| 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 | 17600 | 17605 | 17690 | 17605 | 17655 | 17670 | 55 | 70 | 2476 | 40192 | -790 |
| 1110 | 17460 | 17485 | 17575 | 17485 | 17540 | 17535 | 80 | 75 | 10600 | 89652 | -2440 | |
| 1111 | 17360 | 17380 | 17495 | 17380 | 17445 | 17440 | 85 | 80 | 40936 | 120300 | -3680 | |
| 1112 | 17285 | 17315 | 17420 | 17310 | 17380 | 17380 | 95 | 95 | 9662 | 75866 | 8 | |
| 1201 | 17260 | 17300 | 17410 | 17290 | 17360 | 17360 | 100 | 100 | 2138 | 22968 | 164 | |
| 1202 | 17245 | 17270 | 17390 | 17270 | 17355 | 17355 | 110 | 110 | 540 | 13880 | 188 | |
| 1203 | 17250 | 17290 | 17370 | 17290 | 17355 | 17335 | 105 | 85 | 166 | 3770 | 10 | |
| 1204 | 17255 | 17320 | 17350 | 17320 | 17335 | 17335 | 80 | 80 | 22 | 1018 | -14 | |
| 1205 | 17240 | 17300 | 17385 | 17285 | 17385 | 17325 | 145 | 85 | 82 | 2066 | -10 | |
| 1206 | 17230 | 17300 | 17350 | 17300 | 17340 | 17330 | 110 | 100 | 18 | 702 | -10 | |
| 1207 | 17235 | 17280 | 17350 | 17280 | 17305 | 17305 | 70 | 70 | 30 | 704 | -14 | |
| 1208 | 17270 | 17300 | 17300 | 30 | 30 | 10 | 0 | |||||
| 小计 | 66670 | 371128 | -6588 | |||||||||
| 黄金 | 1109 | 375.77 | 371.16 | 371.16 | 371.16 | 371.16 | 371.16 | -4.61 | -4.61 | 6 | 8 | -6 |
| 1110 | 373.87 | 371.81 | 371.81 | 371.81 | 371.81 | 371.81 | -2.06 | -2.06 | 2 | 32 | 0 | |
| 1111 | 374.37 | 367.33 | 376.47 | 367.33 | 371.6 | 371.25 | -2.77 | -3.12 | 190 | 132 | -6 | |
| 1112 | 375.66 | 372.95 | 373.85 | 371.2 | 372.3 | 372.54 | -3.36 | -3.12 | 173142 | 92800 | 2632 | |
| 1201 | 375.63 | 373.66 | 374.63 | 371.6 | 372.99 | 372.73 | -2.64 | -2.9 | 1430 | 702 | 100 | |
| 1202 | 374.89 | 372.5 | 372.5 | 371.12 | 371.12 | 371.91 | -3.77 | -2.98 | 6 | 152 | -2 | |
| 1203 | 374.92 | 373.38 | 373.38 | -1.54 | -1.54 | 86 | 0 | |||||
| 1204 | 377.96 | 377.96 | 377.96 | 0 | 0 | 16 | 0 | |||||
| 1205 | 375.78 | 372.2 | 374.14 | 372.1 | 374.14 | 372.9 | -1.64 | -2.88 | 14 | 18 | 0 | |
| 1206 | 376.33 | 374 | 374.59 | 372 | 372.81 | 373.47 | -3.52 | -2.86 | 1230 | 2824 | -28 | |
| 1207 | 376.24 | 376.24 | 376.24 | 0 | 0 | 4 | 0 | |||||
| 1208 | 373.96 | 371.12 | 371.12 | -2.84 | -2.84 | 0 | ||||||
| 小计 | 176020 | 96774 | 2690 | |||||||||
| 铜 | 1109 | 67390 | 67630 | 68400 | 67630 | 68380 | 68210 | 990 | 820 | 6490 | 19520 | -2518 |
| 1110 | 67360 | 67640 | 68430 | 67640 | 68270 | 68140 | 910 | 780 | 14682 | 61308 | -5962 | |
| 1111 | 67350 | 67700 | 68430 | 67630 | 68250 | 68150 | 900 | 800 | 195192 | 156732 | -4238 | |
| 1112 | 67320 | 67700 | 68430 | 67630 | 68220 | 68120 | 900 | 800 | 31250 | 48080 | 2266 | |
| 1201 | 67380 | 67720 | 68440 | 67630 | 68250 | 68150 | 870 | 770 | 1932 | 9148 | 362 | |
| 1202 | 67320 | 67850 | 68440 | 67520 | 68260 | 68090 | 940 | 770 | 740 | 5206 | 118 | |
| 1203 | 67350 | 67020 | 68480 | 67020 | 68270 | 68240 | 920 | 890 | 160 | 2492 | -6 | |
| 1204 | 67400 | 67980 | 68440 | 67980 | 68340 | 68270 | 940 | 870 | 28 | 1344 | -20 | |
| 1205 | 67440 | 68000 | 68490 | 67900 | 68100 | 68240 | 660 | 800 | 164 | 1212 | 72 | |
| 1206 | 67490 | 68190 | 68400 | 68120 | 68250 | 68330 | 760 | 840 | 54 | 1442 | 36 | |
| 1207 | 67400 | 68000 | 68360 | 68000 | 68270 | 68330 | 870 | 930 | 94 | 720 | 78 | |
| 1208 | 67150 | 68180 | 68410 | 68100 | 68150 | 68220 | 1000 | 1070 | 162 | 282 | 122 | |
| 小计 | 250948 | 307486 | -9690 | |||||||||
| 铅 | 1109 | 16710 | 16580 | 17430 | 16580 | 16715 | 16815 | 5 | 105 | 128 | 1332 | -58 |
| 1110 | 16855 | 16910 | 16995 | 16825 | 16905 | 16920 | 50 | 65 | 988 | 4192 | 62 | |
| 1111 | 16980 | 16935 | 17090 | 16890 | 17040 | 17025 | 60 | 45 | 260 | 992 | 30 | |
| 1112 | 17135 | 17180 | 17180 | 45 | 45 | 32 | 0 | |||||
| 1201 | 17300 | 17385 | 17425 | 17300 | 17300 | 17370 | 0 | 70 | 8 | 48 | 0 | |
| 1202 | 17165 | 17235 | 17235 | 70 | 70 | 4 | 0 | |||||
| 1203 | 16490 | 17475 | 17475 | 17475 | 17475 | 17475 | 985 | 985 | 2 | 4 | 0 | |
| 1204 | 17195 | 17300 | 17300 | 105 | 105 | 40 | 0 | |||||
| 1205 | 17035 | 18050 | 18050 | 1015 | 1015 | 0 | ||||||
| 1206 | 16970 | 17980 | 17980 | 1010 | 1010 | 2 | 0 | |||||
| 1207 | 17060 | 18075 | 18075 | 1015 | 1015 | 0 | ||||||
| 1208 | 17060 | 17700 | 17700 | 17700 | 17700 | 17700 | 640 | 640 | 4 | 4 | 4 | |
| 小计 | 1390 | 6650 | 38 | |||||||||
| 锌 | 1109 | 16940 | 16960 | 17200 | 16950 | 17080 | 17095 | 140 | 155 | 2230 | 15074 | -1268 |
| 1110 | 17010 | 17020 | 17305 | 17020 | 17215 | 17190 | 205 | 180 | 17978 | 61638 | -5920 | |
| 1111 | 17115 | 17155 | 17420 | 17130 | 17315 | 17290 | 200 | 175 | 400036 | 265772 | -16932 | |
| 1112 | 17205 | 17230 | 17510 | 17225 | 17410 | 17385 | 205 | 180 | 32404 | 55340 | 4446 | |
| 1201 | 17285 | 17320 | 17580 | 17310 | 17495 | 17460 | 210 | 175 | 3170 | 14214 | 102 | |
| 1202 | 17360 | 17465 | 17660 | 17465 | 17540 | 17550 | 180 | 190 | 138 | 1714 | -20 | |
| 1203 | 17440 | 17565 | 17700 | 17565 | 17610 | 17615 | 170 | 175 | 148 | 440 | -12 | |
| 1204 | 17535 | 17725 | 17760 | 17725 | 17760 | 17750 | 225 | 215 | 8 | 360 | 0 | |
| 1205 | 17615 | 17800 | 17850 | 17695 | 17770 | 17765 | 155 | 150 | 66 | 148 | 4 | |
| 1206 | 17710 | 17765 | 17940 | 17765 | 17860 | 17855 | 150 | 145 | 20 | 94 | 2 | |
| 1207 | 17630 | 18065 | 18065 | 17935 | 17935 | 18000 | 305 | 370 | 4 | 32 | 0 | |
| 1208 | 17885 | 18180 | 18180 | 18015 | 18050 | 18130 | 165 | 245 | 46 | 36 | 32 | |
| 小计 | 456248 | 414862 | -19566 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)