| 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 | 16480 | 16540 | 16550 | 16510 | 16550 | 16525 | 70 | 45 | 1360 | 22970 | -620 |
| 1104 | 16585 | 16645 | 16695 | 16615 | 16675 | 16655 | 90 | 70 | 2754 | 47450 | -734 | |
| 1105 | 16715 | 16765 | 16845 | 16755 | 16825 | 16790 | 110 | 75 | 18834 | 97396 | -4850 | |
| 1106 | 16855 | 16880 | 16985 | 16880 | 16975 | 16945 | 120 | 90 | 9832 | 60204 | 1082 | |
| 1107 | 16930 | 16950 | 17070 | 16950 | 17065 | 17030 | 135 | 100 | 2488 | 37884 | 44 | |
| 1108 | 16970 | 17035 | 17150 | 17035 | 17140 | 17105 | 170 | 135 | 3240 | 24222 | 1116 | |
| 1109 | 17040 | 17130 | 17205 | 17110 | 17205 | 17180 | 165 | 140 | 140 | 9610 | -30 | |
| 1110 | 17100 | 17180 | 17260 | 17160 | 17260 | 17230 | 160 | 130 | 196 | 8244 | -4 | |
| 1111 | 17135 | 17200 | 17295 | 17200 | 17290 | 17265 | 155 | 130 | 346 | 7080 | 22 | |
| 1112 | 17205 | 17335 | 17380 | 17335 | 17380 | 17355 | 175 | 150 | 4 | 720 | 2 | |
| 1201 | 17185 | 17285 | 17370 | 17285 | 17370 | 17335 | 185 | 150 | 8 | 164 | -8 | |
| 1202 | 17315 | 17320 | 17350 | 17320 | 17350 | 17335 | 35 | 20 | 4 | 114 | -4 | |
| 小计 | 39206 | 316058 | -3984 | |||||||||
| 黄金 | 1103 | 300 | 300.9 | 300.9 | 0.9 | 0.9 | 18 | 0 | ||||
| 1104 | 300.99 | 301 | 301 | 301 | 301 | 301 | 0.01 | 0.01 | 2 | 24 | -2 | |
| 1105 | 300.26 | 300.8 | 300.8 | 299.9 | 299.9 | 300.5 | -0.36 | 0.24 | 34 | 92 | -6 | |
| 1106 | 302.52 | 301.56 | 302.3 | 300.85 | 301.78 | 301.65 | -0.74 | -0.87 | 8902 | 50740 | -650 | |
| 1107 | 305.48 | 304 | 304 | -1.48 | -1.48 | 50 | 0 | |||||
| 1108 | 305.55 | 304.67 | 304.67 | -0.88 | -0.88 | 4 | 0 | |||||
| 1109 | 304.18 | 303.72 | 303.77 | 303.72 | 303.77 | 303.75 | -0.41 | -0.43 | 6 | 88 | -4 | |
| 1110 | 302.71 | 302.71 | 302.71 | 0 | 0 | 84 | 0 | |||||
| 1111 | 302.04 | 301.61 | 301.61 | -0.43 | -0.43 | 12 | 0 | |||||
| 1112 | 303.95 | 303.59 | 303.65 | 302.6 | 303.57 | 303.27 | -0.38 | -0.68 | 614 | 3126 | 370 | |
| 1201 | 304.51 | 304.9 | 304.9 | 304.9 | 304.9 | 304.9 | 0.39 | 0.39 | 2 | 4 | -2 | |
| 1202 | 303.9 | 304.28 | 304.28 | 0.38 | 0.38 | 6 | 0 | |||||
| 小计 | 9560 | 54248 | -294 | |||||||||
| 铜 | 1103 | 70870 | 70700 | 71390 | 70650 | 71290 | 71010 | 420 | 140 | 2330 | 16380 | -780 |
| 1104 | 71050 | 71200 | 71750 | 70900 | 71470 | 71410 | 420 | 360 | 4704 | 33272 | -464 | |
| 1105 | 71390 | 71390 | 71990 | 71210 | 71600 | 71600 | 210 | 210 | 110128 | 151176 | -3880 | |
| 1106 | 71710 | 71710 | 72330 | 71580 | 71960 | 71920 | 250 | 210 | 45736 | 85938 | 4888 | |
| 1107 | 71950 | 71860 | 72490 | 71720 | 72150 | 72160 | 200 | 210 | 984 | 6202 | 220 | |
| 1108 | 72160 | 72000 | 72520 | 71900 | 72380 | 72110 | 220 | -50 | 666 | 3704 | 216 | |
| 1109 | 72190 | 71910 | 72600 | 71910 | 72500 | 72290 | 310 | 100 | 218 | 1424 | 2 | |
| 1110 | 72230 | 72000 | 72560 | 71950 | 72560 | 72330 | 330 | 100 | 50 | 452 | 24 | |
| 1111 | 71960 | 73530 | 73530 | 72040 | 72490 | 72310 | 530 | 350 | 60 | 486 | -8 | |
| 1112 | 72240 | 72290 | 72570 | 72060 | 72570 | 72230 | 330 | -10 | 72 | 618 | -16 | |
| 1201 | 71830 | 72380 | 72380 | 72380 | 72380 | 72380 | 550 | 550 | 14 | 726 | 0 | |
| 1202 | 71960 | 72050 | 72580 | 72050 | 72580 | 72370 | 620 | 410 | 18 | 730 | -6 | |
| 小计 | 164980 | 301108 | 196 | |||||||||
| 锌 | 1103 | 17930 | 17660 | 17975 | 17660 | 17970 | 17870 | 40 | -60 | 880 | 10600 | -20 |
| 1104 | 18025 | 17980 | 18180 | 17940 | 18135 | 18070 | 110 | 45 | 2880 | 23180 | -608 | |
| 1105 | 18190 | 18110 | 18375 | 18110 | 18315 | 18245 | 125 | 55 | 305660 | 235158 | -25250 | |
| 1106 | 18365 | 18340 | 18560 | 18300 | 18500 | 18430 | 135 | 65 | 91852 | 103188 | 5774 | |
| 1107 | 18540 | 18510 | 18725 | 18500 | 18680 | 18620 | 140 | 80 | 1086 | 5156 | -76 | |
| 1108 | 18740 | 18760 | 18885 | 18675 | 18855 | 18805 | 115 | 65 | 196 | 3504 | 56 | |
| 1109 | 18900 | 18900 | 19065 | 18870 | 18980 | 18960 | 80 | 60 | 322 | 2454 | 2 | |
| 1110 | 19025 | 18925 | 19245 | 18925 | 19160 | 19140 | 135 | 115 | 180 | 1808 | 28 | |
| 1111 | 19005 | 19200 | 19330 | 19200 | 19305 | 19295 | 300 | 290 | 18 | 218 | -10 | |
| 1112 | 19240 | 19300 | 19490 | 19300 | 19490 | 19395 | 250 | 155 | 4 | 54 | -2 | |
| 1201 | 19100 | 19430 | 19430 | 19405 | 19405 | 19415 | 305 | 315 | 4 | 244 | 0 | |
| 1202 | 19715 | 19665 | 19850 | 19610 | 19620 | 19720 | -95 | 5 | 26 | 98 | -2 | |
| 小计 | 403108 | 385662 | -20108 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)