| 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 | 17490 | 17300 | 17520 | 17260 | 17490 | 17415 | 0 | -75 | 5920 | 47236 | -1074 |
| 1110 | 17375 | 17150 | 17350 | 17110 | 17345 | 17245 | -30 | -130 | 21852 | 103182 | -4208 | |
| 1111 | 17300 | 17070 | 17275 | 17020 | 17250 | 17170 | -50 | -130 | 127264 | 118566 | 3694 | |
| 1112 | 17220 | 17005 | 17230 | 16960 | 17220 | 17115 | 0 | -105 | 14564 | 75440 | 430 | |
| 1201 | 17195 | 16950 | 17195 | 16920 | 17180 | 17075 | -15 | -120 | 3776 | 22078 | -564 | |
| 1202 | 17175 | 16955 | 17145 | 16950 | 17135 | 17050 | -40 | -125 | 1098 | 11624 | -6 | |
| 1203 | 17140 | 17010 | 17135 | 16950 | 17135 | 17045 | -5 | -95 | 416 | 3496 | 64 | |
| 1204 | 17135 | 17050 | 17085 | 17025 | 17050 | 17045 | -85 | -90 | 128 | 1026 | -34 | |
| 1205 | 17130 | 16960 | 17055 | 16915 | 17055 | 17020 | -75 | -110 | 182 | 2030 | -118 | |
| 1206 | 17090 | 17040 | 17070 | 17000 | 17055 | 17045 | -35 | -45 | 14 | 670 | -6 | |
| 1207 | 17130 | 17030 | 17030 | 16980 | 17020 | 17010 | -110 | -120 | 12 | 716 | 6 | |
| 1208 | 17155 | 17155 | 17155 | 0 | 0 | 10 | 0 | |||||
| 小计 | 175226 | 386074 | -1816 | |||||||||
| 黄金 | 1109 | 371.9 | 379 | 386.71 | 378.12 | 382.66 | 381.57 | 10.76 | 9.67 | 30 | 22 | -6 |
| 1110 | 368.12 | 376.73 | 382.78 | 376.73 | 382.78 | 379.82 | 14.66 | 11.7 | 10 | 38 | -4 | |
| 1111 | 369.84 | 374.02 | 382.89 | 374.02 | 381.6 | 380.03 | 11.76 | 10.19 | 52 | 130 | -10 | |
| 1112 | 369.44 | 379 | 383.89 | 378.1 | 383.8 | 381.37 | 14.36 | 11.93 | 144632 | 107210 | 12396 | |
| 1201 | 368.65 | 379.68 | 383.55 | 377.44 | 383.03 | 380.59 | 14.38 | 11.94 | 832 | 722 | 142 | |
| 1202 | 369.35 | 378.8 | 383 | 378.8 | 382.82 | 381.66 | 13.47 | 12.31 | 72 | 182 | 40 | |
| 1203 | 365.98 | 377.7 | 380.99 | 377.5 | 380.99 | 378.48 | 15.01 | 12.5 | 24 | 74 | 2 | |
| 1204 | 374.27 | 381 | 381 | 381 | 381 | 381 | 6.73 | 6.73 | 2 | 12 | 2 | |
| 1205 | 368.93 | 379.5 | 382.39 | 379.5 | 382.39 | 380.86 | 13.46 | 11.93 | 6 | 14 | 2 | |
| 1206 | 370.19 | 378.11 | 383.99 | 378.11 | 383.59 | 381.67 | 13.4 | 11.48 | 1944 | 2226 | 622 | |
| 1207 | 369.99 | 375.82 | 386.41 | 375.82 | 376.24 | 379.49 | 6.25 | 9.5 | 6 | 2 | 0 | |
| 1208 | 369.99 | 377.68 | 377.68 | 7.69 | 7.69 | 0 | ||||||
| 小计 | 147610 | 110632 | 13186 | |||||||||
| 铜 | 1109 | 67040 | 66490 | 66610 | 66260 | 66500 | 66400 | -540 | -640 | 5752 | 28082 | -1382 |
| 1110 | 66990 | 66090 | 66500 | 65990 | 66420 | 66260 | -570 | -730 | 30092 | 92598 | -3374 | |
| 1111 | 66970 | 65980 | 66460 | 65960 | 66350 | 66200 | -620 | -770 | 218196 | 170472 | 16292 | |
| 1112 | 66950 | 65950 | 66450 | 65950 | 66330 | 66210 | -620 | -740 | 11198 | 26382 | 3302 | |
| 1201 | 66920 | 65850 | 66800 | 65850 | 66350 | 66250 | -570 | -670 | 1830 | 7594 | 328 | |
| 1202 | 67020 | 66260 | 66500 | 66180 | 66400 | 66310 | -620 | -710 | 1226 | 4458 | 664 | |
| 1203 | 67050 | 66600 | 66600 | 66200 | 66400 | 66300 | -650 | -750 | 442 | 2394 | 190 | |
| 1204 | 67200 | 66370 | 66450 | 66220 | 66390 | 66270 | -810 | -930 | 94 | 1290 | 28 | |
| 1205 | 67220 | 66440 | 66480 | 66140 | 66300 | 66290 | -920 | -930 | 74 | 1004 | 34 | |
| 1206 | 67000 | 66050 | 66530 | 66050 | 66530 | 66320 | -470 | -680 | 92 | 1302 | 4 | |
| 1207 | 67290 | 65800 | 66650 | 65800 | 66450 | 66300 | -840 | -990 | 64 | 582 | 40 | |
| 1208 | 67350 | 66150 | 66610 | 66150 | 66170 | 66310 | -1180 | -1040 | 6 | 86 | 2 | |
| 小计 | 269066 | 336244 | 16128 | |||||||||
| 铅 | 1109 | 16550 | 16400 | 16440 | 16275 | 16430 | 16405 | -120 | -145 | 228 | 1724 | -194 |
| 1110 | 16685 | 16420 | 16600 | 16410 | 16600 | 16545 | -85 | -140 | 1862 | 4298 | -156 | |
| 1111 | 16825 | 16405 | 16730 | 16405 | 16705 | 16655 | -120 | -170 | 184 | 804 | -8 | |
| 1112 | 16910 | 16910 | 16910 | 0 | 0 | 28 | 0 | |||||
| 1201 | 17170 | 16900 | 17000 | 16900 | 16900 | 16985 | -270 | -185 | 42 | 48 | 36 | |
| 1202 | 17145 | 16960 | 16960 | -185 | -185 | 4 | 0 | |||||
| 1203 | 16375 | 16195 | 16195 | -180 | -180 | 4 | 0 | |||||
| 1204 | 17050 | 17050 | 17050 | 0 | 0 | 40 | 0 | |||||
| 1205 | 16730 | 16730 | 16730 | 0 | 0 | 0 | ||||||
| 1206 | 16850 | 16665 | 16665 | -185 | -185 | 2 | 0 | |||||
| 1207 | 16940 | 16755 | 16755 | -185 | -185 | 0 | ||||||
| 1208 | 16940 | 16755 | 16755 | -185 | -185 | 0 | ||||||
| 小计 | 2316 | 6952 | -322 | |||||||||
| 锌 | 1109 | 16925 | 16625 | 16720 | 16575 | 16670 | 16650 | -255 | -275 | 4924 | 18342 | 800 |
| 1110 | 16950 | 16700 | 16815 | 16655 | 16780 | 16730 | -170 | -220 | 88450 | 97658 | -7368 | |
| 1111 | 17070 | 16850 | 16935 | 16740 | 16885 | 16830 | -185 | -240 | 603360 | 240938 | 9142 | |
| 1112 | 17170 | 17035 | 17035 | 16850 | 16970 | 16935 | -200 | -235 | 20336 | 34464 | 2380 | |
| 1201 | 17255 | 16810 | 17115 | 16810 | 17065 | 17015 | -190 | -240 | 4430 | 12202 | 524 | |
| 1202 | 17315 | 17125 | 17185 | 17015 | 17100 | 17095 | -215 | -220 | 276 | 1702 | 152 | |
| 1203 | 17405 | 17300 | 17300 | 17110 | 17160 | 17180 | -245 | -225 | 20 | 448 | 10 | |
| 1204 | 17540 | 17395 | 17395 | 17395 | 17395 | 17395 | -145 | -145 | 4 | 370 | 0 | |
| 1205 | 17545 | 17460 | 17565 | 17360 | 17370 | 17425 | -175 | -120 | 14 | 136 | 0 | |
| 1206 | 17740 | 17565 | 17760 | 17405 | 17490 | 17550 | -250 | -190 | 16 | 96 | 0 | |
| 1207 | 17820 | 17585 | 17590 | 17535 | 17590 | 17570 | -230 | -250 | 6 | 30 | 0 | |
| 1208 | 17820 | 17570 | 17570 | -250 | -250 | 0 | ||||||
| 小计 | 721836 | 406386 | 5640 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)