| 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 | 1110 | 17370 | 17350 | 17485 | 17350 | 17480 | 17430 | 110 | 60 | 4210 | 66914 | -1128 |
| 1111 | 17175 | 17155 | 17310 | 17145 | 17290 | 17235 | 115 | 60 | 17370 | 103036 | -5576 | |
| 1112 | 17040 | 17005 | 17185 | 17000 | 17160 | 17100 | 120 | 60 | 36274 | 98858 | -1798 | |
| 1201 | 16975 | 16945 | 17085 | 16925 | 17070 | 17010 | 95 | 35 | 6092 | 36670 | 1284 | |
| 1202 | 16945 | 16915 | 17025 | 16905 | 17010 | 16970 | 65 | 25 | 1022 | 18818 | 252 | |
| 1203 | 16945 | 16930 | 17025 | 16910 | 17010 | 16950 | 65 | 5 | 878 | 7134 | 182 | |
| 1204 | 16940 | 16930 | 17040 | 16930 | 17010 | 16995 | 70 | 55 | 26 | 1446 | 0 | |
| 1205 | 16985 | 16985 | 17095 | 16935 | 17045 | 17010 | 60 | 25 | 198 | 2430 | 100 | |
| 1206 | 17015 | 16940 | 17140 | 16940 | 17055 | 17020 | 40 | 5 | 34 | 1132 | -18 | |
| 1207 | 16990 | 16950 | 17055 | 16950 | 17050 | 17000 | 60 | 10 | 88 | 902 | 62 | |
| 1208 | 16990 | 17000 | 17125 | 17000 | 17125 | 17080 | 135 | 90 | 6 | 128 | -2 | |
| 1209 | 17110 | 17095 | 17135 | 17095 | 17135 | 17110 | 25 | 0 | 10 | 82 | 0 | |
| 小计 | 66208 | 337550 | -6642 | |||||||||
| 黄金 | 1110 | 370.05 | 369.72 | 378.5 | 369.72 | 375 | 374.28 | 4.95 | 4.23 | 10 | 4 | 2 |
| 1111 | 368.43 | 371.3 | 373.5 | 371.1 | 373.5 | 372.27 | 5.07 | 3.84 | 22 | 88 | 4 | |
| 1112 | 367.98 | 373.39 | 375.54 | 371.73 | 375.2 | 373.39 | 7.22 | 5.41 | 162338 | 83204 | -496 | |
| 1201 | 368.57 | 372.29 | 376 | 372.29 | 375.01 | 373.85 | 6.44 | 5.28 | 990 | 646 | -66 | |
| 1202 | 367.77 | 373.58 | 375.28 | 373.58 | 375.28 | 374 | 7.51 | 6.23 | 20 | 104 | -8 | |
| 1203 | 368.25 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | 5.8 | 5.8 | 2 | 78 | 0 | |
| 1204 | 367.86 | 372 | 374.7 | 371.9 | 374.7 | 372.77 | 6.84 | 4.91 | 76 | 80 | 42 | |
| 1205 | 369.08 | 373.35 | 373.35 | 372.85 | 373.35 | 373.17 | 4.27 | 4.09 | 10 | 22 | -4 | |
| 1206 | 369.68 | 374.88 | 376.71 | 373.02 | 376.25 | 374.68 | 6.57 | 5 | 7260 | 9142 | 1160 | |
| 1207 | 367.96 | 367.96 | 367.96 | 0 | 0 | 16 | 0 | |||||
| 1208 | 372 | 377.03 | 377.03 | 5.03 | 5.03 | 4 | 0 | |||||
| 1209 | 372 | 377.03 | 377.03 | 5.03 | 5.03 | 0 | ||||||
| 小计 | 170728 | 93388 | 634 | |||||||||
| 铜 | 1110 | 63260 | 63000 | 63450 | 62300 | 63380 | 62930 | 120 | -330 | 9690 | 31616 | -2528 |
| 1111 | 63080 | 62660 | 63290 | 62130 | 63180 | 62690 | 100 | -390 | 80352 | 102512 | -9368 | |
| 1112 | 62850 | 62480 | 63100 | 61830 | 62940 | 62490 | 90 | -360 | 529992 | 208638 | 5602 | |
| 1201 | 62820 | 62500 | 63080 | 61800 | 62900 | 62470 | 80 | -350 | 36344 | 42074 | 6188 | |
| 1202 | 62830 | 62500 | 63030 | 61800 | 62910 | 62490 | 80 | -340 | 5148 | 11990 | 822 | |
| 1203 | 62820 | 62450 | 63050 | 61890 | 62990 | 62590 | 170 | -230 | 1154 | 5810 | 386 | |
| 1204 | 62880 | 62580 | 63190 | 61920 | 63000 | 62590 | 120 | -290 | 638 | 3224 | 264 | |
| 1205 | 62950 | 62600 | 63200 | 61980 | 63030 | 62670 | 80 | -280 | 394 | 1798 | 42 | |
| 1206 | 62960 | 62510 | 63220 | 62030 | 63150 | 62740 | 190 | -220 | 192 | 1874 | -8 | |
| 1207 | 62890 | 62500 | 63200 | 62100 | 63200 | 62670 | 310 | -220 | 136 | 752 | 0 | |
| 1208 | 62950 | 62530 | 63200 | 61990 | 63080 | 62680 | 130 | -270 | 84 | 364 | 10 | |
| 1209 | 62930 | 62500 | 63200 | 62200 | 63200 | 62540 | 270 | -390 | 38 | 80 | 6 | |
| 小计 | 664162 | 410732 | 1416 | |||||||||
| 铅 | 1110 | 15725 | 15715 | 15815 | 15600 | 15800 | 15740 | 75 | 15 | 676 | 1834 | -460 |
| 1111 | 15855 | 15860 | 15975 | 15750 | 15975 | 15880 | 120 | 25 | 950 | 2434 | 274 | |
| 1112 | 16015 | 15835 | 16100 | 15835 | 16100 | 15990 | 85 | -25 | 68 | 152 | 46 | |
| 1201 | 16155 | 16130 | 16230 | 16105 | 16230 | 16150 | 75 | -5 | 16 | 66 | 6 | |
| 1202 | 16015 | 16010 | 16010 | -5 | -5 | 4 | 0 | |||||
| 1203 | 16340 | 16340 | 16340 | 0 | 0 | 6 | 0 | |||||
| 1204 | 16790 | 16790 | 16790 | 0 | 0 | 40 | 0 | |||||
| 1205 | 16665 | 16660 | 16660 | -5 | -5 | 0 | ||||||
| 1206 | 16610 | 16605 | 16605 | -5 | -5 | 2 | 0 | |||||
| 1207 | 16750 | 16745 | 16745 | -5 | -5 | 0 | ||||||
| 1208 | 16330 | 16325 | 16325 | -5 | -5 | 0 | ||||||
| 1209 | 16330 | 16325 | 16325 | -5 | -5 | 0 | ||||||
| 小计 | 1710 | 4538 | -134 | |||||||||
| 锌 | 1110 | 16165 | 16120 | 16300 | 15930 | 16290 | 16150 | 125 | -15 | 7318 | 24608 | -2494 |
| 1111 | 16255 | 16200 | 16395 | 16005 | 16365 | 16225 | 110 | -30 | 129156 | 149588 | -23572 | |
| 1112 | 16335 | 16280 | 16495 | 16075 | 16455 | 16320 | 120 | -15 | 385630 | 188496 | 14984 | |
| 1201 | 16440 | 16390 | 16580 | 16175 | 16545 | 16425 | 105 | -15 | 28396 | 38636 | 6846 | |
| 1202 | 16525 | 16515 | 16650 | 16270 | 16630 | 16500 | 105 | -25 | 1302 | 3282 | 312 | |
| 1203 | 16610 | 16535 | 16770 | 16400 | 16690 | 16605 | 80 | -5 | 236 | 1206 | 140 | |
| 1204 | 16740 | 16695 | 16835 | 16495 | 16765 | 16665 | 25 | -75 | 220 | 538 | 118 | |
| 1205 | 16820 | 16815 | 16950 | 16570 | 16870 | 16800 | 50 | -20 | 138 | 320 | 64 | |
| 1206 | 16895 | 16730 | 17000 | 16730 | 16970 | 16940 | 75 | 45 | 18 | 100 | 6 | |
| 1207 | 17020 | 16930 | 17140 | 16780 | 17140 | 16960 | 120 | -60 | 22 | 88 | 8 | |
| 1208 | 17055 | 16965 | 17170 | 16900 | 17170 | 17055 | 115 | 0 | 10 | 56 | -4 | |
| 1209 | 17055 | 17055 | 17055 | 0 | 0 | 0 | ||||||
| 小计 | 552446 | 406918 | -3592 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)