| 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 | 18405 | 18385 | 18660 | 17665 | 18560 | 18485 | 155 | 80 | 2506 | 39260 | -986 |
| 1109 | 18330 | 18400 | 18660 | 18400 | 18540 | 18550 | 210 | 220 | 7304 | 74720 | 162 | |
| 1110 | 18295 | 18410 | 18645 | 18400 | 18535 | 18545 | 240 | 250 | 241188 | 265490 | 22710 | |
| 1111 | 18185 | 18265 | 18500 | 18265 | 18420 | 18410 | 235 | 225 | 73762 | 132328 | 8340 | |
| 1112 | 18030 | 18125 | 18350 | 18125 | 18295 | 18260 | 265 | 230 | 13856 | 86882 | 2734 | |
| 1201 | 17935 | 17975 | 18225 | 17975 | 18180 | 18150 | 245 | 215 | 3088 | 21116 | 436 | |
| 1202 | 17795 | 17825 | 18125 | 17825 | 18100 | 18045 | 305 | 250 | 1044 | 7492 | 368 | |
| 1203 | 17730 | 17735 | 18060 | 17735 | 18060 | 17995 | 330 | 265 | 576 | 3178 | 136 | |
| 1204 | 17700 | 17840 | 18040 | 17840 | 18040 | 18005 | 340 | 305 | 376 | 698 | 184 | |
| 1205 | 17725 | 17760 | 18050 | 17760 | 18050 | 17930 | 325 | 205 | 568 | 1410 | 154 | |
| 1206 | 17715 | 17955 | 17955 | 240 | 240 | 322 | 0 | |||||
| 1207 | 17705 | 17855 | 18000 | 17855 | 18000 | 17930 | 295 | 225 | 54 | 500 | 6 | |
| 小计 | 344322 | 633396 | 34244 | |||||||||
| 黄金 | 1108 | 346.6 | 335 | 335 | 335 | 335 | 335 | -11.6 | -11.6 | 12 | -12 | |
| 1109 | 344.16 | 334.9 | 334.9 | 334.88 | 334.88 | 334.89 | -9.28 | -9.27 | 4 | 28 | 0 | |
| 1110 | 335.4 | 326.36 | 326.36 | -9.04 | -9.04 | 22 | 0 | |||||
| 1111 | 332.93 | 333.6 | 333.77 | 332.5 | 333.14 | 333.39 | 0.21 | 0.46 | 40 | 70 | 0 | |
| 1112 | 335.09 | 333.94 | 334.7 | 333.07 | 333.51 | 333.99 | -1.58 | -1.1 | 19386 | 51440 | 620 | |
| 1201 | 334.07 | 332.4 | 334.2 | 332.4 | 332.8 | 333.5 | -1.27 | -0.57 | 92 | 162 | -16 | |
| 1202 | 334.9 | 333.8 | 333.8 | 333.7 | 333.7 | 333.71 | -1.2 | -1.19 | 12 | 90 | 0 | |
| 1203 | 334.78 | 334.78 | 334.78 | 0 | 0 | 80 | 0 | |||||
| 1204 | 334.89 | 334.31 | 334.5 | 333.71 | 333.71 | 334.2 | -1.18 | -0.69 | 8 | 10 | -6 | |
| 1205 | 341.2 | 341.2 | 341.2 | 0 | 0 | 10 | 0 | |||||
| 1206 | 335.43 | 334.99 | 335.28 | 333.05 | 334.23 | 334.15 | -1.2 | -1.28 | 184 | 526 | -12 | |
| 1207 | 335.43 | 335.43 | 335.43 | 0 | 0 | 0 | ||||||
| 小计 | 19738 | 52438 | 574 | |||||||||
| 铜 | 1108 | 72480 | 72800 | 72900 | 68130 | 72750 | 72490 | 270 | 10 | 5570 | 18470 | -2240 |
| 1109 | 72660 | 72670 | 73240 | 72670 | 73150 | 73050 | 490 | 390 | 10564 | 66896 | -3656 | |
| 1110 | 73040 | 73100 | 73590 | 73100 | 73440 | 73390 | 400 | 350 | 170130 | 163614 | 9640 | |
| 1111 | 73130 | 73130 | 73620 | 73130 | 73560 | 73440 | 430 | 310 | 12120 | 29886 | 3090 | |
| 1112 | 72980 | 73100 | 73720 | 73100 | 73530 | 73460 | 550 | 480 | 880 | 6822 | 182 | |
| 1201 | 73110 | 73110 | 73730 | 73110 | 73580 | 73530 | 470 | 420 | 154 | 2922 | -4 | |
| 1202 | 73200 | 73480 | 73750 | 72530 | 73520 | 73500 | 320 | 300 | 36 | 1420 | 2 | |
| 1203 | 73110 | 73410 | 73760 | 73410 | 73760 | 73620 | 650 | 510 | 98 | 798 | 54 | |
| 1204 | 73100 | 73700 | 73700 | 73650 | 73700 | 73690 | 600 | 590 | 76 | 748 | 64 | |
| 1205 | 73400 | 73830 | 73830 | 73830 | 73830 | 73830 | 430 | 430 | 2 | 338 | 0 | |
| 1206 | 73390 | 73560 | 73560 | 73500 | 73500 | 73510 | 110 | 120 | 30 | 276 | 22 | |
| 1207 | 73390 | 73840 | 73840 | 73430 | 73430 | 73630 | 40 | 240 | 4 | 42 | 2 | |
| 小计 | 199664 | 292232 | 7156 | |||||||||
| 铅 | 1109 | 17665 | 17570 | 17660 | 17530 | 17600 | 17605 | -65 | -60 | 1316 | 5964 | -408 |
| 1110 | 17815 | 17700 | 17855 | 17700 | 17810 | 17770 | -5 | -45 | 1416 | 3674 | 474 | |
| 1111 | 17905 | 17910 | 17910 | 17910 | 17910 | 17910 | 5 | 5 | 2 | 76 | 0 | |
| 1112 | 18020 | 18010 | 18010 | 18010 | 18010 | 18010 | -10 | -10 | 2 | 18 | 0 | |
| 1201 | 18240 | 18240 | 18240 | 0 | 0 | 12 | 0 | |||||
| 1202 | 18715 | 18700 | 18700 | -15 | -15 | 4 | 0 | |||||
| 1203 | 18485 | 18470 | 18470 | -15 | -15 | 4 | 0 | |||||
| 1204 | 18300 | 18250 | 18250 | 18250 | 18250 | 18250 | -50 | -50 | 2 | 24 | 2 | |
| 1205 | 19065 | 19010 | 19010 | -55 | -55 | 0 | ||||||
| 1206 | 19065 | 19065 | 19065 | 0 | 0 | 0 | ||||||
| 1207 | 19065 | 19010 | 19010 | -55 | -55 | 0 | ||||||
| 小计 | 2738 | 9776 | 68 | |||||||||
| 锌 | 1108 | 18540 | 18600 | 18600 | 18455 | 18550 | 18525 | 10 | -15 | 1160 | 15530 | -190 |
| 1109 | 18665 | 18670 | 18755 | 18585 | 18725 | 18680 | 60 | 15 | 10688 | 44010 | -2682 | |
| 1110 | 18850 | 18860 | 18945 | 18750 | 18915 | 18860 | 65 | 10 | 208846 | 243688 | 3010 | |
| 1111 | 18975 | 18980 | 19085 | 18900 | 19060 | 19000 | 85 | 25 | 19412 | 49662 | 210 | |
| 1112 | 19120 | 19165 | 19235 | 19045 | 19185 | 19150 | 65 | 30 | 800 | 6958 | 38 | |
| 1201 | 19175 | 19175 | 19335 | 19150 | 19320 | 19250 | 145 | 75 | 742 | 5320 | 56 | |
| 1202 | 19475 | 19430 | 19460 | 19350 | 19460 | 19400 | -15 | -75 | 34 | 820 | -2 | |
| 1203 | 19440 | 19405 | 19475 | 19405 | 19410 | 19430 | -30 | -10 | 6 | 238 | 0 | |
| 1204 | 19545 | 19645 | 19685 | 19540 | 19585 | 19615 | 40 | 70 | 38 | 226 | 12 | |
| 1205 | 19515 | 19700 | 19700 | 19605 | 19610 | 19650 | 95 | 135 | 8 | 50 | 0 | |
| 1206 | 19620 | 19720 | 19815 | 19645 | 19815 | 19720 | 195 | 100 | 20 | 72 | 10 | |
| 1207 | 19590 | 19655 | 19655 | 65 | 65 | 22 | 0 | |||||
| 小计 | 241754 | 366596 | 462 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)