| 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 | 16475 | 16500 | 16585 | 16485 | 16545 | 16550 | 70 | 75 | 2850 | 41952 | 424 |
| 1105 | 16570 | 16610 | 16700 | 16600 | 16660 | 16660 | 90 | 90 | 8772 | 76882 | -1496 | |
| 1106 | 16675 | 16700 | 16825 | 16700 | 16760 | 16770 | 85 | 95 | 32006 | 70106 | 4924 | |
| 1107 | 16750 | 16790 | 16900 | 16780 | 16845 | 16845 | 95 | 95 | 5410 | 36828 | 2010 | |
| 1108 | 16830 | 16890 | 16995 | 16890 | 16935 | 16940 | 105 | 110 | 1048 | 23692 | -338 | |
| 1109 | 16915 | 16980 | 17080 | 16980 | 16990 | 17025 | 75 | 110 | 368 | 11462 | -52 | |
| 1110 | 16980 | 17080 | 17130 | 17040 | 17085 | 17090 | 105 | 110 | 190 | 8280 | 36 | |
| 1111 | 17065 | 17150 | 17205 | 17150 | 17170 | 17170 | 105 | 105 | 74 | 7538 | 32 | |
| 1112 | 17145 | 17270 | 17300 | 17210 | 17300 | 17270 | 155 | 125 | 108 | 1136 | 58 | |
| 1201 | 17215 | 17320 | 17450 | 17320 | 17365 | 17370 | 150 | 155 | 78 | 434 | 68 | |
| 1202 | 17355 | 17440 | 17500 | 17440 | 17500 | 17440 | 145 | 85 | 44 | 354 | 40 | |
| 1203 | 17105 | 17400 | 17400 | 295 | 295 | 4 | 0 | |||||
| 小计 | 50948 | 278668 | 5706 | |||||||||
| 黄金 | 1104 | 300.62 | 316.98 | 316.98 | 294.01 | 294.01 | 305.49 | -6.61 | 4.87 | 4 | 20 | -2 |
| 1105 | 301.11 | 304.99 | 304.99 | 301.95 | 301.95 | 303.29 | 0.84 | 2.18 | 24 | 90 | 6 | |
| 1106 | 303.07 | 302.9 | 303.08 | 302 | 302.29 | 302.52 | -0.78 | -0.55 | 11292 | 45120 | -602 | |
| 1107 | 304.17 | 302.51 | 302.51 | 302.51 | 302.51 | 302.51 | -1.66 | -1.66 | 2 | 42 | 2 | |
| 1108 | 303.39 | 301.73 | 301.73 | -1.66 | -1.66 | 0 | ||||||
| 1109 | 304.52 | 304.48 | 304.48 | 303.15 | 303.15 | 303.59 | -1.37 | -0.93 | 8 | 106 | 4 | |
| 1110 | 300.4 | 303.4 | 303.4 | 303.4 | 303.4 | 303.4 | 3 | 3 | 2 | 78 | -2 | |
| 1111 | 300.3 | 303.29 | 303.29 | 2.99 | 2.99 | 32 | 0 | |||||
| 1112 | 304.28 | 304.21 | 304.3 | 303.11 | 303.47 | 303.75 | -0.81 | -0.53 | 1866 | 7046 | 1180 | |
| 1201 | 303.9 | 303.5 | 305.9 | 303.5 | 305.9 | 304.7 | 2 | 0.8 | 16 | 6 | 2 | |
| 1202 | 305.6 | 303.7 | 305.7 | 303.7 | 305.7 | 304.7 | 0.1 | -0.9 | 4 | 8 | -2 | |
| 1203 | 306 | 306 | 306 | 0 | 0 | 2 | 0 | |||||
| 小计 | 13218 | 52550 | 586 | |||||||||
| 铜 | 1104 | 71180 | 70780 | 71290 | 70580 | 71200 | 71020 | 20 | -160 | 2400 | 24688 | -600 |
| 1105 | 71370 | 70830 | 71490 | 70620 | 71200 | 71120 | -170 | -250 | 8766 | 79784 | -2538 | |
| 1106 | 71540 | 70880 | 71670 | 70800 | 71280 | 71260 | -260 | -280 | 143342 | 142002 | 2210 | |
| 1107 | 71610 | 71000 | 71750 | 70900 | 71350 | 71350 | -260 | -260 | 5054 | 15178 | 854 | |
| 1108 | 71760 | 71030 | 71850 | 71010 | 71450 | 71470 | -310 | -290 | 1262 | 4794 | -74 | |
| 1109 | 71750 | 71300 | 72000 | 70860 | 71610 | 71640 | -140 | -110 | 462 | 1954 | 158 | |
| 1110 | 71840 | 71310 | 71930 | 71250 | 71700 | 71530 | -140 | -310 | 50 | 664 | -2 | |
| 1111 | 71800 | 71450 | 72100 | 71450 | 71580 | 71680 | -220 | -120 | 10 | 604 | -2 | |
| 1112 | 71890 | 71450 | 71800 | 71300 | 71800 | 71600 | -90 | -290 | 20 | 726 | -4 | |
| 1201 | 71760 | 71760 | 71950 | 71760 | 71950 | 71850 | 190 | 90 | 4 | 722 | 0 | |
| 1202 | 71800 | 71320 | 71940 | 71320 | 71910 | 71750 | 110 | -50 | 20 | 694 | -2 | |
| 1203 | 72050 | 72000 | 72000 | 71700 | 71700 | 71770 | -350 | -280 | 8 | 18 | 6 | |
| 小计 | 161398 | 271828 | 6 | |||||||||
| 锌 | 1104 | 17755 | 17510 | 17910 | 17510 | 17860 | 17750 | 105 | -5 | 2036 | 19322 | -944 |
| 1105 | 17935 | 17640 | 18050 | 17620 | 18025 | 17895 | 90 | -40 | 36790 | 122894 | -10310 | |
| 1106 | 18070 | 17820 | 18220 | 17810 | 18180 | 18060 | 110 | -10 | 532058 | 238092 | 7076 | |
| 1107 | 18250 | 18005 | 18365 | 17995 | 18330 | 18225 | 80 | -25 | 7146 | 15386 | 2348 | |
| 1108 | 18385 | 18260 | 18505 | 18185 | 18480 | 18315 | 95 | -70 | 548 | 3840 | 168 | |
| 1109 | 18565 | 18450 | 18700 | 18300 | 18650 | 18510 | 85 | -55 | 794 | 2958 | 40 | |
| 1110 | 18735 | 18570 | 18820 | 18570 | 18820 | 18755 | 85 | 20 | 48 | 1786 | -18 | |
| 1111 | 18870 | 18920 | 18985 | 18920 | 18985 | 18950 | 115 | 80 | 4 | 262 | 4 | |
| 1112 | 18970 | 19040 | 19125 | 19040 | 19095 | 19080 | 125 | 110 | 8 | 110 | 4 | |
| 1201 | 19165 | 19055 | 19100 | 18920 | 19100 | 19010 | -65 | -155 | 10 | 242 | 2 | |
| 1202 | 19160 | 19160 | 19370 | 19160 | 19370 | 19265 | 210 | 105 | 4 | 88 | 0 | |
| 1203 | 19380 | 19380 | 19380 | 0 | 0 | 2 | 0 | |||||
| 小计 | 579446 | 404982 | -1630 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)