| 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 | 18485 | 18425 | 18480 | 18360 | 18420 | 18415 | -65 | -70 | 2560 | 38840 | -420 |
| 1109 | 18550 | 18350 | 18440 | 18270 | 18360 | 18350 | -190 | -200 | 9288 | 73366 | -1354 | |
| 1110 | 18545 | 18350 | 18440 | 18245 | 18340 | 18335 | -205 | -210 | 188438 | 251204 | -14286 | |
| 1111 | 18410 | 18250 | 18360 | 18185 | 18255 | 18260 | -155 | -150 | 74492 | 136738 | 4410 | |
| 1112 | 18260 | 18150 | 18230 | 18065 | 18140 | 18130 | -120 | -130 | 13326 | 85810 | -1072 | |
| 1201 | 18150 | 18005 | 18155 | 17970 | 18070 | 18080 | -80 | -70 | 6104 | 22180 | 1064 | |
| 1202 | 18045 | 18005 | 18075 | 17935 | 18000 | 17990 | -45 | -55 | 1002 | 7976 | 484 | |
| 1203 | 17995 | 17865 | 17995 | 17800 | 17950 | 17910 | -45 | -85 | 278 | 3128 | -50 | |
| 1204 | 18005 | 17970 | 17990 | 17885 | 17920 | 17940 | -85 | -65 | 26 | 692 | -6 | |
| 1205 | 17930 | 17935 | 18005 | 17870 | 17935 | 17945 | 5 | 15 | 256 | 1568 | 158 | |
| 1206 | 17955 | 17945 | 17945 | 17905 | 17915 | 17920 | -40 | -35 | 28 | 320 | -2 | |
| 1207 | 17930 | 17970 | 18000 | 17880 | 17880 | 17945 | -50 | 15 | 22 | 506 | 6 | |
| 小计 | 295820 | 622328 | -11068 | |||||||||
| 黄金 | 1108 | 335 | 318.33 | 318.33 | 318.33 | 318.33 | 318.33 | -16.67 | -16.67 | 6 | 6 | 6 |
| 1109 | 334.89 | 335.79 | 335.79 | 335.79 | 335.79 | 335.79 | 0.9 | 0.9 | 2 | 28 | 0 | |
| 1110 | 326.36 | 327.23 | 327.23 | 0.87 | 0.87 | 22 | 0 | |||||
| 1111 | 333.39 | 334.26 | 334.99 | 334.26 | 334.99 | 334.62 | 1.6 | 1.23 | 12 | 70 | 0 | |
| 1112 | 333.99 | 335 | 336.06 | 334.67 | 335.58 | 335.37 | 1.59 | 1.38 | 21332 | 55998 | 4558 | |
| 1201 | 333.5 | 334.42 | 335.49 | 334.19 | 334.9 | 334.62 | 1.4 | 1.12 | 138 | 156 | -6 | |
| 1202 | 333.71 | 333.71 | 333.71 | 0 | 0 | 90 | 0 | |||||
| 1203 | 334.78 | 334.78 | 334.78 | 334.78 | 334.78 | 334.78 | 0 | 0 | 2 | 80 | 0 | |
| 1204 | 334.2 | 334.2 | 334.2 | 0 | 0 | 10 | 0 | |||||
| 1205 | 341.2 | 339.99 | 339.99 | -1.21 | -1.21 | 10 | 0 | |||||
| 1206 | 334.15 | 335.03 | 336.39 | 334.49 | 335.99 | 335.62 | 1.84 | 1.47 | 88 | 548 | 22 | |
| 1207 | 334.15 | 335.62 | 335.62 | 1.47 | 1.47 | 0 | ||||||
| 小计 | 21580 | 57018 | 4580 | |||||||||
| 铜 | 1108 | 72490 | 71800 | 71990 | 71750 | 71830 | 71880 | -660 | -610 | 4740 | 16820 | -1650 |
| 1109 | 73050 | 72200 | 72220 | 71810 | 71860 | 72040 | -1190 | -1010 | 15740 | 60578 | -6318 | |
| 1110 | 73390 | 72410 | 72480 | 71930 | 72010 | 72230 | -1380 | -1160 | 151554 | 153376 | -10238 | |
| 1111 | 73440 | 72400 | 72590 | 72020 | 72020 | 72310 | -1420 | -1130 | 18908 | 33916 | 4030 | |
| 1112 | 73460 | 73000 | 73000 | 72090 | 72200 | 72380 | -1260 | -1080 | 1602 | 7542 | 720 | |
| 1201 | 73530 | 72540 | 72720 | 72090 | 72230 | 72340 | -1300 | -1190 | 760 | 3114 | 192 | |
| 1202 | 73500 | 72450 | 72640 | 72210 | 72330 | 72440 | -1170 | -1060 | 120 | 1428 | 8 | |
| 1203 | 73620 | 73220 | 73220 | 72310 | 72360 | 72530 | -1260 | -1090 | 98 | 808 | 10 | |
| 1204 | 73690 | 72770 | 72770 | 72240 | 72240 | 72480 | -1450 | -1210 | 36 | 758 | 10 | |
| 1205 | 73830 | 72540 | 72570 | 72540 | 72570 | 72550 | -1260 | -1280 | 4 | 334 | -4 | |
| 1206 | 73510 | 72730 | 72740 | 72210 | 72470 | 72550 | -1040 | -960 | 26 | 282 | 6 | |
| 1207 | 73630 | 72620 | 72620 | 72620 | 72620 | 72620 | -1010 | -1010 | 2 | 42 | 0 | |
| 小计 | 193590 | 278998 | -13234 | |||||||||
| 铅 | 1109 | 17605 | 17450 | 17535 | 17075 | 17190 | 17265 | -415 | -340 | 1648 | 5802 | -162 |
| 1110 | 17770 | 17600 | 17660 | 17175 | 17355 | 17370 | -415 | -400 | 2910 | 4090 | 416 | |
| 1111 | 17910 | 17675 | 17675 | 17375 | 17505 | 17495 | -405 | -415 | 38 | 80 | 4 | |
| 1112 | 18010 | 17605 | 17605 | 17600 | 17600 | 17600 | -410 | -410 | 16 | 26 | 8 | |
| 1201 | 18240 | 18020 | 18020 | 17655 | 17655 | 17835 | -585 | -405 | 4 | 12 | 0 | |
| 1202 | 18700 | 18285 | 18285 | -415 | -415 | 4 | 0 | |||||
| 1203 | 18470 | 18060 | 18060 | -410 | -410 | 4 | 0 | |||||
| 1204 | 18250 | 18010 | 18010 | 18010 | 18010 | 18010 | -240 | -240 | 2 | 24 | 0 | |
| 1205 | 19010 | 18760 | 18760 | -250 | -250 | 0 | ||||||
| 1206 | 19010 | 19010 | 19010 | 0 | 0 | 0 | ||||||
| 1207 | 19010 | 18760 | 18760 | -250 | -250 | 0 | ||||||
| 小计 | 4618 | 10042 | 266 | |||||||||
| 锌 | 1108 | 18525 | 18325 | 18325 | 18120 | 18160 | 18210 | -365 | -315 | 1770 | 14930 | -600 |
| 1109 | 18680 | 18425 | 18535 | 18255 | 18305 | 18350 | -375 | -330 | 10600 | 39448 | -4562 | |
| 1110 | 18860 | 18690 | 18710 | 18415 | 18455 | 18520 | -405 | -340 | 281664 | 243742 | 54 | |
| 1111 | 19000 | 18830 | 18855 | 18560 | 18580 | 18670 | -420 | -330 | 34802 | 56100 | 6438 | |
| 1112 | 19150 | 19000 | 19000 | 18705 | 18730 | 18795 | -420 | -355 | 1858 | 7502 | 544 | |
| 1201 | 19250 | 19150 | 19150 | 18820 | 18860 | 18935 | -390 | -315 | 816 | 5348 | 28 | |
| 1202 | 19400 | 19060 | 19110 | 18980 | 18985 | 19050 | -415 | -350 | 70 | 810 | -10 | |
| 1203 | 19430 | 18830 | 19190 | 18830 | 19140 | 19105 | -290 | -325 | 112 | 252 | 14 | |
| 1204 | 19615 | 19340 | 19345 | 19230 | 19250 | 19285 | -365 | -330 | 42 | 218 | -8 | |
| 1205 | 19650 | 19425 | 19425 | 19230 | 19250 | 19280 | -400 | -370 | 20 | 50 | 0 | |
| 1206 | 19720 | 19310 | 19475 | 19310 | 19410 | 19405 | -310 | -315 | 24 | 66 | -6 | |
| 1207 | 19655 | 19495 | 19520 | 19490 | 19490 | 19495 | -165 | -160 | 14 | 22 | 0 | |
| 小计 | 331792 | 368488 | 1892 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)