| 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 | 17420 | 17490 | 17520 | 17450 | 17510 | 17480 | 90 | 60 | 2860 | 35740 | -1730 |
| 1108 | 17350 | 17385 | 17480 | 17385 | 17470 | 17435 | 120 | 85 | 3526 | 54016 | -1864 | |
| 1109 | 17255 | 17285 | 17420 | 17285 | 17400 | 17360 | 145 | 105 | 18900 | 99726 | 2888 | |
| 1110 | 17180 | 17220 | 17355 | 17220 | 17325 | 17290 | 145 | 110 | 12668 | 57722 | 2364 | |
| 1111 | 17125 | 17160 | 17285 | 17160 | 17250 | 17225 | 125 | 100 | 4628 | 40820 | 2124 | |
| 1112 | 17095 | 17100 | 17250 | 17100 | 17220 | 17185 | 125 | 90 | 2086 | 26888 | 782 | |
| 1201 | 17085 | 17175 | 17245 | 17145 | 17230 | 17200 | 145 | 115 | 176 | 3960 | -30 | |
| 1202 | 17105 | 17200 | 17230 | 17170 | 17230 | 17180 | 125 | 75 | 36 | 1040 | 12 | |
| 1203 | 17105 | 17195 | 17255 | 17195 | 17255 | 17205 | 150 | 100 | 10 | 658 | 0 | |
| 1204 | 17160 | 17190 | 17285 | 17190 | 17285 | 17245 | 125 | 85 | 6 | 228 | 0 | |
| 1205 | 17200 | 17280 | 17300 | 17235 | 17300 | 17255 | 100 | 55 | 100 | 368 | 76 | |
| 1206 | 17240 | 17240 | 17240 | 0 | 0 | 50 | 0 | |||||
| 小计 | 44996 | 321216 | 4622 | |||||||||
| 黄金 | 1107 | 315 | 315 | 315 | 0 | 0 | 6 | 0 | ||||
| 1108 | 322.7 | 322.7 | 322.7 | 0 | 0 | 20 | 0 | |||||
| 1109 | 323 | 323 | 325.79 | 323 | 324.65 | 324.11 | 1.65 | 1.11 | 8 | 24 | 6 | |
| 1110 | 320.73 | 321.83 | 321.83 | 1.1 | 1.1 | 26 | 0 | |||||
| 1111 | 322.23 | 325.1 | 325.95 | 324.67 | 325.15 | 325.28 | 2.92 | 3.05 | 14 | 62 | -2 | |
| 1112 | 322.84 | 325.58 | 326.95 | 325.58 | 326.66 | 326.26 | 3.82 | 3.42 | 22456 | 48610 | 3202 | |
| 1201 | 322.45 | 323.51 | 326.71 | 323.51 | 326.6 | 325.88 | 4.15 | 3.43 | 110 | 108 | -18 | |
| 1202 | 322.61 | 327.08 | 327.08 | 326.43 | 326.43 | 326.75 | 3.82 | 4.14 | 12 | 100 | -4 | |
| 1203 | 322.53 | 326.4 | 326.4 | 3.87 | 3.87 | 86 | 0 | |||||
| 1204 | 322.4 | 326.5 | 326.5 | 326.5 | 326.5 | 326.5 | 4.1 | 4.1 | 4 | 16 | 2 | |
| 1205 | 323.18 | 323.18 | 323.18 | 0 | 0 | 14 | 0 | |||||
| 1206 | 322.89 | 325.9 | 327.08 | 325.72 | 326.48 | 326.23 | 3.59 | 3.34 | 218 | 328 | 90 | |
| 小计 | 22822 | 49400 | 3276 | |||||||||
| 铜 | 1107 | 71130 | 71770 | 72100 | 71510 | 72100 | 71790 | 970 | 660 | 2380 | 7020 | -1680 |
| 1108 | 71100 | 71600 | 72250 | 71580 | 72240 | 71990 | 1140 | 890 | 9806 | 44690 | -1188 | |
| 1109 | 71100 | 71660 | 72460 | 71650 | 72460 | 72080 | 1360 | 980 | 112694 | 161872 | 3726 | |
| 1110 | 71080 | 71700 | 72490 | 71650 | 72470 | 72100 | 1390 | 1020 | 27586 | 53524 | 5908 | |
| 1111 | 71130 | 71440 | 72430 | 71440 | 72430 | 72080 | 1300 | 950 | 2676 | 13678 | 642 | |
| 1112 | 71120 | 71510 | 72400 | 71510 | 72380 | 72080 | 1260 | 960 | 1048 | 5928 | 252 | |
| 1201 | 71140 | 71890 | 72420 | 71810 | 72400 | 72110 | 1260 | 970 | 228 | 2320 | 36 | |
| 1202 | 71090 | 71200 | 72390 | 71200 | 72390 | 72120 | 1300 | 1030 | 56 | 1182 | -22 | |
| 1203 | 71210 | 72110 | 72400 | 72110 | 72400 | 72250 | 1190 | 1040 | 12 | 540 | -2 | |
| 1204 | 71300 | 71980 | 72580 | 71980 | 72270 | 72310 | 970 | 1010 | 28 | 528 | 6 | |
| 1205 | 71060 | 72150 | 72300 | 72150 | 72260 | 72250 | 1200 | 1190 | 8 | 256 | 4 | |
| 1206 | 71710 | 71900 | 72250 | 71900 | 72250 | 72070 | 540 | 360 | 4 | 132 | 0 | |
| 小计 | 156526 | 291670 | 7682 | |||||||||
| 铅 | 1109 | 17135 | 17350 | 17700 | 17310 | 17695 | 17490 | 560 | 355 | 3314 | 10114 | 376 |
| 1110 | 17275 | 17495 | 17700 | 17455 | 17700 | 17625 | 425 | 350 | 100 | 316 | 58 | |
| 1111 | 17245 | 17595 | 17595 | 350 | 350 | 8 | 0 | |||||
| 1112 | 17645 | 17860 | 17860 | 215 | 215 | 18 | 0 | |||||
| 1201 | 17570 | 17925 | 17925 | 355 | 355 | 10 | 0 | |||||
| 1202 | 17830 | 18190 | 18190 | 360 | 360 | 4 | 0 | |||||
| 1203 | 17475 | 17830 | 17830 | 355 | 355 | 0 | ||||||
| 1204 | 17900 | 18010 | 18010 | 110 | 110 | 20 | 0 | |||||
| 1205 | 17900 | 18260 | 18260 | 360 | 360 | 0 | ||||||
| 1206 | 17900 | 18260 | 18260 | 360 | 360 | 0 | ||||||
| 小计 | 3414 | 10490 | 434 | |||||||||
| 锌 | 1107 | 17630 | 17900 | 18030 | 17900 | 18020 | 17960 | 390 | 330 | 2010 | 9490 | 250 |
| 1108 | 17735 | 17910 | 18180 | 17890 | 18175 | 18070 | 440 | 335 | 5696 | 34246 | -1662 | |
| 1109 | 17870 | 18025 | 18325 | 18025 | 18325 | 18205 | 455 | 335 | 178838 | 166372 | -1790 | |
| 1110 | 17990 | 18175 | 18450 | 18150 | 18450 | 18330 | 460 | 340 | 79594 | 121956 | 18298 | |
| 1111 | 18070 | 18240 | 18545 | 18230 | 18525 | 18425 | 455 | 355 | 3234 | 12886 | 610 | |
| 1112 | 18145 | 18320 | 18585 | 18320 | 18585 | 18510 | 440 | 365 | 286 | 5098 | 18 | |
| 1201 | 18200 | 18390 | 18645 | 18350 | 18600 | 18530 | 400 | 330 | 1164 | 4984 | 656 | |
| 1202 | 18285 | 18500 | 18700 | 18500 | 18700 | 18520 | 415 | 235 | 134 | 712 | 96 | |
| 1203 | 18415 | 18415 | 18775 | 18415 | 18740 | 18630 | 325 | 215 | 22 | 238 | 2 | |
| 1204 | 18455 | 18630 | 18855 | 18630 | 18800 | 18765 | 345 | 310 | 20 | 176 | 8 | |
| 1205 | 18525 | 18800 | 18900 | 18800 | 18900 | 18850 | 375 | 325 | 6 | 62 | 0 | |
| 1206 | 18560 | 18530 | 18940 | 18530 | 18940 | 18840 | 380 | 280 | 32 | 44 | 20 | |
| 小计 | 271036 | 356264 | 16506 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)