| 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 | 1108 | 17695 | 17705 | 17720 | 17620 | 17635 | 17675 | -60 | -20 | 5596 | 47298 | -130 |
| 1109 | 17670 | 17650 | 17675 | 17525 | 17535 | 17615 | -135 | -55 | 15536 | 92836 | -5194 | |
| 1110 | 17640 | 17630 | 17650 | 17480 | 17505 | 17580 | -135 | -60 | 30324 | 115538 | 4320 | |
| 1111 | 17580 | 17575 | 17610 | 17420 | 17455 | 17530 | -125 | -50 | 9376 | 73456 | 2712 | |
| 1112 | 17525 | 17525 | 17560 | 17390 | 17425 | 17475 | -100 | -50 | 6098 | 50162 | 1950 | |
| 1201 | 17515 | 17505 | 17550 | 17400 | 17420 | 17480 | -95 | -35 | 642 | 4846 | 440 | |
| 1202 | 17515 | 17515 | 17515 | 17430 | 17430 | 17455 | -85 | -60 | 36 | 1154 | 22 | |
| 1203 | 17515 | 17515 | 17555 | 17430 | 17430 | 17485 | -85 | -30 | 84 | 954 | 36 | |
| 1204 | 17505 | 17555 | 17555 | 17430 | 17430 | 17500 | -75 | -5 | 10 | 240 | 4 | |
| 1205 | 17515 | 17535 | 17540 | 17465 | 17465 | 17505 | -50 | -10 | 98 | 476 | 90 | |
| 1206 | 17560 | 17560 | 17560 | 17550 | 17550 | 17555 | -10 | -5 | 6 | 40 | 0 | |
| 1207 | 17640 | 17640 | 17640 | 0 | 0 | 2 | 0 | |||||
| 小计 | 67806 | 387002 | 4250 | |||||||||
| 黄金 | 1108 | 337.27 | 335.99 | 337.27 | -1.28 | 0 | 12 | 0 | ||||
| 1109 | 329.34 | 334.59 | 334.59 | 332.18 | 332.7 | 333.39 | 3.36 | 4.05 | 10 | 30 | 4 | |
| 1110 | 327 | 333 | 333 | 333 | 333 | 333 | 6 | 6 | 6 | 20 | -6 | |
| 1111 | 330.19 | 330.19 | 330.19 | 0 | 0 | 82 | 0 | |||||
| 1112 | 330.71 | 332.78 | 333.68 | 332.33 | 333.45 | 333.23 | 2.74 | 2.52 | 19296 | 57438 | 2650 | |
| 1201 | 330.53 | 332 | 333.33 | 332 | 332.88 | 332.79 | 2.35 | 2.26 | 74 | 152 | 10 | |
| 1202 | 330.58 | 333 | 333 | 333 | 333 | 333 | 2.42 | 2.42 | 4 | 92 | 0 | |
| 1203 | 331 | 331 | 331 | 0 | 0 | 80 | 0 | |||||
| 1204 | 328.54 | 328.54 | 328.54 | 0 | 0 | 12 | 0 | |||||
| 1205 | 328.92 | 328.92 | 328.92 | 0 | 0 | 12 | 0 | |||||
| 1206 | 331 | 333.4 | 333.98 | 333.05 | 333.9 | 333.52 | 2.9 | 2.52 | 68 | 406 | 14 | |
| 1207 | 331 | 331 | 331 | 0 | 0 | 0 | ||||||
| 小计 | 19458 | 58336 | 2672 | |||||||||
| 铜 | 1108 | 72340 | 72110 | 72400 | 71820 | 71900 | 72040 | -440 | -300 | 4066 | 32970 | -1538 |
| 1109 | 72610 | 72360 | 72670 | 71930 | 72000 | 72280 | -610 | -330 | 30384 | 107358 | -12094 | |
| 1110 | 72830 | 72700 | 72970 | 72100 | 72150 | 72460 | -680 | -370 | 89316 | 111396 | 13780 | |
| 1111 | 72860 | 72720 | 72980 | 72190 | 72240 | 72550 | -620 | -310 | 3628 | 17408 | 694 | |
| 1112 | 72840 | 72700 | 72960 | 72200 | 72220 | 72550 | -620 | -290 | 744 | 6038 | 12 | |
| 1201 | 73070 | 72690 | 73000 | 72200 | 72280 | 72520 | -790 | -550 | 398 | 2466 | -90 | |
| 1202 | 73140 | 72940 | 72960 | 72400 | 72400 | 72640 | -740 | -500 | 20 | 1314 | 0 | |
| 1203 | 73100 | 73010 | 73010 | 72450 | 72450 | 72740 | -650 | -360 | 12 | 566 | 0 | |
| 1204 | 73130 | 72620 | 72620 | 72620 | 72620 | 72620 | -510 | -510 | 2 | 516 | 0 | |
| 1205 | 73090 | 72800 | 72800 | 72800 | 72800 | 72800 | -290 | -290 | 2 | 278 | 0 | |
| 1206 | 73000 | 73000 | 73000 | 0 | 0 | 230 | 0 | |||||
| 1207 | 73000 | 72610 | 72610 | -390 | -390 | 0 | ||||||
| 小计 | 128572 | 280540 | 764 | |||||||||
| 铅 | 1109 | 17685 | 17600 | 17650 | 17430 | 17445 | 17545 | -240 | -140 | 1848 | 9020 | -130 |
| 1110 | 17780 | 17675 | 17735 | 17550 | 17550 | 17635 | -230 | -145 | 214 | 714 | 198 | |
| 1111 | 17890 | 17745 | 17745 | -145 | -145 | 8 | 0 | |||||
| 1112 | 17860 | 17860 | 17860 | 0 | 0 | 18 | 0 | |||||
| 1201 | 17915 | 17915 | 17915 | 0 | 0 | 12 | 0 | |||||
| 1202 | 18405 | 18255 | 18255 | -150 | -150 | 4 | 0 | |||||
| 1203 | 18040 | 17895 | 17895 | -145 | -145 | 0 | ||||||
| 1204 | 18200 | 18195 | 18195 | 18195 | 18195 | 18195 | -5 | -5 | 2 | 22 | 2 | |
| 1205 | 18470 | 18460 | 18460 | -10 | -10 | 0 | ||||||
| 1206 | 18470 | 18460 | 18460 | -10 | -10 | 0 | ||||||
| 1207 | 18470 | 18460 | 18460 | -10 | -10 | 0 | ||||||
| 小计 | 2064 | 9798 | 70 | |||||||||
| 锌 | 1108 | 18490 | 18450 | 18470 | 18250 | 18285 | 18350 | -205 | -140 | 2814 | 23246 | -138 |
| 1109 | 18630 | 18540 | 18610 | 18355 | 18430 | 18485 | -200 | -145 | 49730 | 93258 | -11828 | |
| 1110 | 18770 | 18700 | 18750 | 18485 | 18560 | 18610 | -210 | -160 | 204006 | 196986 | 5300 | |
| 1111 | 18880 | 18810 | 18865 | 18605 | 18675 | 18705 | -205 | -175 | 6852 | 19658 | 566 | |
| 1112 | 18995 | 18920 | 18955 | 18720 | 18785 | 18815 | -210 | -180 | 858 | 5552 | 296 | |
| 1201 | 19045 | 19040 | 19040 | 18785 | 18850 | 18885 | -195 | -160 | 940 | 5224 | 4 | |
| 1202 | 19135 | 19070 | 19070 | 18920 | 18945 | 18980 | -190 | -155 | 42 | 712 | 2 | |
| 1203 | 19035 | 19160 | 19160 | 18930 | 18950 | 19025 | -85 | -10 | 8 | 230 | 2 | |
| 1204 | 19255 | 19145 | 19145 | 19080 | 19080 | 19110 | -175 | -145 | 4 | 164 | -2 | |
| 1205 | 19220 | 19240 | 19240 | 19180 | 19180 | 19220 | -40 | 0 | 8 | 58 | 2 | |
| 1206 | 19330 | 19220 | 19240 | 19200 | 19200 | 19220 | -130 | -110 | 12 | 58 | 0 | |
| 1207 | 19330 | 19280 | 19340 | 19250 | 19250 | 19285 | -80 | -45 | 8 | 6 | 6 | |
| 小计 | 265282 | 345152 | -5790 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)