| 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 | 1104 | 16355 | 16490 | 16490 | 16425 | 16445 | 16440 | 90 | 85 | 4446 | 41342 | -1278 |
| 1105 | 16440 | 16525 | 16590 | 16520 | 16550 | 16545 | 110 | 105 | 8838 | 78964 | -2648 | |
| 1106 | 16520 | 16650 | 16710 | 16595 | 16640 | 16640 | 120 | 120 | 20680 | 61380 | -1836 | |
| 1107 | 16615 | 16740 | 16810 | 16680 | 16710 | 16710 | 95 | 95 | 4928 | 35010 | -1016 | |
| 1108 | 16710 | 16845 | 16900 | 16770 | 16800 | 16805 | 90 | 95 | 1948 | 24328 | -494 | |
| 1109 | 16770 | 16880 | 16955 | 16830 | 16850 | 16860 | 80 | 90 | 420 | 11340 | -34 | |
| 1110 | 16790 | 16960 | 16960 | 16875 | 16920 | 16920 | 130 | 130 | 138 | 8140 | -16 | |
| 1111 | 16840 | 17055 | 17055 | 16965 | 16970 | 16980 | 130 | 140 | 460 | 7186 | -222 | |
| 1112 | 16970 | 17095 | 17095 | 17045 | 17075 | 17055 | 105 | 85 | 32 | 862 | 10 | |
| 1201 | 17025 | 17110 | 17110 | 17110 | 17110 | 17110 | 85 | 85 | 2 | 158 | 0 | |
| 1202 | 17095 | 17230 | 17230 | 17200 | 17200 | 17215 | 105 | 120 | 6 | 122 | 2 | |
| 1203 | 17475 | 17300 | 17300 | 17300 | 17300 | 17300 | -175 | -175 | 2 | 2 | 2 | |
| 小计 | 41900 | 268834 | -7530 | |||||||||
| 黄金 | 1104 | 301 | 290.01 | 290.01 | 290.01 | 290.01 | 290.01 | -10.99 | -10.99 | 2 | 22 | 0 |
| 1105 | 295.07 | 284.29 | 284.29 | -10.78 | -10.78 | 90 | 0 | |||||
| 1106 | 295.23 | 298 | 299.29 | 297.98 | 299.05 | 298.61 | 3.82 | 3.38 | 11818 | 45136 | -180 | |
| 1107 | 297.71 | 297.71 | 297.71 | 0 | 0 | 48 | 0 | |||||
| 1108 | 296.5 | 299.89 | 299.89 | 3.39 | 3.39 | 2 | 0 | |||||
| 1109 | 296.82 | 300.07 | 301.2 | 299.21 | 300.37 | 300.4 | 3.55 | 3.58 | 46 | 84 | 2 | |
| 1110 | 298.43 | 300.4 | 300.4 | 300.4 | 300.4 | 300.4 | 1.97 | 1.97 | 2 | 80 | 2 | |
| 1111 | 297.98 | 300.3 | 300.3 | 300.3 | 300.3 | 300.3 | 2.32 | 2.32 | 2 | 32 | 0 | |
| 1112 | 296.5 | 300.09 | 300.5 | 299.49 | 300.11 | 300.03 | 3.61 | 3.53 | 994 | 5636 | 452 | |
| 1201 | 299.23 | 300 | 302.8 | 300 | 302.8 | 301.35 | 3.57 | 2.12 | 8 | 4 | 0 | |
| 1202 | 298.61 | 300.72 | 300.72 | 2.11 | 2.11 | 6 | 0 | |||||
| 1203 | 302.01 | 304.14 | 304.14 | 2.13 | 2.13 | 0 | ||||||
| 小计 | 12872 | 51140 | 276 | |||||||||
| 铜 | 1104 | 69940 | 71480 | 71880 | 71180 | 71460 | 71350 | 1520 | 1410 | 5628 | 25562 | -1864 |
| 1105 | 69990 | 71850 | 71980 | 71380 | 71660 | 71630 | 1670 | 1640 | 26504 | 85104 | -13264 | |
| 1106 | 70030 | 72000 | 72030 | 71500 | 71820 | 71750 | 1790 | 1720 | 161050 | 140050 | -9290 | |
| 1107 | 70240 | 72010 | 72240 | 71610 | 71910 | 71860 | 1670 | 1620 | 6526 | 13390 | 1830 | |
| 1108 | 70330 | 72010 | 72200 | 71770 | 72160 | 71940 | 1830 | 1610 | 284 | 4846 | -10 | |
| 1109 | 70380 | 72790 | 72790 | 71710 | 71810 | 71980 | 1430 | 1600 | 210 | 1872 | 52 | |
| 1110 | 70470 | 71960 | 72390 | 71900 | 72100 | 72000 | 1630 | 1530 | 58 | 634 | -4 | |
| 1111 | 70330 | 72070 | 72070 | 71880 | 71880 | 71970 | 1550 | 1640 | 4 | 584 | -2 | |
| 1112 | 70470 | 72000 | 72170 | 71980 | 72150 | 72080 | 1680 | 1610 | 54 | 750 | -6 | |
| 1201 | 70310 | 72060 | 72190 | 72020 | 72190 | 72080 | 1880 | 1770 | 8 | 720 | 0 | |
| 1202 | 70380 | 72050 | 72400 | 72030 | 72050 | 72130 | 1670 | 1750 | 8 | 694 | 4 | |
| 1203 | 70460 | 71500 | 71500 | 1040 | 1040 | 8 | 0 | |||||
| 小计 | 200334 | 274214 | -22554 | |||||||||
| 锌 | 1104 | 17650 | 17930 | 17980 | 17815 | 17950 | 17875 | 300 | 225 | 2336 | 20448 | -630 |
| 1105 | 17855 | 18075 | 18185 | 17995 | 18140 | 18075 | 285 | 220 | 77840 | 140622 | -25494 | |
| 1106 | 18010 | 18200 | 18350 | 18155 | 18310 | 18235 | 300 | 225 | 572888 | 204026 | -51990 | |
| 1107 | 18165 | 18340 | 18510 | 18330 | 18490 | 18420 | 325 | 255 | 3968 | 11366 | 496 | |
| 1108 | 18340 | 18630 | 18665 | 18510 | 18635 | 18595 | 295 | 255 | 258 | 3572 | -2 | |
| 1109 | 18505 | 18625 | 18855 | 18625 | 18785 | 18740 | 280 | 235 | 710 | 2874 | 58 | |
| 1110 | 18670 | 18815 | 18995 | 18815 | 18975 | 18885 | 305 | 215 | 158 | 1806 | -2 | |
| 1111 | 18805 | 18915 | 19075 | 18915 | 19075 | 19005 | 270 | 200 | 6 | 260 | 0 | |
| 1112 | 18915 | 19170 | 19245 | 19170 | 19245 | 19205 | 330 | 290 | 4 | 106 | 2 | |
| 1201 | 19040 | 19315 | 19315 | 19070 | 19205 | 19225 | 165 | 185 | 8 | 240 | 2 | |
| 1202 | 19185 | 19160 | 19160 | 19160 | 19160 | 19160 | -25 | -25 | 2 | 88 | 0 | |
| 1203 | 19375 | 19380 | 19380 | 19380 | 19380 | 19380 | 5 | 5 | 2 | 2 | -2 | |
| 小计 | 658180 | 385410 | -77562 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)