| 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 | 17560 | 17500 | 17520 | 17445 | 17470 | 17485 | -90 | -75 | 2970 | 39380 | -2070 |
| 1108 | 17515 | 17380 | 17460 | 17365 | 17415 | 17430 | -100 | -85 | 6690 | 57010 | -916 | |
| 1109 | 17450 | 17320 | 17405 | 17300 | 17325 | 17360 | -125 | -90 | 20198 | 97546 | -3538 | |
| 1110 | 17380 | 17245 | 17345 | 17245 | 17250 | 17300 | -130 | -80 | 8368 | 55436 | 952 | |
| 1111 | 17310 | 17205 | 17280 | 17195 | 17195 | 17235 | -115 | -75 | 3090 | 38556 | 1074 | |
| 1112 | 17275 | 17200 | 17260 | 17165 | 17165 | 17210 | -110 | -65 | 1852 | 25252 | 748 | |
| 1201 | 17280 | 17150 | 17250 | 17150 | 17180 | 17200 | -100 | -80 | 370 | 3934 | 206 | |
| 1202 | 17275 | 17220 | 17230 | 17170 | 17170 | 17215 | -105 | -60 | 50 | 1016 | 20 | |
| 1203 | 17305 | 17240 | 17270 | 17170 | 17170 | 17225 | -135 | -80 | 56 | 672 | 22 | |
| 1204 | 17300 | 17245 | 17260 | 17205 | 17205 | 17245 | -95 | -55 | 18 | 226 | 10 | |
| 1205 | 17330 | 17285 | 17320 | 17210 | 17240 | 17270 | -90 | -60 | 32 | 226 | 2 | |
| 1206 | 17340 | 17340 | 17340 | 0 | 0 | 48 | 0 | |||||
| 小计 | 43694 | 319302 | -3490 | |||||||||
| 黄金 | 1107 | 315 | 315 | 315 | 0 | 0 | 6 | 0 | ||||
| 1108 | 321.2 | 322.7 | 322.7 | 322.7 | 322.7 | 322.7 | 1.5 | 1.5 | 10 | 20 | 0 | |
| 1109 | 323.01 | 324.51 | 324.51 | 1.5 | 1.5 | 18 | 0 | |||||
| 1110 | 315.43 | 322.1 | 322.1 | 321.15 | 322 | 321.62 | 6.57 | 6.19 | 22 | 26 | 4 | |
| 1111 | 319.12 | 320.61 | 321.45 | 320.61 | 321 | 321.16 | 1.88 | 2.04 | 14 | 60 | 2 | |
| 1112 | 319.49 | 321.41 | 322.17 | 321.13 | 321.86 | 321.72 | 2.37 | 2.23 | 15988 | 44596 | 3792 | |
| 1201 | 319.62 | 321.42 | 323.36 | 320.75 | 322 | 321.62 | 2.38 | 2 | 48 | 88 | 6 | |
| 1202 | 319.72 | 321.68 | 322.67 | 321.68 | 322.67 | 322.39 | 2.95 | 2.67 | 16 | 86 | -10 | |
| 1203 | 319.8 | 322 | 322 | 322 | 322 | 322 | 2.2 | 2.2 | 2 | 86 | 2 | |
| 1204 | 319.71 | 319.71 | 319.71 | 0 | 0 | 10 | 0 | |||||
| 1205 | 319.66 | 319.66 | 319.66 | 0 | 0 | 4 | 0 | |||||
| 1206 | 319.96 | 321.61 | 322.24 | 321.17 | 322.17 | 321.89 | 2.21 | 1.93 | 68 | 178 | 28 | |
| 小计 | 16168 | 45178 | 3824 | |||||||||
| 铜 | 1107 | 71960 | 71420 | 71950 | 71350 | 71510 | 71640 | -450 | -320 | 1950 | 11190 | -760 |
| 1108 | 72000 | 71390 | 72050 | 71210 | 71460 | 71620 | -540 | -380 | 6208 | 48612 | -1272 | |
| 1109 | 72050 | 71370 | 72050 | 71300 | 71470 | 71690 | -580 | -360 | 97496 | 162388 | -978 | |
| 1110 | 72060 | 71450 | 72050 | 71310 | 71500 | 71690 | -560 | -370 | 18620 | 45014 | 3876 | |
| 1111 | 72090 | 71450 | 72080 | 71440 | 71510 | 71780 | -580 | -310 | 1152 | 10966 | 122 | |
| 1112 | 72170 | 71530 | 72110 | 71500 | 71560 | 71760 | -610 | -410 | 334 | 5048 | 2 | |
| 1201 | 72130 | 71170 | 72010 | 71170 | 71600 | 71760 | -530 | -370 | 176 | 2224 | -12 | |
| 1202 | 72150 | 71660 | 71900 | 71210 | 71640 | 71650 | -510 | -500 | 42 | 1176 | -8 | |
| 1203 | 72310 | 71750 | 71960 | 71750 | 71930 | 71930 | -380 | -380 | 22 | 538 | 0 | |
| 1204 | 72190 | 71380 | 71860 | 71380 | 71860 | 71670 | -330 | -520 | 14 | 520 | -4 | |
| 1205 | 72170 | 71900 | 71900 | 71880 | 71880 | 71890 | -290 | -280 | 4 | 246 | -2 | |
| 1206 | 72210 | 71710 | 71770 | 71430 | 71770 | 71610 | -440 | -600 | 10 | 132 | 2 | |
| 小计 | 126028 | 288054 | 966 | |||||||||
| 铅 | 1109 | 17385 | 17220 | 17305 | 17070 | 17170 | 17225 | -215 | -160 | 1868 | 9922 | -34 |
| 1110 | 17355 | 17355 | 17360 | 17355 | 17360 | 17355 | 5 | 0 | 10 | 258 | 0 | |
| 1111 | 17340 | 17340 | 17340 | 0 | 0 | 8 | 0 | |||||
| 1112 | 17760 | 17715 | 17715 | -45 | -45 | 18 | 0 | |||||
| 1201 | 18110 | 17790 | 17790 | 17790 | 17790 | 17790 | -320 | -320 | 2 | 12 | 0 | |
| 1202 | 17840 | 17840 | 17840 | 0 | 0 | 4 | 0 | |||||
| 1203 | 18015 | 17695 | 17695 | -320 | -320 | 0 | ||||||
| 1204 | 17900 | 17900 | 17900 | 0 | 0 | 20 | 0 | |||||
| 1205 | 18455 | 18125 | 18125 | -330 | -330 | 0 | ||||||
| 1206 | 18455 | 18125 | 18125 | -330 | -330 | 0 | ||||||
| 小计 | 1880 | 10242 | -34 | |||||||||
| 锌 | 1107 | 17955 | 17790 | 17875 | 17730 | 17730 | 17795 | -225 | -160 | 1130 | 9670 | -560 |
| 1108 | 18095 | 17815 | 18035 | 17815 | 17845 | 17930 | -250 | -165 | 5200 | 37730 | -1802 | |
| 1109 | 18230 | 18000 | 18180 | 17960 | 17960 | 18060 | -270 | -170 | 189322 | 183778 | -11176 | |
| 1110 | 18335 | 18140 | 18285 | 18075 | 18090 | 18165 | -245 | -170 | 46166 | 94208 | 1462 | |
| 1111 | 18420 | 18215 | 18380 | 18180 | 18180 | 18265 | -240 | -155 | 2326 | 10566 | -168 | |
| 1112 | 18490 | 18275 | 18415 | 18230 | 18230 | 18325 | -260 | -165 | 600 | 5118 | 118 | |
| 1201 | 18600 | 18325 | 18500 | 18295 | 18325 | 18405 | -275 | -195 | 1012 | 3438 | 474 | |
| 1202 | 18645 | 18530 | 18550 | 18430 | 18440 | 18495 | -205 | -150 | 32 | 606 | -4 | |
| 1203 | 18845 | 18450 | 18625 | 18450 | 18500 | 18560 | -345 | -285 | 38 | 240 | 10 | |
| 1204 | 18815 | 18730 | 18740 | 18725 | 18725 | 18730 | -90 | -85 | 6 | 164 | -2 | |
| 1205 | 18945 | 18630 | 18800 | 18630 | 18660 | 18720 | -285 | -225 | 12 | 60 | 0 | |
| 1206 | 18995 | 18900 | 18900 | 18900 | 18900 | 18900 | -95 | -95 | 8 | 18 | 0 | |
| 小计 | 245852 | 345596 | -11648 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)