| 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 | 18075 | 18100 | 18200 | 17900 | 17935 | 18050 | -140 | -25 | 3060 | 23830 | -2160 |
| 1109 | 17775 | 17815 | 17880 | 17620 | 17645 | 17710 | -130 | -65 | 7320 | 57392 | 982 | |
| 1110 | 17595 | 17720 | 17730 | 17410 | 17440 | 17520 | -155 | -75 | 145436 | 133778 | -10624 | |
| 1111 | 17460 | 17590 | 17595 | 17270 | 17305 | 17375 | -155 | -85 | 154412 | 120104 | -1490 | |
| 1112 | 17350 | 17495 | 17495 | 17170 | 17215 | 17250 | -135 | -100 | 23470 | 82696 | 694 | |
| 1201 | 17250 | 17315 | 17375 | 17080 | 17130 | 17155 | -120 | -95 | 16190 | 26424 | -1050 | |
| 1202 | 17220 | 17265 | 17300 | 17035 | 17090 | 17105 | -130 | -115 | 3124 | 11270 | -884 | |
| 1203 | 17170 | 17170 | 17210 | 17000 | 17060 | 17070 | -110 | -100 | 324 | 3316 | 44 | |
| 1204 | 17160 | 17125 | 17130 | 17005 | 17005 | 17045 | -155 | -115 | 50 | 1084 | 4 | |
| 1205 | 17115 | 17250 | 17250 | 16925 | 17025 | 17095 | -90 | -20 | 134 | 2260 | 40 | |
| 1206 | 17125 | 16935 | 17190 | 16935 | 17050 | 17030 | -75 | -95 | 156 | 682 | 58 | |
| 1207 | 17135 | 17190 | 17190 | 17000 | 17060 | 17095 | -75 | -40 | 46 | 694 | 18 | |
| 小计 | 353722 | 463530 | -14368 | |||||||||
| 黄金 | 1108 | 340 | 340 | 340 | 0 | 0 | 0 | |||||
| 1109 | 365.8 | 365.8 | 365.8 | 0 | 0 | 26 | 0 | |||||
| 1110 | 370.27 | 364.7 | 364.7 | 361.21 | 363.35 | 362.9 | -6.92 | -7.37 | 76 | 42 | 16 | |
| 1111 | 366.81 | 363.5 | 364.15 | 360.65 | 360.86 | 362.23 | -5.95 | -4.58 | 56 | 124 | 0 | |
| 1112 | 370.13 | 363.66 | 365.75 | 361.5 | 362.99 | 363.69 | -7.14 | -6.44 | 138760 | 81670 | -924 | |
| 1201 | 371.41 | 363.99 | 364.99 | 361.09 | 362.5 | 363.01 | -8.91 | -8.4 | 928 | 472 | -76 | |
| 1202 | 371.62 | 364.98 | 364.98 | 359.07 | 363.2 | 363.59 | -8.42 | -8.03 | 114 | 142 | 40 | |
| 1203 | 371.62 | 371.62 | 371.62 | 0 | 0 | 78 | 0 | |||||
| 1204 | 361.8 | 366.24 | 366.24 | 366.24 | 366.24 | 366.24 | 4.44 | 4.44 | 2 | 10 | 2 | |
| 1205 | 369.83 | 364.9 | 364.9 | 362.2 | 362.2 | 363.55 | -7.63 | -6.28 | 4 | 10 | -4 | |
| 1206 | 370.48 | 363.3 | 366.59 | 362.61 | 363.72 | 364.48 | -6.76 | -6 | 916 | 1294 | 120 | |
| 1207 | 369.99 | 369.99 | 369.99 | 0 | 0 | 2 | 0 | |||||
| 小计 | 140856 | 83870 | -826 | |||||||||
| 铜 | 1108 | 66780 | 67000 | 67250 | 66600 | 66600 | 67080 | -180 | 300 | 2290 | 4880 | -1370 |
| 1109 | 66580 | 67220 | 67350 | 66500 | 66590 | 67010 | 10 | 430 | 6850 | 30832 | -332 | |
| 1110 | 66570 | 67200 | 67280 | 66330 | 66460 | 66930 | -110 | 360 | 181278 | 147502 | -712 | |
| 1111 | 66570 | 67180 | 67280 | 66380 | 66520 | 66950 | -50 | 380 | 90710 | 112674 | 7086 | |
| 1112 | 66540 | 67200 | 67260 | 66400 | 66580 | 66990 | 40 | 450 | 3972 | 19228 | 324 | |
| 1201 | 66670 | 67150 | 67320 | 66500 | 66650 | 67000 | -20 | 330 | 1648 | 6158 | 550 | |
| 1202 | 66700 | 67670 | 67690 | 66570 | 66660 | 67190 | -40 | 490 | 908 | 3088 | -20 | |
| 1203 | 66760 | 67500 | 67500 | 66730 | 66730 | 67000 | -30 | 240 | 76 | 2130 | 44 | |
| 1204 | 66860 | 67010 | 67350 | 66660 | 66660 | 67060 | -200 | 200 | 112 | 1200 | 74 | |
| 1205 | 66880 | 67080 | 67420 | 66500 | 66790 | 66960 | -90 | 80 | 308 | 746 | 260 | |
| 1206 | 66990 | 67380 | 67400 | 66790 | 66810 | 67100 | -180 | 110 | 984 | 1190 | 702 | |
| 1207 | 67000 | 67450 | 67450 | 66250 | 66250 | 67200 | -750 | 200 | 48 | 202 | 24 | |
| 小计 | 289184 | 329830 | 6630 | |||||||||
| 铅 | 1109 | 16365 | 16595 | 16600 | 16480 | 16500 | 16545 | 135 | 180 | 272 | 2514 | -206 |
| 1110 | 16505 | 16740 | 16755 | 16610 | 16660 | 16685 | 155 | 180 | 1370 | 4666 | 80 | |
| 1111 | 16670 | 16910 | 16935 | 16800 | 16865 | 16855 | 195 | 185 | 256 | 686 | 162 | |
| 1112 | 16515 | 17095 | 17095 | 17095 | 17095 | 17095 | 580 | 580 | 2 | 28 | 0 | |
| 1201 | 17085 | 17685 | 17685 | 600 | 600 | 12 | 0 | |||||
| 1202 | 17015 | 17610 | 17610 | 595 | 595 | 4 | 0 | |||||
| 1203 | 16815 | 16815 | 16815 | 0 | 0 | 4 | 0 | |||||
| 1204 | 16790 | 17375 | 17375 | 585 | 585 | 30 | 0 | |||||
| 1205 | 16605 | 17185 | 17185 | 580 | 580 | 0 | ||||||
| 1206 | 16725 | 17310 | 17310 | 585 | 585 | 2 | 0 | |||||
| 1207 | 16815 | 17405 | 17405 | 590 | 590 | 0 | ||||||
| 小计 | 1900 | 7946 | 36 | |||||||||
| 锌 | 1108 | 16490 | 16775 | 16850 | 16710 | 16710 | 16800 | 220 | 310 | 2270 | 10130 | 80 |
| 1109 | 16620 | 16840 | 16920 | 16735 | 16760 | 16840 | 140 | 220 | 5338 | 21268 | -1560 | |
| 1110 | 16710 | 16890 | 17050 | 16815 | 16845 | 16950 | 135 | 240 | 321040 | 170318 | -12094 | |
| 1111 | 16795 | 16980 | 17145 | 16915 | 16960 | 17050 | 165 | 255 | 181458 | 157456 | 6572 | |
| 1112 | 16895 | 17100 | 17255 | 17010 | 17070 | 17170 | 175 | 275 | 11686 | 22608 | 4392 | |
| 1201 | 16980 | 17100 | 17335 | 17080 | 17150 | 17225 | 170 | 245 | 3112 | 9152 | 412 | |
| 1202 | 17115 | 17240 | 17410 | 17130 | 17240 | 17330 | 125 | 215 | 230 | 1406 | 124 | |
| 1203 | 17175 | 17390 | 17465 | 17370 | 17370 | 17395 | 195 | 220 | 20 | 364 | 2 | |
| 1204 | 17305 | 17550 | 17550 | 17430 | 17430 | 17490 | 125 | 185 | 6 | 334 | -2 | |
| 1205 | 17395 | 17400 | 17785 | 17400 | 17535 | 17595 | 140 | 200 | 12 | 126 | 0 | |
| 1206 | 17540 | 17610 | 17755 | 17610 | 17680 | 17680 | 140 | 140 | 16 | 72 | -6 | |
| 1207 | 17625 | 17915 | 17970 | 17835 | 17835 | 17905 | 210 | 280 | 6 | 28 | 2 | |
| 小计 | 525194 | 393262 | -2078 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)