| 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 | 17660 | 17720 | 17770 | 17700 | 17755 | 17735 | 95 | 75 | 3910 | 28400 | -3350 |
| 1110 | 17430 | 17500 | 17570 | 16730 | 17560 | 17440 | 130 | 10 | 7540 | 81732 | -910 | |
| 1111 | 17275 | 17305 | 17440 | 17305 | 17425 | 17375 | 150 | 100 | 39456 | 117468 | -5346 | |
| 1112 | 17205 | 17250 | 17360 | 17235 | 17325 | 17295 | 120 | 90 | 9000 | 82094 | -386 | |
| 1201 | 17195 | 17230 | 17330 | 17220 | 17295 | 17260 | 100 | 65 | 5914 | 27494 | 704 | |
| 1202 | 17185 | 17220 | 17300 | 17220 | 17265 | 17250 | 80 | 65 | 998 | 14962 | 280 | |
| 1203 | 17175 | 17250 | 17300 | 17230 | 17270 | 17250 | 95 | 75 | 916 | 4760 | 328 | |
| 1204 | 17180 | 17290 | 17290 | 17255 | 17255 | 17260 | 75 | 80 | 68 | 1086 | 66 | |
| 1205 | 17155 | 17270 | 17270 | 17190 | 17250 | 17235 | 95 | 80 | 60 | 2066 | 16 | |
| 1206 | 17150 | 17195 | 17260 | 17195 | 17260 | 17235 | 110 | 85 | 42 | 730 | 12 | |
| 1207 | 17155 | 17255 | 17280 | 17195 | 17260 | 17255 | 105 | 100 | 44 | 734 | 14 | |
| 1208 | 17185 | 17250 | 17290 | 17250 | 17250 | 17260 | 65 | 75 | 8 | 18 | -4 | |
| 小计 | 67956 | 361544 | -8576 | |||||||||
| 黄金 | 1109 | 379.48 | 379.48 | 379.48 | 0 | 0 | 6 | 0 | ||||
| 1110 | 389 | 377.31 | 377.6 | 375.72 | 377.6 | 376.87 | -11.4 | -12.13 | 6 | 38 | 0 | |
| 1111 | 393.11 | 393.11 | 393.11 | 376.41 | 378.1 | 384.44 | -15.01 | -8.67 | 96 | 124 | -46 | |
| 1112 | 395.24 | 388.97 | 389.88 | 376.82 | 378.7 | 382.85 | -16.54 | -12.39 | 320426 | 96958 | -7672 | |
| 1201 | 394.94 | 388.98 | 390.42 | 376.58 | 378.59 | 383.25 | -16.35 | -11.69 | 2750 | 814 | 42 | |
| 1202 | 394.6 | 389.4 | 389.4 | 377.24 | 377.89 | 383.39 | -16.71 | -11.21 | 38 | 152 | -16 | |
| 1203 | 393.84 | 393.84 | 393.84 | 380.2 | 380.2 | 386.22 | -13.64 | -7.62 | 10 | 90 | 0 | |
| 1204 | 395.9 | 387.65 | 387.65 | 381 | 381 | 385.21 | -14.9 | -10.69 | 6 | 18 | -4 | |
| 1205 | 395.41 | 389.8 | 389.8 | 376.76 | 378.71 | 383.14 | -16.7 | -12.27 | 56 | 38 | -6 | |
| 1206 | 395.16 | 389.82 | 390 | 377.13 | 379.16 | 383.2 | -16 | -11.96 | 8128 | 4510 | -30 | |
| 1207 | 394.76 | 394.94 | 394.94 | 394.94 | 394.94 | 394.94 | 0.18 | 0.18 | 2 | 4 | 0 | |
| 1208 | 393.82 | 383.96 | 383.96 | -9.86 | -9.86 | 0 | ||||||
| 小计 | 331518 | 102752 | -7732 | |||||||||
| 铜 | 1109 | 66930 | 67100 | 67950 | 67100 | 67900 | 67490 | 970 | 560 | 3460 | 12630 | -1660 |
| 1110 | 66850 | 67300 | 67890 | 67250 | 67850 | 67460 | 1000 | 610 | 7620 | 49300 | -1804 | |
| 1111 | 66780 | 67300 | 67860 | 67120 | 67800 | 67450 | 1020 | 670 | 179408 | 156828 | -2138 | |
| 1112 | 66730 | 67190 | 67820 | 67090 | 67790 | 67420 | 1060 | 690 | 45312 | 72050 | 2328 | |
| 1201 | 66660 | 67300 | 67790 | 67100 | 67710 | 67380 | 1050 | 720 | 3938 | 12364 | 280 | |
| 1202 | 66730 | 67270 | 67800 | 67090 | 67730 | 67410 | 1000 | 680 | 622 | 5846 | -72 | |
| 1203 | 66690 | 67340 | 67800 | 67160 | 67760 | 67530 | 1070 | 840 | 28 | 2854 | -4 | |
| 1204 | 66590 | 67330 | 67780 | 67210 | 67760 | 67480 | 1170 | 890 | 30 | 1568 | -10 | |
| 1205 | 66610 | 67530 | 67800 | 67290 | 67800 | 67460 | 1190 | 850 | 56 | 1286 | -4 | |
| 1206 | 66730 | 67300 | 67850 | 67110 | 67780 | 67430 | 1050 | 700 | 64 | 1452 | -4 | |
| 1207 | 66590 | 67130 | 67790 | 67130 | 67760 | 67450 | 1170 | 860 | 20 | 696 | -6 | |
| 1208 | 66530 | 67460 | 67770 | 67370 | 67690 | 67560 | 1160 | 1030 | 30 | 298 | 6 | |
| 小计 | 240588 | 317172 | -3088 | |||||||||
| 铅 | 1109 | 16240 | 16345 | 16510 | 16345 | 16510 | 16445 | 270 | 205 | 46 | 1018 | -4 |
| 1110 | 16435 | 16520 | 16665 | 16480 | 16660 | 16570 | 225 | 135 | 500 | 3710 | -84 | |
| 1111 | 16570 | 16755 | 16825 | 16630 | 16790 | 16730 | 220 | 160 | 420 | 1312 | -24 | |
| 1112 | 16670 | 16760 | 16865 | 16760 | 16865 | 16810 | 195 | 140 | 4 | 54 | -4 | |
| 1201 | 16835 | 17195 | 17195 | 17195 | 17195 | 17195 | 360 | 360 | 6 | 50 | 6 | |
| 1202 | 16765 | 17120 | 17120 | 355 | 355 | 4 | 0 | |||||
| 1203 | 17065 | 17425 | 17425 | 360 | 360 | 4 | 0 | |||||
| 1204 | 17050 | 17410 | 17410 | 360 | 360 | 40 | 0 | |||||
| 1205 | 17625 | 18000 | 18000 | 375 | 375 | 0 | ||||||
| 1206 | 17560 | 17935 | 17935 | 375 | 375 | 2 | 0 | |||||
| 1207 | 17705 | 18080 | 18080 | 375 | 375 | 0 | ||||||
| 1208 | 17555 | 17930 | 17930 | 375 | 375 | 4 | 0 | |||||
| 小计 | 976 | 6198 | -110 | |||||||||
| 锌 | 1109 | 16665 | 16810 | 16965 | 16780 | 16965 | 16845 | 300 | 180 | 1890 | 11370 | -840 |
| 1110 | 16740 | 16850 | 17060 | 16780 | 17060 | 16935 | 320 | 195 | 5840 | 45170 | -952 | |
| 1111 | 16825 | 16975 | 17160 | 16900 | 17145 | 17020 | 320 | 195 | 311460 | 251350 | -12900 | |
| 1112 | 16925 | 17045 | 17250 | 17005 | 17240 | 17120 | 315 | 195 | 58904 | 85524 | 2242 | |
| 1201 | 16995 | 17095 | 17345 | 17095 | 17320 | 17215 | 325 | 220 | 3580 | 17692 | -222 | |
| 1202 | 17075 | 17280 | 17410 | 17220 | 17405 | 17290 | 330 | 215 | 178 | 1780 | -36 | |
| 1203 | 17245 | 17345 | 17480 | 17300 | 17480 | 17380 | 235 | 135 | 74 | 572 | 32 | |
| 1204 | 17195 | 17430 | 17580 | 17400 | 17580 | 17480 | 385 | 285 | 18 | 378 | -8 | |
| 1205 | 17365 | 17530 | 17680 | 17515 | 17645 | 17620 | 280 | 255 | 38 | 176 | -12 | |
| 1206 | 17445 | 17430 | 17740 | 17430 | 17740 | 17660 | 295 | 215 | 34 | 106 | 10 | |
| 1207 | 17515 | 17720 | 17875 | 17720 | 17875 | 17810 | 360 | 295 | 6 | 46 | -2 | |
| 1208 | 17635 | 17890 | 17910 | 17890 | 17910 | 17900 | 275 | 265 | 4 | 40 | 0 | |
| 小计 | 382026 | 414204 | -12688 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)