| 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 | 17700 | 17800 | 17830 | 17750 | 17750 | 17770 | 50 | 70 | 5886 | 48436 | 1222 |
| 1109 | 17625 | 17695 | 17755 | 17635 | 17635 | 17695 | 10 | 70 | 20862 | 87748 | -6386 | |
| 1110 | 17585 | 17660 | 17725 | 17585 | 17590 | 17665 | 5 | 80 | 51516 | 123980 | 4908 | |
| 1111 | 17530 | 17605 | 17695 | 17535 | 17545 | 17625 | 15 | 95 | 19130 | 82236 | 7006 | |
| 1112 | 17475 | 17560 | 17635 | 17515 | 17515 | 17590 | 40 | 115 | 11116 | 56152 | 2930 | |
| 1201 | 17490 | 17540 | 17625 | 17520 | 17530 | 17570 | 40 | 80 | 1118 | 5346 | 360 | |
| 1202 | 17470 | 17620 | 17620 | 17550 | 17570 | 17575 | 100 | 105 | 528 | 1556 | 342 | |
| 1203 | 17515 | 17630 | 17630 | 17540 | 17540 | 17600 | 25 | 85 | 76 | 1024 | 42 | |
| 1204 | 17515 | 17605 | 17650 | 17585 | 17585 | 17605 | 70 | 90 | 22 | 242 | 2 | |
| 1205 | 17495 | 17730 | 17730 | 17590 | 17600 | 17645 | 105 | 150 | 120 | 476 | -4 | |
| 1206 | 17555 | 17625 | 17655 | 17610 | 17610 | 17640 | 55 | 85 | 18 | 56 | 16 | |
| 1207 | 17630 | 17630 | 17630 | 0 | 0 | 2 | 0 | |||||
| 小计 | 110392 | 407254 | 10438 | |||||||||
| 黄金 | 1108 | 337.27 | 335.99 | 337.27 | -1.28 | 0 | 12 | 0 | ||||
| 1109 | 328.97 | 332.62 | 333.12 | 332.62 | 333.12 | 332.87 | 4.15 | 3.9 | 4 | 30 | 0 | |
| 1110 | 331.24 | 335.16 | 335.16 | 3.92 | 3.92 | 18 | 0 | |||||
| 1111 | 329.24 | 333.93 | 335.39 | 333.38 | 335.39 | 334.58 | 6.15 | 5.34 | 38 | 74 | -6 | |
| 1112 | 330.52 | 335.85 | 336.29 | 334.3 | 336.1 | 335.32 | 5.58 | 4.8 | 19212 | 52960 | 2842 | |
| 1201 | 330.32 | 335.02 | 335.99 | 334.13 | 335.99 | 334.9 | 5.67 | 4.58 | 136 | 172 | 46 | |
| 1202 | 333 | 337.61 | 337.61 | 4.61 | 4.61 | 92 | 0 | |||||
| 1203 | 331 | 331 | 331 | 0 | 0 | 80 | 0 | |||||
| 1204 | 328.54 | 328.54 | 328.54 | 0 | 0 | 12 | 0 | |||||
| 1205 | 330.01 | 330.01 | 330.01 | 0 | 0 | 10 | 0 | |||||
| 1206 | 330.84 | 335.4 | 336 | 334.42 | 336 | 335.26 | 5.16 | 4.42 | 56 | 412 | 8 | |
| 1207 | 330.84 | 330.84 | 330.84 | 0 | 0 | 0 | ||||||
| 小计 | 19446 | 53872 | 2890 | |||||||||
| 铜 | 1108 | 71660 | 71650 | 71660 | 71400 | 71430 | 71500 | -230 | -160 | 4488 | 29382 | -1570 |
| 1109 | 71780 | 71850 | 71850 | 71400 | 71480 | 71550 | -300 | -230 | 21920 | 89176 | -8454 | |
| 1110 | 71960 | 72000 | 72050 | 71460 | 71530 | 71670 | -430 | -290 | 105608 | 126944 | 10384 | |
| 1111 | 72020 | 72040 | 72050 | 71520 | 71550 | 71710 | -470 | -310 | 2532 | 18746 | 900 | |
| 1112 | 72000 | 72120 | 72120 | 71600 | 71600 | 71780 | -400 | -220 | 320 | 6284 | 56 | |
| 1201 | 72070 | 72110 | 72110 | 71600 | 71670 | 71740 | -400 | -330 | 500 | 2712 | 204 | |
| 1202 | 72020 | 72020 | 72020 | 71700 | 71700 | 71780 | -320 | -240 | 90 | 1362 | 34 | |
| 1203 | 72060 | 71900 | 71970 | 71700 | 71700 | 71800 | -360 | -260 | 90 | 638 | 60 | |
| 1204 | 72050 | 71900 | 71900 | 71700 | 71720 | 71790 | -330 | -260 | 84 | 592 | 62 | |
| 1205 | 72200 | 71990 | 71990 | 71830 | 71850 | 71890 | -350 | -310 | 6 | 282 | 4 | |
| 1206 | 72040 | 72000 | 72000 | 71690 | 71690 | 71810 | -350 | -230 | 10 | 230 | 0 | |
| 1207 | 72040 | 72000 | 72000 | 72000 | 72000 | 72000 | -40 | -40 | 2 | 2 | 2 | |
| 小计 | 135650 | 276350 | 1682 | |||||||||
| 铅 | 1109 | 17535 | 17530 | 17535 | 17400 | 17410 | 17485 | -125 | -50 | 1424 | 8534 | -328 |
| 1110 | 17615 | 17625 | 17625 | 17500 | 17500 | 17565 | -115 | -50 | 152 | 944 | 64 | |
| 1111 | 17725 | 17675 | 17675 | -50 | -50 | 8 | 0 | |||||
| 1112 | 17860 | 17860 | 17860 | 0 | 0 | 18 | 0 | |||||
| 1201 | 17915 | 17915 | 17915 | 0 | 0 | 12 | 0 | |||||
| 1202 | 18235 | 18185 | 18185 | -50 | -50 | 4 | 0 | |||||
| 1203 | 17875 | 18475 | 18475 | 18475 | 18475 | 18475 | 600 | 600 | 4 | 4 | 4 | |
| 1204 | 18195 | 18195 | 18195 | 0 | 0 | 22 | 0 | |||||
| 1205 | 18440 | 19055 | 19055 | 615 | 615 | 0 | ||||||
| 1206 | 18440 | 19055 | 19055 | 615 | 615 | 0 | ||||||
| 1207 | 18440 | 19055 | 19055 | 615 | 615 | 0 | ||||||
| 小计 | 1580 | 9546 | -260 | |||||||||
| 锌 | 1108 | 18375 | 18460 | 18485 | 18260 | 18275 | 18360 | -100 | -15 | 1752 | 20952 | -952 |
| 1109 | 18520 | 18650 | 18665 | 18380 | 18400 | 18520 | -120 | 0 | 32234 | 75126 | -11422 | |
| 1110 | 18670 | 18830 | 18835 | 18515 | 18530 | 18655 | -140 | -15 | 231552 | 215486 | 1250 | |
| 1111 | 18785 | 18945 | 18955 | 18635 | 18675 | 18770 | -110 | -15 | 10994 | 24784 | 3210 | |
| 1112 | 18880 | 19000 | 19045 | 18755 | 18775 | 18855 | -105 | -25 | 938 | 6054 | 216 | |
| 1201 | 18960 | 19070 | 19080 | 18825 | 18825 | 18965 | -135 | 5 | 1296 | 5296 | 24 | |
| 1202 | 19045 | 19065 | 19090 | 18920 | 18950 | 18990 | -95 | -55 | 20 | 708 | 2 | |
| 1203 | 19145 | 19150 | 19155 | 19040 | 19040 | 19120 | -105 | -25 | 26 | 236 | 8 | |
| 1204 | 19230 | 19290 | 19290 | 19200 | 19200 | 19245 | -30 | 15 | 6 | 162 | -4 | |
| 1205 | 19345 | 19345 | 19450 | 19260 | 19260 | 19350 | -85 | 5 | 24 | 58 | -2 | |
| 1206 | 19340 | 19400 | 19400 | 19310 | 19310 | 19355 | -30 | 15 | 6 | 56 | -2 | |
| 1207 | 19340 | 19415 | 19450 | 19360 | 19360 | 19400 | 20 | 60 | 12 | 16 | 4 | |
| 小计 | 278860 | 348934 | -7668 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)