| 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 | 1103 | 16955 | 16810 | 16835 | 16750 | 16755 | 16795 | -200 | -160 | 4682 | 29756 | -764 |
| 1104 | 17085 | 16860 | 16945 | 16850 | 16860 | 16900 | -225 | -185 | 9530 | 57700 | -3954 | |
| 1105 | 17280 | 17040 | 17100 | 16985 | 17010 | 17050 | -270 | -230 | 40966 | 102246 | -2360 | |
| 1106 | 17360 | 17175 | 17190 | 17080 | 17115 | 17135 | -245 | -225 | 10042 | 40236 | 2176 | |
| 1107 | 17340 | 17100 | 17225 | 17100 | 17150 | 17155 | -190 | -185 | 6930 | 29656 | 2002 | |
| 1108 | 17365 | 17210 | 17250 | 17175 | 17200 | 17195 | -165 | -170 | 2846 | 18888 | 874 | |
| 1109 | 17425 | 17100 | 17330 | 17100 | 17270 | 17265 | -155 | -160 | 896 | 6178 | -12 | |
| 1110 | 17445 | 17310 | 17395 | 17280 | 17330 | 17340 | -115 | -105 | 398 | 5240 | 108 | |
| 1111 | 17460 | 17305 | 17415 | 17290 | 17340 | 17380 | -120 | -80 | 452 | 1582 | -316 | |
| 1112 | 17605 | 17410 | 17480 | 17410 | 17450 | 17445 | -155 | -160 | 90 | 154 | 4 | |
| 1201 | 17740 | 17565 | 17565 | 17480 | 17520 | 17510 | -220 | -230 | 30 | 26 | -2 | |
| 1202 | 17940 | 17600 | 17700 | 17505 | 17700 | 17635 | -240 | -305 | 14 | 12 | 12 | |
| 小计 | 76876 | 291674 | -2232 | |||||||||
| 黄金 | 1103 | 287.42 | 285.01 | 285.01 | 285.01 | 285.01 | 285.01 | -2.41 | -2.41 | 2 | 32 | -2 |
| 1104 | 297.9 | 294.23 | 294.23 | 294.23 | 294.23 | 294.23 | -3.67 | -3.67 | 2 | 40 | 0 | |
| 1105 | 298.7 | 296.01 | 297.98 | 296.01 | 297.96 | 297.44 | -0.74 | -1.26 | 22 | 120 | 0 | |
| 1106 | 300.78 | 298.23 | 299.75 | 298.1 | 299.7 | 298.96 | -1.08 | -1.82 | 9420 | 51888 | -1386 | |
| 1107 | 301.03 | 299.6 | 299.73 | 299.6 | 299.73 | 299.66 | -1.3 | -1.37 | 4 | 50 | -2 | |
| 1108 | 301.53 | 300.16 | 300.16 | -1.37 | -1.37 | 4 | 0 | |||||
| 1109 | 300.56 | 299.19 | 299.19 | -1.37 | -1.37 | 30 | 0 | |||||
| 1110 | 300.34 | 298.97 | 298.97 | -1.37 | -1.37 | 40 | 0 | |||||
| 1111 | 301.35 | 299.98 | 299.98 | -1.37 | -1.37 | 8 | 0 | |||||
| 1112 | 302.38 | 300.94 | 301.99 | 300.02 | 301.92 | 300.93 | -0.46 | -1.45 | 232 | 1346 | 52 | |
| 1201 | 303.5 | 300.35 | 301.9 | 299.66 | 300 | 300.41 | -3.5 | -3.09 | 12 | 14 | 4 | |
| 1202 | 303.5 | 300.41 | 300.41 | -3.09 | -3.09 | 0 | ||||||
| 小计 | 9694 | 53572 | -1334 | |||||||||
| 铜 | 1103 | 73260 | 71840 | 72090 | 71060 | 71190 | 71460 | -2070 | -1800 | 8170 | 26870 | -1384 |
| 1104 | 73530 | 72100 | 72100 | 71300 | 71400 | 71610 | -2130 | -1920 | 14638 | 45340 | -5186 | |
| 1105 | 74000 | 72380 | 72580 | 71580 | 71700 | 72000 | -2300 | -2000 | 198250 | 182032 | -5542 | |
| 1106 | 74320 | 72610 | 72980 | 71920 | 71950 | 72350 | -2370 | -1970 | 16986 | 40400 | 2864 | |
| 1107 | 74610 | 73150 | 73150 | 72200 | 72300 | 72620 | -2310 | -1990 | 1158 | 3958 | 354 | |
| 1108 | 74640 | 73000 | 73310 | 72450 | 72460 | 72670 | -2180 | -1970 | 266 | 2030 | 56 | |
| 1109 | 74660 | 73000 | 73100 | 72490 | 72520 | 72840 | -2140 | -1820 | 108 | 1084 | 32 | |
| 1110 | 75260 | 73000 | 73080 | 72550 | 72550 | 72860 | -2710 | -2400 | 32 | 378 | 4 | |
| 1111 | 75320 | 73100 | 73140 | 72320 | 72400 | 72780 | -2920 | -2540 | 30 | 424 | 0 | |
| 1112 | 74890 | 72590 | 73000 | 72310 | 72310 | 72720 | -2580 | -2170 | 22 | 574 | 6 | |
| 1201 | 75380 | 73260 | 73260 | 72200 | 72500 | 72560 | -2880 | -2820 | 54 | 694 | 14 | |
| 1202 | 74500 | 72200 | 72850 | 72180 | 72200 | 72550 | -2300 | -1950 | 54 | 714 | 10 | |
| 小计 | 239768 | 304498 | -8772 | |||||||||
| 锌 | 1103 | 19570 | 18895 | 19210 | 18875 | 18970 | 19000 | -600 | -570 | 2056 | 13534 | -762 |
| 1104 | 19760 | 19030 | 19415 | 19025 | 19125 | 19175 | -635 | -585 | 12512 | 38806 | -2662 | |
| 1105 | 19945 | 19200 | 19620 | 19200 | 19330 | 19390 | -615 | -555 | 709812 | 322744 | -14788 | |
| 1106 | 20115 | 19360 | 19800 | 19345 | 19520 | 19565 | -595 | -550 | 31104 | 28582 | 2078 | |
| 1107 | 20275 | 19500 | 19930 | 19500 | 19705 | 19715 | -570 | -560 | 714 | 3580 | 122 | |
| 1108 | 20180 | 19750 | 20030 | 19700 | 19805 | 19785 | -375 | -395 | 666 | 3338 | 270 | |
| 1109 | 20440 | 20095 | 20190 | 19790 | 19960 | 19935 | -480 | -505 | 628 | 2250 | 80 | |
| 1110 | 20795 | 19600 | 20240 | 19600 | 20010 | 20010 | -785 | -785 | 180 | 1842 | 36 | |
| 1111 | 20485 | 20485 | 20485 | 20115 | 20180 | 20185 | -305 | -300 | 168 | 202 | 76 | |
| 1112 | 20690 | 20300 | 20300 | 20300 | 20300 | 20300 | -390 | -390 | 2 | 54 | 0 | |
| 1201 | 20785 | 20255 | 20255 | 20250 | 20250 | 20250 | -535 | -535 | 16 | 228 | 12 | |
| 1202 | 20915 | 20495 | 20495 | -420 | -420 | 10 | 0 | |||||
| 小计 | 757858 | 415170 | -15538 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)