| 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 | 17545 | 17555 | 17610 | 17520 | 17595 | 17565 | 50 | 20 | 4018 | 43966 | -1926 |
| 1110 | 17375 | 17380 | 17450 | 17350 | 17400 | 17390 | 25 | 15 | 6654 | 95676 | -2362 | |
| 1111 | 17280 | 17250 | 17355 | 17245 | 17320 | 17300 | 40 | 20 | 51516 | 124032 | 6084 | |
| 1112 | 17210 | 17200 | 17270 | 17185 | 17235 | 17230 | 25 | 20 | 6002 | 74584 | -106 | |
| 1201 | 17195 | 17180 | 17245 | 17175 | 17220 | 17205 | 25 | 10 | 1560 | 22344 | 32 | |
| 1202 | 17165 | 17190 | 17235 | 17160 | 17205 | 17180 | 40 | 15 | 704 | 12316 | 144 | |
| 1203 | 17155 | 17180 | 17220 | 17160 | 17200 | 17195 | 45 | 40 | 166 | 3672 | 36 | |
| 1204 | 17160 | 17195 | 17245 | 17160 | 17200 | 17190 | 40 | 30 | 34 | 1044 | -4 | |
| 1205 | 17155 | 17100 | 17210 | 17100 | 17210 | 17180 | 55 | 25 | 56 | 2092 | -6 | |
| 1206 | 17175 | 17150 | 17195 | 17150 | 17175 | 17170 | 0 | -5 | 38 | 718 | -4 | |
| 1207 | 17160 | 17180 | 17180 | 17170 | 17180 | 17175 | 20 | 15 | 36 | 716 | -20 | |
| 1208 | 17125 | 17175 | 17175 | 17145 | 17175 | 17165 | 50 | 40 | 6 | 8 | -2 | |
| 小计 | 70790 | 381168 | 1866 | |||||||||
| 黄金 | 1109 | 383.94 | 381.79 | 381.79 | 365.33 | 367.58 | 369.24 | -16.36 | -14.7 | 12 | 12 | -2 |
| 1110 | 380.44 | 363.7 | 367 | 361.41 | 361.41 | 362.4 | -19.03 | -18.04 | 30 | 42 | 8 | |
| 1111 | 380.9 | 364.46 | 365.31 | 361.85 | 361.85 | 363.59 | -19.05 | -17.31 | 150 | 184 | 8 | |
| 1112 | 382.65 | 363.51 | 366.62 | 363.51 | 363.51 | 364.69 | -19.14 | -17.96 | 162386 | 86882 | -17222 | |
| 1201 | 383.03 | 364 | 366.71 | 363.87 | 363.87 | 364.75 | -19.16 | -18.28 | 946 | 562 | -82 | |
| 1202 | 382.41 | 364.89 | 366.23 | 363.28 | 363.28 | 364.87 | -19.13 | -17.54 | 40 | 150 | -16 | |
| 1203 | 383.62 | 365.99 | 365.99 | 364.5 | 365 | 365.41 | -18.62 | -18.21 | 18 | 92 | 0 | |
| 1204 | 386.09 | 366.78 | 367.9 | 366.78 | 366.78 | 367.2 | -19.31 | -18.89 | 10 | 18 | 6 | |
| 1205 | 382.44 | 365.99 | 368.27 | 363.83 | 364.09 | 365.29 | -18.35 | -17.15 | 16 | 14 | 2 | |
| 1206 | 383.35 | 364.35 | 367.51 | 364.18 | 364.18 | 365.59 | -19.17 | -17.76 | 2586 | 2592 | 158 | |
| 1207 | 391.32 | 371.75 | 371.75 | -19.57 | -19.57 | 4 | 0 | |||||
| 1208 | 386.04 | 366.73 | 366.73 | -19.31 | -19.31 | 0 | ||||||
| 小计 | 166194 | 90552 | -17140 | |||||||||
| 铜 | 1109 | 66660 | 66610 | 67030 | 66610 | 66900 | 66910 | 240 | 250 | 3790 | 25350 | -1522 |
| 1110 | 66630 | 66500 | 66980 | 66500 | 66780 | 66840 | 150 | 210 | 14410 | 76254 | -4560 | |
| 1111 | 66590 | 66570 | 66970 | 66460 | 66790 | 66800 | 200 | 210 | 171558 | 164640 | -1384 | |
| 1112 | 66560 | 66600 | 66930 | 66460 | 66760 | 66780 | 200 | 220 | 17670 | 41234 | 4614 | |
| 1201 | 66580 | 66550 | 66950 | 66490 | 66800 | 66810 | 220 | 230 | 1722 | 8618 | 648 | |
| 1202 | 66710 | 66670 | 66960 | 66670 | 66860 | 66810 | 150 | 100 | 248 | 4694 | 76 | |
| 1203 | 66560 | 66690 | 67000 | 66690 | 66880 | 66880 | 320 | 320 | 26 | 2414 | 6 | |
| 1204 | 66570 | 66990 | 66990 | 66780 | 66900 | 66880 | 330 | 310 | 24 | 1344 | 8 | |
| 1205 | 66660 | 66800 | 66990 | 66800 | 66890 | 66890 | 230 | 230 | 22 | 1152 | -10 | |
| 1206 | 66670 | 66910 | 67150 | 66690 | 66930 | 66870 | 260 | 200 | 104 | 1396 | 38 | |
| 1207 | 66540 | 67140 | 67140 | 66770 | 66850 | 66880 | 310 | 340 | 48 | 646 | 2 | |
| 1208 | 66350 | 66920 | 66920 | 66520 | 66850 | 66780 | 500 | 430 | 20 | 142 | 0 | |
| 小计 | 209642 | 327884 | -2084 | |||||||||
| 铅 | 1109 | 16545 | 16550 | 16650 | 16550 | 16650 | 16595 | 105 | 50 | 104 | 1484 | -50 |
| 1110 | 16705 | 16725 | 16815 | 16685 | 16780 | 16745 | 75 | 40 | 964 | 4168 | -114 | |
| 1111 | 16775 | 16780 | 16930 | 16780 | 16930 | 16880 | 155 | 105 | 132 | 834 | -22 | |
| 1112 | 16955 | 16930 | 17090 | 16930 | 17090 | 17035 | 135 | 80 | 6 | 32 | 2 | |
| 1201 | 17040 | 17130 | 17350 | 17130 | 17250 | 17200 | 210 | 160 | 18 | 46 | 0 | |
| 1202 | 17015 | 17175 | 17175 | 160 | 160 | 4 | 0 | |||||
| 1203 | 16245 | 16400 | 16400 | 155 | 155 | 4 | 0 | |||||
| 1204 | 17055 | 17100 | 17100 | 45 | 45 | 40 | 0 | |||||
| 1205 | 16780 | 16940 | 16940 | 160 | 160 | 0 | ||||||
| 1206 | 16715 | 16875 | 16875 | 160 | 160 | 2 | 0 | |||||
| 1207 | 16805 | 16965 | 16965 | 160 | 160 | 0 | ||||||
| 1208 | 16805 | 16965 | 16965 | 160 | 160 | 0 | ||||||
| 小计 | 1224 | 6614 | -184 | |||||||||
| 锌 | 1109 | 16770 | 16770 | 17000 | 16755 | 16850 | 16890 | 80 | 120 | 1600 | 17484 | -626 |
| 1110 | 16830 | 16800 | 17080 | 16785 | 16960 | 16960 | 130 | 130 | 33822 | 75700 | -6400 | |
| 1111 | 16920 | 16890 | 17200 | 16880 | 17085 | 17060 | 165 | 140 | 565640 | 290738 | 30094 | |
| 1112 | 17020 | 16995 | 17280 | 16985 | 17170 | 17150 | 150 | 130 | 30502 | 43240 | 2506 | |
| 1201 | 17100 | 17090 | 17355 | 17070 | 17260 | 17225 | 160 | 125 | 3478 | 14062 | 198 | |
| 1202 | 17155 | 17175 | 17425 | 17175 | 17330 | 17325 | 175 | 170 | 128 | 1742 | 20 | |
| 1203 | 17285 | 17285 | 17505 | 17285 | 17495 | 17425 | 210 | 140 | 122 | 454 | 4 | |
| 1204 | 17355 | 17430 | 17595 | 17430 | 17465 | 17470 | 110 | 115 | 40 | 358 | -4 | |
| 1205 | 17510 | 17520 | 17650 | 17520 | 17650 | 17580 | 140 | 70 | 16 | 136 | -8 | |
| 1206 | 17630 | 17680 | 17770 | 17680 | 17705 | 17705 | 75 | 75 | 12 | 92 | -2 | |
| 1207 | 17590 | 17665 | 17665 | 75 | 75 | 32 | 0 | |||||
| 1208 | 17800 | 17800 | 17800 | 0 | 0 | 0 | ||||||
| 小计 | 635360 | 444038 | 25782 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)