| 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 | 1109 | 17565 | 17610 | 17660 | 17400 | 17400 | 17490 | -165 | -75 | 10900 | 48310 | -5436 |
| 1110 | 17370 | 17435 | 17495 | 17265 | 17290 | 17375 | -80 | 5 | 28208 | 107390 | -3000 | |
| 1111 | 17275 | 17345 | 17430 | 17195 | 17205 | 17300 | -70 | 25 | 142262 | 114872 | 468 | |
| 1112 | 17200 | 17285 | 17335 | 17120 | 17130 | 17220 | -70 | 20 | 14356 | 75010 | -268 | |
| 1201 | 17145 | 17190 | 17300 | 17095 | 17125 | 17195 | -20 | 50 | 4288 | 22642 | -130 | |
| 1202 | 17130 | 17190 | 17280 | 17100 | 17140 | 17175 | 10 | 45 | 866 | 11630 | 166 | |
| 1203 | 17100 | 17115 | 17240 | 17090 | 17105 | 17140 | 5 | 40 | 964 | 3432 | -206 | |
| 1204 | 17100 | 17130 | 17240 | 17095 | 17100 | 17135 | 0 | 35 | 58 | 1060 | -4 | |
| 1205 | 17075 | 17115 | 17220 | 17065 | 17075 | 17130 | 0 | 55 | 110 | 2148 | -14 | |
| 1206 | 17090 | 17090 | 17090 | 17090 | 17090 | 17090 | 0 | 0 | 4 | 676 | 4 | |
| 1207 | 17085 | 17050 | 17200 | 17050 | 17050 | 17130 | -35 | 45 | 18 | 710 | 0 | |
| 1208 | 17155 | 17155 | 17155 | 0 | 0 | 10 | 0 | |||||
| 小计 | 202034 | 387890 | -8420 | |||||||||
| 黄金 | 1109 | 367.48 | 371.28 | 372.47 | 370.7 | 371.99 | 371.9 | 4.51 | 4.42 | 18 | 28 | -8 |
| 1110 | 366 | 368.12 | 368.12 | 368.12 | 368.12 | 368.12 | 2.12 | 2.12 | 2 | 42 | 0 | |
| 1111 | 367.37 | 367.09 | 374.02 | 367.09 | 374.02 | 369.84 | 6.65 | 2.47 | 62 | 140 | 12 | |
| 1112 | 368.61 | 368 | 370.61 | 367.93 | 370.38 | 369.44 | 1.77 | 0.83 | 74180 | 94814 | 5166 | |
| 1201 | 368.16 | 366.82 | 369.74 | 366.82 | 369.74 | 368.65 | 1.58 | 0.49 | 184 | 580 | 52 | |
| 1202 | 369.35 | 369.35 | 369.35 | 0 | 0 | 142 | 0 | |||||
| 1203 | 365.5 | 365.98 | 365.98 | 0.48 | 0.48 | 72 | 0 | |||||
| 1204 | 374.27 | 374.27 | 374.27 | 0 | 0 | 10 | 0 | |||||
| 1205 | 368.93 | 368.93 | 368.93 | 0 | 0 | 12 | 0 | |||||
| 1206 | 369.53 | 368.4 | 371.09 | 368.4 | 370.65 | 370.19 | 1.12 | 0.66 | 342 | 1604 | 58 | |
| 1207 | 369.99 | 369.99 | 369.99 | 0 | 0 | 2 | 0 | |||||
| 1208 | 369.99 | 369.99 | 369.99 | 0 | 0 | 0 | ||||||
| 小计 | 74788 | 97446 | 5280 | |||||||||
| 铜 | 1109 | 66860 | 67450 | 67450 | 66750 | 66800 | 67040 | -60 | 180 | 3768 | 29464 | -210 |
| 1110 | 66780 | 67160 | 67300 | 66660 | 66740 | 66990 | -40 | 210 | 41264 | 95972 | -6632 | |
| 1111 | 66820 | 67120 | 67340 | 66610 | 66700 | 66970 | -120 | 150 | 233894 | 154180 | 7880 | |
| 1112 | 66830 | 67080 | 67320 | 66650 | 66680 | 66950 | -150 | 120 | 5252 | 23080 | 1000 | |
| 1201 | 66840 | 67200 | 67300 | 66630 | 66800 | 66920 | -40 | 80 | 1190 | 7266 | 254 | |
| 1202 | 66940 | 66970 | 67360 | 66740 | 66800 | 67020 | -140 | 80 | 410 | 3794 | 190 | |
| 1203 | 66960 | 67080 | 67300 | 66840 | 66850 | 67050 | -110 | 90 | 118 | 2204 | 14 | |
| 1204 | 66940 | 67190 | 67350 | 67080 | 67080 | 67200 | 140 | 260 | 6 | 1262 | -4 | |
| 1205 | 66990 | 67400 | 67440 | 66770 | 66770 | 67220 | -220 | 230 | 272 | 970 | 46 | |
| 1206 | 66940 | 66960 | 67240 | 66960 | 67240 | 67000 | 300 | 60 | 24 | 1298 | 2 | |
| 1207 | 67080 | 66750 | 67350 | 66750 | 66970 | 67290 | -110 | 210 | 54 | 542 | 50 | |
| 1208 | 66990 | 67350 | 67350 | 67350 | 67350 | 67350 | 360 | 360 | 40 | 84 | 38 | |
| 小计 | 286292 | 320116 | 2628 | |||||||||
| 铅 | 1109 | 16500 | 16500 | 16625 | 16480 | 16515 | 16550 | 15 | 50 | 280 | 1918 | -194 |
| 1110 | 16635 | 16650 | 16765 | 16625 | 16670 | 16685 | 35 | 50 | 1574 | 4454 | -202 | |
| 1111 | 16805 | 16805 | 16905 | 16710 | 16820 | 16825 | 15 | 20 | 236 | 812 | -52 | |
| 1112 | 16860 | 16860 | 16965 | 16860 | 16965 | 16910 | 105 | 50 | 4 | 28 | 0 | |
| 1201 | 17170 | 17170 | 17170 | 0 | 0 | 12 | 0 | |||||
| 1202 | 17095 | 17145 | 17145 | 50 | 50 | 4 | 0 | |||||
| 1203 | 16325 | 16375 | 16375 | 50 | 50 | 4 | 0 | |||||
| 1204 | 17050 | 17050 | 17050 | 0 | 0 | 40 | 0 | |||||
| 1205 | 16680 | 16730 | 16730 | 50 | 50 | 0 | ||||||
| 1206 | 16800 | 16850 | 16850 | 50 | 50 | 2 | 0 | |||||
| 1207 | 16890 | 16940 | 16940 | 50 | 50 | 0 | ||||||
| 1208 | 17175 | 17225 | 17225 | 50 | 50 | 0 | ||||||
| 小计 | 2094 | 7274 | -448 | |||||||||
| 锌 | 1109 | 16725 | 16860 | 17050 | 16595 | 16855 | 16925 | 130 | 200 | 4034 | 17542 | -1222 |
| 1110 | 16800 | 16865 | 17130 | 16660 | 16935 | 16950 | 135 | 150 | 167338 | 105026 | -19810 | |
| 1111 | 16910 | 16980 | 17280 | 16755 | 17030 | 17070 | 120 | 160 | 837200 | 231796 | 18382 | |
| 1112 | 17020 | 17090 | 17360 | 16870 | 17140 | 17170 | 120 | 150 | 23064 | 32084 | 1964 | |
| 1201 | 17105 | 17165 | 17445 | 16960 | 17215 | 17255 | 110 | 150 | 6542 | 11678 | 832 | |
| 1202 | 17210 | 17180 | 17540 | 17110 | 17255 | 17315 | 45 | 105 | 142 | 1550 | 0 | |
| 1203 | 17295 | 17300 | 17460 | 17300 | 17350 | 17405 | 55 | 110 | 12 | 438 | 0 | |
| 1204 | 17400 | 17620 | 17620 | 17500 | 17500 | 17540 | 100 | 140 | 6 | 370 | -2 | |
| 1205 | 17510 | 17690 | 17690 | 17350 | 17615 | 17545 | 105 | 35 | 56 | 136 | 4 | |
| 1206 | 17650 | 17380 | 18000 | 17380 | 17730 | 17740 | 80 | 90 | 22 | 96 | -8 | |
| 1207 | 17820 | 17820 | 17820 | 0 | 0 | 30 | 0 | |||||
| 1208 | 17905 | 17905 | 17905 | 0 | 0 | 0 | ||||||
| 小计 | 1038416 | 400746 | 140 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)