| 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 | 17520 | 17585 | 17615 | 17515 | 17545 | 17545 | 25 | 25 | 2304 | 45892 | -598 |
| 1110 | 17350 | 17405 | 17430 | 17340 | 17370 | 17375 | 20 | 25 | 4384 | 98038 | -1196 | |
| 1111 | 17255 | 17330 | 17345 | 17240 | 17275 | 17280 | 20 | 25 | 28276 | 117948 | -428 | |
| 1112 | 17190 | 17250 | 17265 | 17170 | 17215 | 17210 | 25 | 20 | 3048 | 74690 | 430 | |
| 1201 | 17170 | 17240 | 17240 | 17160 | 17185 | 17195 | 15 | 25 | 1194 | 22312 | 108 | |
| 1202 | 17150 | 17220 | 17225 | 17145 | 17165 | 17165 | 15 | 15 | 470 | 12172 | 194 | |
| 1203 | 17130 | 17185 | 17185 | 17130 | 17170 | 17155 | 40 | 25 | 250 | 3636 | 88 | |
| 1204 | 17115 | 17155 | 17180 | 17155 | 17175 | 17160 | 60 | 45 | 96 | 1048 | 48 | |
| 1205 | 17105 | 17165 | 17180 | 17140 | 17145 | 17155 | 40 | 50 | 170 | 2098 | 72 | |
| 1206 | 17120 | 17180 | 17190 | 17165 | 17190 | 17175 | 70 | 55 | 90 | 722 | 58 | |
| 1207 | 17145 | 17165 | 17190 | 17125 | 17155 | 17160 | 10 | 15 | 48 | 736 | 18 | |
| 1208 | 17075 | 17125 | 17125 | 17125 | 17125 | 17125 | 50 | 50 | 2 | 10 | 0 | |
| 小计 | 40332 | 379302 | -1206 | |||||||||
| 黄金 | 1109 | 394.09 | 387.99 | 387.99 | 381.79 | 381.79 | 383.94 | -12.3 | -10.15 | 28 | 14 | -2 |
| 1110 | 390.5 | 380.44 | 380.44 | -10.06 | -10.06 | 34 | 0 | |||||
| 1111 | 390.45 | 376.93 | 383.42 | 376.9 | 379.6 | 380.9 | -10.85 | -9.55 | 222 | 176 | -20 | |
| 1112 | 392.21 | 382 | 384.49 | 380.5 | 380.9 | 382.65 | -11.31 | -9.56 | 222524 | 104104 | -5656 | |
| 1201 | 392.02 | 383.49 | 384.65 | 380 | 380.6 | 383.03 | -11.42 | -8.99 | 1210 | 644 | -260 | |
| 1202 | 390.61 | 383.63 | 383.7 | 380.73 | 380.73 | 382.41 | -9.88 | -8.2 | 60 | 166 | -10 | |
| 1203 | 392.07 | 383.2 | 384 | 383.2 | 384 | 383.62 | -8.07 | -8.45 | 8 | 92 | 0 | |
| 1204 | 386.09 | 386.09 | 386.09 | 0 | 0 | 12 | 0 | |||||
| 1205 | 391.28 | 384.4 | 384.4 | 379.7 | 381.24 | 382.44 | -10.04 | -8.84 | 44 | 12 | -10 | |
| 1206 | 392.74 | 384.01 | 385.27 | 381.19 | 381.97 | 383.35 | -10.77 | -9.39 | 2024 | 2434 | -232 | |
| 1207 | 391.32 | 391.32 | 391.32 | 0 | 0 | 4 | 0 | |||||
| 1208 | 395.49 | 386.04 | 386.04 | -9.45 | -9.45 | 0 | ||||||
| 小计 | 226120 | 107692 | -6190 | |||||||||
| 铜 | 1109 | 66490 | 67270 | 67270 | 66520 | 66640 | 66660 | 150 | 170 | 2284 | 26872 | -104 |
| 1110 | 66430 | 66850 | 66880 | 66440 | 66550 | 66630 | 120 | 200 | 14164 | 80814 | -3706 | |
| 1111 | 66350 | 66730 | 66850 | 66360 | 66470 | 66590 | 120 | 240 | 143344 | 166024 | -684 | |
| 1112 | 66320 | 66650 | 66810 | 66350 | 66490 | 66560 | 170 | 240 | 10424 | 36620 | 2404 | |
| 1201 | 66290 | 66700 | 66790 | 66390 | 66500 | 66580 | 210 | 290 | 710 | 7970 | 42 | |
| 1202 | 66290 | 66710 | 66890 | 66440 | 66510 | 66710 | 220 | 420 | 454 | 4618 | -22 | |
| 1203 | 66340 | 66720 | 66720 | 66430 | 66430 | 66560 | 90 | 220 | 76 | 2408 | -6 | |
| 1204 | 66470 | 66830 | 66830 | 66450 | 66450 | 66570 | -20 | 100 | 38 | 1336 | 8 | |
| 1205 | 66370 | 66700 | 66800 | 66500 | 66510 | 66660 | 140 | 290 | 122 | 1162 | 64 | |
| 1206 | 66320 | 66860 | 66870 | 66500 | 66500 | 66670 | 180 | 350 | 32 | 1358 | 6 | |
| 1207 | 66310 | 66920 | 66920 | 66480 | 66550 | 66540 | 240 | 230 | 88 | 644 | 26 | |
| 1208 | 66350 | 66350 | 66350 | 0 | 0 | 142 | 0 | |||||
| 小计 | 171736 | 329968 | -1972 | |||||||||
| 铅 | 1109 | 16470 | 16600 | 16600 | 16505 | 16525 | 16545 | 55 | 75 | 104 | 1534 | -46 |
| 1110 | 16605 | 16790 | 16790 | 16650 | 16690 | 16705 | 85 | 100 | 804 | 4282 | -46 | |
| 1111 | 16690 | 16820 | 16820 | 16745 | 16810 | 16775 | 120 | 85 | 166 | 856 | 28 | |
| 1112 | 16995 | 16955 | 16955 | 16955 | 16955 | 16955 | -40 | -40 | 2 | 30 | 0 | |
| 1201 | 17035 | 17045 | 17115 | 17025 | 17025 | 17040 | -10 | 5 | 12 | 46 | -4 | |
| 1202 | 17010 | 17015 | 17015 | 5 | 5 | 4 | 0 | |||||
| 1203 | 16240 | 16245 | 16245 | 5 | 5 | 4 | 0 | |||||
| 1204 | 17050 | 17055 | 17055 | 5 | 5 | 40 | 0 | |||||
| 1205 | 16775 | 16780 | 16780 | 5 | 5 | 0 | ||||||
| 1206 | 16710 | 16715 | 16715 | 5 | 5 | 2 | 0 | |||||
| 1207 | 16800 | 16805 | 16805 | 5 | 5 | 0 | ||||||
| 1208 | 16800 | 16805 | 16805 | 5 | 5 | 0 | ||||||
| 小计 | 1088 | 6798 | -68 | |||||||||
| 锌 | 1109 | 16690 | 16880 | 16880 | 16730 | 16765 | 16770 | 75 | 80 | 1898 | 18110 | -34 |
| 1110 | 16760 | 16885 | 16950 | 16775 | 16835 | 16830 | 75 | 70 | 23310 | 82100 | -5054 | |
| 1111 | 16850 | 17010 | 17035 | 16855 | 16910 | 16920 | 60 | 70 | 311866 | 260644 | 924 | |
| 1112 | 16960 | 17075 | 17120 | 16955 | 17020 | 17020 | 60 | 60 | 14102 | 40734 | 2264 | |
| 1201 | 17045 | 17150 | 17215 | 17045 | 17090 | 17100 | 45 | 55 | 2126 | 13864 | 526 | |
| 1202 | 17115 | 17170 | 17190 | 17120 | 17175 | 17155 | 60 | 40 | 114 | 1722 | 36 | |
| 1203 | 17240 | 17400 | 17400 | 17255 | 17270 | 17285 | 30 | 45 | 18 | 450 | 4 | |
| 1204 | 17315 | 17400 | 17400 | 17315 | 17315 | 17355 | 0 | 40 | 4 | 362 | -2 | |
| 1205 | 17440 | 17660 | 17660 | 17440 | 17440 | 17510 | 0 | 70 | 16 | 144 | 4 | |
| 1206 | 17610 | 17700 | 17700 | 17590 | 17590 | 17630 | -20 | 20 | 12 | 94 | 0 | |
| 1207 | 17590 | 17590 | 17590 | 0 | 0 | 32 | 0 | |||||
| 1208 | 17590 | 17900 | 17900 | 17700 | 17700 | 17800 | 110 | 210 | 8 | 0 | ||
| 小计 | 353474 | 418256 | -1332 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)