 | 18675 | 17685 | 17685 | 18110 | 65 | 490 | 20 | 12 | 0 | |
| 1202 | 17360 | 17840 | 17840 | 480 | 480 | 4 | 0 | |||||
| 1203 | 17530 | 18015 | 18015 | 485 | 485 | 0 | ||||||
| 1204 | 17895 | 17805 | 17995 | 17805 | 17995 | 17900 | 100 | 5 | 4 | 20 | 0 | |
| 1205 | 18450 | 18455 | 18455 | 5 | 5 | 0 | ||||||
| 1206 | 18450 | 18455 | 18455 | 5 | 5 | 0 | ||||||
| 小计 | 1316 | 10276 | 32 | |||||||||
| 锌 | 1107 | 17860 | 17865 | 18000 | 17865 | 17895 | 17955 | 35 | 95 | 1840 | 10230 | -900 |
| 1108 | 17995 | 18135 | 18180 | 18010 | 18035 | 18095 | 40 | 100 | 8990 | 39532 | -3506 | |
| 1109 | 18135 | 18305 | 18320 | 18140 | 18175 | 18230 | 40 | 95 | 203092 | 194954 | -8214 | |
| 1110 | 18255 | 18410 | 18445 | 18255 | 18280 | 18335 | 25 | 80 | 51342 | 92746 | -5288 | |
| 1111 | 18340 | 18530 | 18530 | 18350 | 18360 | 18420 | 20 | 80 | 3016 | 10734 | -926 | |
| 1112 | 18420 | 18520 | 18575 | 18425 | 18425 | 18490 | 5 | 70 | 422 | 5000 | -12 | |
| 1201 | 18520 | 18635 | 18675 | 18515 | 18535 | 18600 | 15 | 80 | 380 | 2964 | 150 | |
| 1202 | 18535 | 18700 | 18700 | 18630 | 18630 | 18645 | 95 | 110 | 40 | 610 | 20 | |
| 1203 | 18640 | 18930 | 18930 | 18800 | 18845 | 18845 | 205 | 205 | 40 | 230 | 6 | |
| 1204 | 18660 | 18875 | 18875 | 18765 | 18800 | 18815 | 140 | 155 | 24 | 166 | -8 | |
| 1205 | 18765 | 19000 | 19000 | 18905 | 18920 | 18945 | 155 | 180 | 14 | 60 | 0 | |
| 1206 | 18865 | 19055 | 19055 | 18940 | 18985 | 18995 | 120 | 130 | 10 | 18 | 2 | |
| 小计 | 269210 | 357244 | -18676 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)