| 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 | 17675 | 17690 | 17740 | 17635 | 17740 | 17700 | 65 | 25 | 3148 | 47214 | -84 |
| 1109 | 17615 | 17585 | 17660 | 17550 | 17660 | 17625 | 45 | 10 | 9140 | 94134 | 1298 | |
| 1110 | 17580 | 17560 | 17640 | 17490 | 17640 | 17585 | 60 | 5 | 27976 | 119072 | 3534 | |
| 1111 | 17530 | 17530 | 17585 | 17435 | 17580 | 17530 | 50 | 0 | 8008 | 75230 | 1774 | |
| 1112 | 17475 | 17475 | 17540 | 17395 | 17540 | 17475 | 65 | 0 | 8516 | 53222 | 3060 | |
| 1201 | 17480 | 17495 | 17535 | 17400 | 17535 | 17490 | 55 | 10 | 1598 | 4986 | 140 | |
| 1202 | 17455 | 17430 | 17520 | 17430 | 17520 | 17470 | 65 | 15 | 196 | 1214 | 60 | |
| 1203 | 17485 | 17450 | 17600 | 17435 | 17540 | 17515 | 55 | 30 | 130 | 982 | 28 | |
| 1204 | 17500 | 17480 | 17540 | 17480 | 17540 | 17515 | 40 | 15 | 6 | 240 | 0 | |
| 1205 | 17505 | 17450 | 17530 | 17450 | 17530 | 17495 | 25 | -10 | 20 | 480 | 4 | |
| 1206 | 17555 | 17555 | 17555 | 0 | 0 | 40 | 0 | |||||
| 1207 | 17640 | 17630 | 17630 | -10 | -10 | 2 | 0 | |||||
| 小计 | 58738 | 396816 | 9814 | |||||||||
| 黄金 | 1108 | 337.27 | 335.99 | 337.27 | -1.28 | 0 | 12 | 0 | ||||
| 1109 | 333.39 | 328.99 | 329 | 328.93 | 328.93 | 328.97 | -4.46 | -4.42 | 6 | 30 | 0 | |
| 1110 | 333 | 331.9 | 331.9 | 330.58 | 330.58 | 331.24 | -2.42 | -1.76 | 4 | 18 | -2 | |
| 1111 | 330.19 | 329.49 | 329.49 | 329 | 329 | 329.24 | -1.19 | -0.95 | 4 | 80 | -2 | |
| 1112 | 333.23 | 331.1 | 331.4 | 329.83 | 330.2 | 330.52 | -3.03 | -2.71 | 22248 | 50118 | -7320 | |
| 1201 | 332.79 | 330.79 | 330.9 | 329.48 | 330 | 330.32 | -2.79 | -2.47 | 114 | 126 | -26 | |
| 1202 | 333 | 333 | 333 | 0 | 0 | 92 | 0 | |||||
| 1203 | 331 | 331 | 331 | 0 | 0 | 80 | 0 | |||||
| 1204 | 328.54 | 328.54 | 328.54 | 0 | 0 | 12 | 0 | |||||
| 1205 | 328.92 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | 1.09 | 1.09 | 2 | 10 | -2 | |
| 1206 | 333.52 | 331.8 | 331.8 | 330.39 | 330.4 | 330.84 | -3.12 | -2.68 | 24 | 404 | -2 | |
| 1207 | 333.52 | 333.52 | 333.52 | 0 | 0 | 0 | ||||||
| 小计 | 22402 | 50982 | -7354 | |||||||||
| 铜 | 1108 | 72040 | 72000 | 72000 | 71560 | 71800 | 71660 | -240 | -380 | 5110 | 30952 | -2018 |
| 1109 | 72280 | 71960 | 72100 | 71620 | 71900 | 71780 | -380 | -500 | 28978 | 97630 | -9728 | |
| 1110 | 72460 | 72100 | 72280 | 71720 | 72190 | 71960 | -270 | -500 | 103514 | 116560 | 5164 | |
| 1111 | 72550 | 72020 | 72370 | 71780 | 72180 | 72020 | -370 | -530 | 3226 | 17846 | 438 | |
| 1112 | 72550 | 72300 | 72310 | 71880 | 72250 | 72000 | -300 | -550 | 538 | 6228 | 190 | |
| 1201 | 72520 | 72280 | 72300 | 71830 | 72190 | 72070 | -330 | -450 | 282 | 2508 | 42 | |
| 1202 | 72640 | 72000 | 72200 | 72000 | 72200 | 72020 | -440 | -620 | 38 | 1328 | 14 | |
| 1203 | 72740 | 72260 | 72260 | 71960 | 72200 | 72060 | -540 | -680 | 24 | 578 | 12 | |
| 1204 | 72620 | 72170 | 72220 | 71960 | 72220 | 72050 | -400 | -570 | 40 | 530 | 14 | |
| 1205 | 72800 | 72200 | 72200 | 72200 | 72200 | 72200 | -600 | -600 | 2 | 278 | 0 | |
| 1206 | 73000 | 72000 | 72080 | 72000 | 72080 | 72040 | -920 | -960 | 4 | 230 | 0 | |
| 1207 | 73000 | 72530 | 72530 | -470 | -470 | 0 | ||||||
| 小计 | 141756 | 274668 | -5872 | |||||||||
| 铅 | 1109 | 17545 | 17485 | 17580 | 17485 | 17580 | 17535 | 35 | -10 | 1024 | 8862 | -158 |
| 1110 | 17635 | 17600 | 17655 | 17585 | 17625 | 17615 | -10 | -20 | 240 | 880 | 166 | |
| 1111 | 17745 | 17725 | 17725 | -20 | -20 | 8 | 0 | |||||
| 1112 | 17860 | 17860 | 17860 | 0 | 0 | 18 | 0 | |||||
| 1201 | 17915 | 17915 | 17915 | 0 | 0 | 12 | 0 | |||||
| 1202 | 18255 | 18235 | 18235 | -20 | -20 | 4 | 0 | |||||
| 1203 | 17895 | 17875 | 17875 | -20 | -20 | 0 | ||||||
| 1204 | 18195 | 18195 | 18195 | 0 | 0 | 22 | 0 | |||||
| 1205 | 18460 | 18440 | 18440 | -20 | -20 | 0 | ||||||
| 1206 | 18460 | 18440 | 18440 | -20 | -20 | 0 | ||||||
| 1207 | 18460 | 18440 | 18440 | -20 | -20 | 0 | ||||||
| 小计 | 1264 | 9806 | 8 | |||||||||
| 锌 | 1108 | 18350 | 18250 | 18465 | 18250 | 18460 | 18375 | 110 | 25 | 3274 | 21904 | -1342 |
| 1109 | 18485 | 18475 | 18635 | 18430 | 18625 | 18520 | 140 | 35 | 35526 | 86548 | -6710 | |
| 1110 | 18610 | 18580 | 18795 | 18555 | 18790 | 18670 | 180 | 60 | 208182 | 214236 | 17250 | |
| 1111 | 18705 | 18675 | 18950 | 18675 | 18950 | 18785 | 245 | 80 | 6274 | 21574 | 1916 | |
| 1112 | 18815 | 18790 | 19000 | 18790 | 19000 | 18880 | 185 | 65 | 848 | 5838 | 286 | |
| 1201 | 18885 | 18850 | 19110 | 18850 | 19110 | 18960 | 225 | 75 | 672 | 5272 | 48 | |
| 1202 | 18980 | 19040 | 19070 | 19035 | 19070 | 19045 | 90 | 65 | 14 | 706 | -6 | |
| 1203 | 19025 | 19100 | 19190 | 19100 | 19190 | 19145 | 165 | 120 | 4 | 228 | -2 | |
| 1204 | 19110 | 19200 | 19255 | 19200 | 19255 | 19230 | 145 | 120 | 6 | 166 | 2 | |
| 1205 | 19220 | 19345 | 19345 | 19345 | 19345 | 19345 | 125 | 125 | 2 | 60 | 2 | |
| 1206 | 19220 | 19320 | 19400 | 19300 | 19400 | 19340 | 180 | 120 | 8 | 58 | 0 | |
| 1207 | 19285 | 19280 | 19400 | 19280 | 19340 | 19340 | 55 | 55 | 12 | 12 | 6 | |
| 小计 | 254822 | 356602 | 11450 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)