| 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 | 18050 | 18040 | 18040 | 17850 | 17920 | 17985 | -130 | -65 | 3520 | 21170 | -2660 |
| 1109 | 17710 | 18200 | 18200 | 17580 | 17660 | 17695 | -50 | -15 | 6912 | 57516 | 124 | |
| 1110 | 17520 | 17535 | 17650 | 17390 | 17435 | 17520 | -85 | 0 | 93626 | 121160 | -12618 | |
| 1111 | 17375 | 17420 | 17530 | 17290 | 17330 | 17410 | -45 | 35 | 148822 | 121840 | 1736 | |
| 1112 | 17250 | 17300 | 17415 | 17185 | 17220 | 17295 | -30 | 45 | 20196 | 81870 | -826 | |
| 1201 | 17155 | 17210 | 17340 | 17140 | 17160 | 17215 | 5 | 60 | 8540 | 24864 | -1560 | |
| 1202 | 17105 | 17210 | 17295 | 17085 | 17160 | 17210 | 55 | 105 | 1074 | 11544 | 274 | |
| 1203 | 17070 | 17200 | 17260 | 17085 | 17125 | 17155 | 55 | 85 | 270 | 3408 | 92 | |
| 1204 | 17045 | 17160 | 17170 | 17105 | 17105 | 17135 | 60 | 90 | 20 | 1086 | 2 | |
| 1205 | 17095 | 17140 | 17215 | 17060 | 17060 | 17125 | -35 | 30 | 196 | 2236 | -24 | |
| 1206 | 17030 | 17060 | 17060 | 17060 | 17060 | 17060 | 30 | 30 | 2 | 682 | 0 | |
| 1207 | 17095 | 17165 | 17185 | 17050 | 17170 | 17145 | 75 | 50 | 22 | 696 | 2 | |
| 小计 | 283200 | 448072 | -15458 | |||||||||
| 黄金 | 1108 | 340 | 340 | 340 | 0 | 0 | 0 | |||||
| 1109 | 365.8 | 365 | 367 | 360.25 | 360.25 | 362.8 | -5.55 | -3 | 18 | 32 | 6 | |
| 1110 | 362.9 | 358.21 | 361.45 | 358.21 | 359.2 | 359.94 | -3.7 | -2.96 | 48 | 40 | -2 | |
| 1111 | 362.23 | 359.11 | 361.52 | 358.72 | 358.72 | 359.21 | -3.51 | -3.02 | 16 | 134 | 10 | |
| 1112 | 363.69 | 359.6 | 362.66 | 359.5 | 360.27 | 361.09 | -3.42 | -2.6 | 96730 | 79848 | -1822 | |
| 1201 | 363.01 | 358.54 | 362.15 | 358.51 | 359.68 | 360.12 | -3.33 | -2.89 | 348 | 498 | 26 | |
| 1202 | 363.59 | 361.29 | 361.55 | 361.29 | 361.55 | 361.42 | -2.04 | -2.17 | 4 | 142 | 0 | |
| 1203 | 371.62 | 361.9 | 363.2 | 361.49 | 361.49 | 362.19 | -10.13 | -9.43 | 6 | 74 | -4 | |
| 1204 | 366.24 | 366.24 | 366.24 | 0 | 0 | 10 | 0 | |||||
| 1205 | 363.55 | 360.8 | 362.99 | 360.8 | 362.99 | 361.89 | -0.56 | -1.66 | 4 | 12 | 2 | |
| 1206 | 364.48 | 360.51 | 363.47 | 360.3 | 361.78 | 362.16 | -2.7 | -2.32 | 682 | 1358 | 64 | |
| 1207 | 369.99 | 369.99 | 369.99 | 0 | 0 | 2 | 0 | |||||
| 小计 | 97856 | 82150 | -1720 | |||||||||
| 铜 | 1108 | 67080 | 67500 | 67500 | 66000 | 67000 | 67240 | -80 | 160 | 2040 | 3490 | -1390 |
| 1109 | 67010 | 67200 | 67850 | 67040 | 67430 | 67340 | 420 | 330 | 5994 | 30198 | -634 | |
| 1110 | 66930 | 67100 | 67670 | 66960 | 67300 | 67320 | 370 | 390 | 161086 | 131990 | -15512 | |
| 1111 | 66950 | 67100 | 67550 | 66950 | 67280 | 67320 | 330 | 370 | 109346 | 119038 | 6364 | |
| 1112 | 66990 | 67120 | 67560 | 67010 | 67370 | 67370 | 380 | 380 | 3324 | 19308 | 80 | |
| 1201 | 67000 | 67390 | 67680 | 67080 | 67400 | 67410 | 400 | 410 | 802 | 6166 | 8 | |
| 1202 | 67190 | 67280 | 67640 | 67230 | 67380 | 67440 | 190 | 250 | 456 | 3310 | 222 | |
| 1203 | 67000 | 67630 | 67630 | 67180 | 67420 | 67480 | 420 | 480 | 26 | 2132 | 2 | |
| 1204 | 67060 | 67650 | 67700 | 67430 | 67540 | 67590 | 480 | 530 | 34 | 1214 | 14 | |
| 1205 | 66960 | 67500 | 67760 | 67360 | 67550 | 67590 | 590 | 630 | 150 | 820 | 74 | |
| 1206 | 67100 | 68140 | 68140 | 67270 | 67430 | 67380 | 330 | 280 | 104 | 1270 | 80 | |
| 1207 | 67200 | 67500 | 67580 | 67320 | 67480 | 67420 | 280 | 220 | 200 | 328 | 126 | |
| 小计 | 283562 | 319264 | -10566 | |||||||||
| 铅 | 1109 | 16545 | 16580 | 16650 | 16530 | 16570 | 16605 | 25 | 60 | 246 | 2332 | -182 |
| 1110 | 16685 | 16660 | 16835 | 16660 | 16730 | 16735 | 45 | 50 | 1048 | 4732 | 66 | |
| 1111 | 16855 | 16900 | 16960 | 16815 | 16915 | 16915 | 60 | 60 | 252 | 766 | 80 | |
| 1112 | 17095 | 17095 | 17095 | 17095 | 17095 | 17095 | 0 | 0 | 2 | 28 | 0 | |
| 1201 | 17685 | 17685 | 17685 | 0 | 0 | 12 | 0 | |||||
| 1202 | 17610 | 17610 | 17610 | 0 | 0 | 4 | 0 | |||||
| 1203 | 16815 | 16815 | 16815 | 0 | 0 | 4 | 0 | |||||
| 1204 | 17375 | 17100 | 17400 | 17100 | 17400 | 17150 | 25 | -225 | 12 | 40 | 10 | |
| 1205 | 17185 | 16960 | 16960 | -225 | -225 | 0 | ||||||
| 1206 | 17310 | 17085 | 17085 | -225 | -225 | 2 | 0 | |||||
| 1207 | 17405 | 17175 | 17175 | -230 | -230 | 0 | ||||||
| 小计 | 1560 | 7920 | -26 | |||||||||
| 锌 | 1108 | 16800 | 16875 | 16985 | 16810 | 16900 | 16890 | 100 | 90 | 1310 | 9980 | -150 |
| 1109 | 16840 | 16915 | 17070 | 16900 | 16970 | 16965 | 130 | 125 | 2256 | 20488 | -780 | |
| 1110 | 16950 | 17000 | 17200 | 16960 | 17055 | 17075 | 105 | 125 | 167582 | 156542 | -13776 | |
| 1111 | 17050 | 17070 | 17285 | 17070 | 17175 | 17185 | 125 | 135 | 184442 | 179564 | 22108 | |
| 1112 | 17170 | 17160 | 17405 | 17160 | 17290 | 17300 | 120 | 130 | 6388 | 24052 | 1444 | |
| 1201 | 17225 | 17265 | 17465 | 17265 | 17360 | 17370 | 135 | 145 | 2046 | 9366 | 214 | |
| 1202 | 17330 | 17370 | 17515 | 17370 | 17445 | 17455 | 115 | 125 | 86 | 1404 | -2 | |
| 1203 | 17395 | 17370 | 17670 | 17370 | 17575 | 17570 | 180 | 175 | 34 | 360 | -4 | |
| 1204 | 17490 | 17490 | 17490 | 0 | 0 | 334 | 0 | |||||
| 1205 | 17595 | 17795 | 17855 | 17780 | 17855 | 17800 | 260 | 205 | 8 | 128 | 2 | |
| 1206 | 17680 | 18060 | 18245 | 17850 | 17850 | 18005 | 170 | 325 | 16 | 82 | 10 | |
| 1207 | 17905 | 17910 | 17910 | 17905 | 17905 | 17905 | 0 | 0 | 4 | 28 | 0 | |
| 小计 | 364172 | 402328 | 9066 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)