| 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 | 17715 | 17780 | 17780 | 17710 | 17710 | 17730 | -5 | 15 | 1778 | 38150 | -1188 |
| 1110 | 17570 | 17605 | 17635 | 17540 | 17570 | 17580 | 0 | 10 | 5478 | 86054 | -688 | |
| 1111 | 17475 | 17510 | 17555 | 17440 | 17465 | 17485 | -10 | 10 | 38436 | 117016 | -790 | |
| 1112 | 17410 | 17465 | 17485 | 17375 | 17405 | 17425 | -5 | 15 | 7088 | 75920 | 268 | |
| 1201 | 17395 | 17425 | 17470 | 17350 | 17350 | 17390 | -45 | -5 | 2876 | 23474 | 266 | |
| 1202 | 17365 | 17360 | 17430 | 17340 | 17340 | 17365 | -25 | 0 | 1222 | 14280 | -76 | |
| 1203 | 17370 | 17410 | 17420 | 17340 | 17370 | 17375 | 0 | 5 | 278 | 3996 | 90 | |
| 1204 | 17365 | 17395 | 17400 | 17365 | 17365 | 17385 | 0 | 20 | 6 | 1014 | -2 | |
| 1205 | 17365 | 17385 | 17410 | 17320 | 17320 | 17370 | -45 | 5 | 110 | 2040 | -10 | |
| 1206 | 17350 | 17385 | 17410 | 17320 | 17350 | 17385 | 0 | 35 | 16 | 708 | 6 | |
| 1207 | 17355 | 17385 | 17400 | 17350 | 17350 | 17375 | -5 | 20 | 14 | 704 | 4 | |
| 1208 | 17480 | 17480 | 17480 | 0 | 0 | 16 | 0 | |||||
| 小计 | 57302 | 363372 | -2120 | |||||||||
| 黄金 | 1109 | 379.48 | 379.48 | 379.48 | 0 | 0 | 6 | 0 | ||||
| 1110 | 378.85 | 375.51 | 375.95 | 375.51 | 375.95 | 375.76 | -2.9 | -3.09 | 28 | 42 | 12 | |
| 1111 | 378.27 | 376.95 | 377.36 | 374.87 | 374.87 | 376.07 | -3.4 | -2.2 | 54 | 134 | 2 | |
| 1112 | 379.47 | 378.89 | 378.92 | 376.22 | 376.35 | 377.35 | -3.12 | -2.12 | 162496 | 98446 | -1756 | |
| 1201 | 379.51 | 379 | 379 | 376.02 | 376.02 | 377.43 | -3.49 | -2.08 | 970 | 526 | -42 | |
| 1202 | 379.58 | 377.77 | 377.77 | 376 | 376.23 | 376.61 | -3.35 | -2.97 | 48 | 138 | -8 | |
| 1203 | 379.77 | 377.21 | 377.21 | -2.56 | -2.56 | 86 | 0 | |||||
| 1204 | 380.99 | 379 | 379 | -1.99 | -1.99 | 18 | 0 | |||||
| 1205 | 379.79 | 378 | 378.25 | 377.4 | 377.4 | 377.85 | -2.39 | -1.94 | 10 | 22 | 0 | |
| 1206 | 380.02 | 379.31 | 379.62 | 377 | 377.16 | 378.11 | -2.86 | -1.91 | 1138 | 3042 | 30 | |
| 1207 | 382.84 | 380.91 | 380.91 | -1.93 | -1.93 | 4 | 0 | |||||
| 1208 | 377.63 | 375.73 | 375.73 | -1.9 | -1.9 | 0 | ||||||
| 小计 | 164744 | 102464 | -1762 | |||||||||
| 铜 | 1109 | 68230 | 68360 | 68640 | 68200 | 68250 | 68450 | 20 | 220 | 2800 | 18150 | -760 |
| 1110 | 68220 | 68630 | 68690 | 68180 | 68180 | 68450 | -40 | 230 | 14178 | 54430 | -3688 | |
| 1111 | 68190 | 68510 | 68690 | 68130 | 68190 | 68410 | 0 | 220 | 192620 | 155914 | 4184 | |
| 1112 | 68190 | 68500 | 68700 | 68170 | 68230 | 68460 | 40 | 270 | 32064 | 53694 | 5046 | |
| 1201 | 68250 | 68410 | 68680 | 68170 | 68200 | 68420 | -50 | 170 | 1704 | 9734 | 416 | |
| 1202 | 68190 | 68350 | 68690 | 68160 | 68190 | 68380 | 0 | 190 | 234 | 5264 | 44 | |
| 1203 | 68230 | 68400 | 68690 | 67700 | 68200 | 68260 | -30 | 30 | 334 | 2540 | 42 | |
| 1204 | 68250 | 68540 | 68660 | 68220 | 68270 | 68520 | 20 | 270 | 86 | 1354 | 8 | |
| 1205 | 68140 | 68390 | 68680 | 68230 | 68300 | 68480 | 160 | 340 | 144 | 1252 | 34 | |
| 1206 | 68210 | 68470 | 68720 | 68250 | 68250 | 68410 | 40 | 200 | 44 | 1426 | -16 | |
| 1207 | 68270 | 68370 | 68410 | 68370 | 68410 | 68400 | 140 | 130 | 10 | 714 | -6 | |
| 1208 | 68190 | 68660 | 68660 | 68590 | 68590 | 68620 | 400 | 430 | 12 | 278 | 0 | |
| 小计 | 244230 | 304750 | 5304 | |||||||||
| 铅 | 1109 | 16800 | 16790 | 16790 | 16700 | 16705 | 16735 | -95 | -65 | 96 | 1070 | -28 |
| 1110 | 16950 | 16945 | 16990 | 16780 | 16785 | 16895 | -165 | -55 | 1150 | 3962 | -172 | |
| 1111 | 17090 | 16990 | 17115 | 16900 | 16935 | 16980 | -155 | -110 | 332 | 1074 | -24 | |
| 1112 | 17245 | 17085 | 17085 | 17085 | 17085 | 17085 | -160 | -160 | 2 | 32 | 0 | |
| 1201 | 17370 | 17245 | 17245 | 17245 | 17245 | 17245 | -125 | -125 | 2 | 46 | -2 | |
| 1202 | 17235 | 17110 | 17110 | -125 | -125 | 4 | 0 | |||||
| 1203 | 17540 | 17410 | 17410 | -130 | -130 | 4 | 0 | |||||
| 1204 | 17300 | 17175 | 17175 | -125 | -125 | 40 | 0 | |||||
| 1205 | 18115 | 17980 | 17980 | -135 | -135 | 0 | ||||||
| 1206 | 18045 | 17915 | 17915 | -130 | -130 | 2 | 0 | |||||
| 1207 | 18140 | 18005 | 18005 | -135 | -135 | 0 | ||||||
| 1208 | 17765 | 17405 | 18345 | 17405 | 17985 | 17910 | 220 | 145 | 6 | 4 | 0 | |
| 小计 | 1588 | 6238 | -226 | |||||||||
| 锌 | 1109 | 17085 | 17080 | 17100 | 16960 | 16970 | 17030 | -115 | -55 | 1590 | 13820 | -320 |
| 1110 | 17210 | 17280 | 17280 | 17060 | 17095 | 17145 | -115 | -65 | 12562 | 52830 | -5600 | |
| 1111 | 17325 | 17355 | 17375 | 17160 | 17205 | 17260 | -120 | -65 | 334024 | 261318 | -348 | |
| 1112 | 17420 | 17460 | 17460 | 17275 | 17310 | 17360 | -110 | -60 | 34430 | 56106 | 774 | |
| 1201 | 17505 | 17550 | 17550 | 17360 | 17400 | 17450 | -105 | -55 | 2456 | 14630 | 248 | |
| 1202 | 17580 | 17630 | 17630 | 17450 | 17465 | 17520 | -115 | -60 | 124 | 1728 | 12 | |
| 1203 | 17675 | 17760 | 17760 | 17550 | 17550 | 17660 | -125 | -15 | 48 | 432 | -2 | |
| 1204 | 17755 | 17700 | 17700 | 17665 | 17665 | 17680 | -90 | -75 | 4 | 368 | 2 | |
| 1205 | 17815 | 17845 | 17940 | 17740 | 17740 | 17805 | -75 | -10 | 32 | 162 | 16 | |
| 1206 | 17890 | 17865 | 17870 | 17850 | 17850 | 17855 | -40 | -35 | 12 | 74 | -4 | |
| 1207 | 17975 | 17975 | 17995 | 17920 | 17950 | 17960 | -25 | -15 | 10 | 38 | 6 | |
| 1208 | 18080 | 18040 | 18050 | 18020 | 18020 | 18025 | -60 | -55 | 18 | 38 | 2 | |
| 小计 | 385310 | 401544 | -5214 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)