| 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 | 16585 | 16685 | 16685 | 16505 | 16640 | 16625 | 55 | 40 | 4068 | 43618 | 1174 |
| 1105 | 16695 | 16730 | 16770 | 16700 | 16755 | 16740 | 60 | 45 | 10786 | 73328 | -2620 | |
| 1106 | 16805 | 16870 | 16895 | 16790 | 16860 | 16840 | 55 | 35 | 24352 | 69648 | -3752 | |
| 1107 | 16875 | 16955 | 16970 | 16875 | 16935 | 16915 | 60 | 40 | 5344 | 36792 | -584 | |
| 1108 | 16975 | 17025 | 17025 | 16945 | 16970 | 16975 | -5 | 0 | 1512 | 23896 | 252 | |
| 1109 | 17055 | 17190 | 17195 | 17000 | 17020 | 17030 | -35 | -25 | 2716 | 13258 | 1814 | |
| 1110 | 17110 | 17045 | 17120 | 17030 | 17100 | 17075 | -10 | -35 | 3798 | 10722 | 2344 | |
| 1111 | 17200 | 17200 | 17225 | 17120 | 17155 | 17150 | -45 | -50 | 1294 | 7842 | 310 | |
| 1112 | 17295 | 17320 | 17320 | 17225 | 17230 | 17250 | -65 | -45 | 248 | 1244 | 82 | |
| 1201 | 17400 | 17395 | 17395 | 17295 | 17320 | 17340 | -80 | -60 | 164 | 460 | 26 | |
| 1202 | 17450 | 17490 | 17490 | 17375 | 17380 | 17435 | -70 | -15 | 126 | 354 | 0 | |
| 1203 | 17400 | 17850 | 17850 | 17405 | 17405 | 17550 | 5 | 150 | 18 | 10 | 6 | |
| 小计 | 54426 | 281172 | -948 | |||||||||
| 黄金 | 1104 | 305.49 | 305.49 | 305.49 | 0 | 0 | 20 | 0 | ||||
| 1105 | 303.52 | 304.01 | 304.25 | 303.81 | 304.25 | 303.95 | 0.73 | 0.43 | 14 | 80 | -10 | |
| 1106 | 302.31 | 304 | 304.08 | 303.26 | 303.3 | 303.5 | 0.99 | 1.19 | 9984 | 42094 | -1990 | |
| 1107 | 302.51 | 302.51 | 302.51 | 0 | 0 | 42 | 0 | |||||
| 1108 | 301.52 | 302.71 | 302.71 | 1.19 | 1.19 | 0 | ||||||
| 1109 | 303.33 | 305.65 | 305.65 | 304.3 | 304.3 | 304.79 | 0.97 | 1.46 | 8 | 106 | 4 | |
| 1110 | 303.4 | 305 | 305.03 | 305 | 305.03 | 305.01 | 1.63 | 1.61 | 18 | 82 | 4 | |
| 1111 | 303.03 | 304.63 | 304.63 | 1.6 | 1.6 | 32 | 0 | |||||
| 1112 | 303.52 | 304.98 | 305.29 | 304.6 | 304.82 | 304.9 | 1.3 | 1.38 | 1136 | 7766 | 398 | |
| 1201 | 304.7 | 305.06 | 305.06 | 0.36 | 0.36 | 6 | 0 | |||||
| 1202 | 304 | 304.4 | 304.4 | 0.4 | 0.4 | 8 | 0 | |||||
| 1203 | 305.29 | 306.68 | 306.68 | 1.39 | 1.39 | 2 | 0 | |||||
| 小计 | 11160 | 50238 | -1594 | |||||||||
| 铜 | 1104 | 71500 | 72610 | 72610 | 72000 | 72090 | 72250 | 590 | 750 | 2688 | 21948 | -1122 |
| 1105 | 71680 | 72760 | 72770 | 72120 | 72200 | 72480 | 520 | 800 | 9374 | 69364 | -5590 | |
| 1106 | 71780 | 72950 | 72980 | 72280 | 72410 | 72630 | 630 | 850 | 119978 | 146716 | -104 | |
| 1107 | 71890 | 72990 | 73010 | 72360 | 72500 | 72710 | 610 | 820 | 6064 | 18980 | 2386 | |
| 1108 | 71910 | 73000 | 73000 | 72400 | 72500 | 72680 | 590 | 770 | 282 | 4784 | 94 | |
| 1109 | 72050 | 73000 | 73110 | 72520 | 72670 | 72830 | 620 | 780 | 200 | 1966 | 8 | |
| 1110 | 71920 | 73100 | 73300 | 72430 | 72740 | 72890 | 820 | 970 | 62 | 640 | -32 | |
| 1111 | 72300 | 72910 | 72960 | 72780 | 72780 | 72890 | 480 | 590 | 10 | 610 | -2 | |
| 1112 | 72250 | 73030 | 73100 | 72550 | 72710 | 72890 | 460 | 640 | 40 | 742 | 8 | |
| 1201 | 72290 | 72700 | 73000 | 72630 | 72900 | 72880 | 610 | 590 | 278 | 702 | -20 | |
| 1202 | 72230 | 72530 | 73000 | 72530 | 72840 | 72810 | 610 | 580 | 56 | 692 | 0 | |
| 1203 | 72250 | 72850 | 72850 | 72850 | 72850 | 72850 | 600 | 600 | 4 | 24 | 2 | |
| 小计 | 139036 | 267168 | -4372 | |||||||||
| 铅 | 1109 | 19230 | 19570 | 18830 | 18935 | 19095 | 0 | 0 | 73440 | 9696 | 9696 | |
| 1110 | 19235 | 19770 | 18955 | 18955 | 19285 | 0 | 0 | 592 | 138 | 138 | ||
| 1111 | 19245 | 19720 | 19050 | 19050 | 19405 | 0 | 0 | 40 | 10 | 10 | ||
| 1112 | 19300 | 19800 | 18750 | 19110 | 19380 | 0 | 0 | 38 | 8 | 8 | ||
| 1201 | 19005 | 19965 | 19005 | 19250 | 19530 | 0 | 0 | 150 | 22 | 22 | ||
| 1202 | 19695 | 19695 | 19130 | 19370 | 19390 | 0 | 0 | 14 | 6 | 6 | ||
| 1203 | 18350 | 18350 | 0 | 0 | 0 | |||||||
| 小计 | 74274 | 9880 | 9880 | |||||||||
| 锌 | 1104 | 18180 | 18460 | 18470 | 18215 | 18285 | 18330 | 105 | 150 | 914 | 17974 | -340 |
| 1105 | 18325 | 18580 | 18670 | 18365 | 18400 | 18495 | 75 | 170 | 21726 | 105306 | -5574 | |
| 1106 | 18475 | 18710 | 18805 | 18515 | 18580 | 18630 | 105 | 155 | 388622 | 212670 | -11192 | |
| 1107 | 18655 | 18900 | 18950 | 18655 | 18715 | 18785 | 60 | 130 | 4430 | 18882 | 266 | |
| 1108 | 18735 | 18895 | 19110 | 18830 | 18840 | 18950 | 105 | 215 | 326 | 3926 | 144 | |
| 1109 | 18940 | 19150 | 19250 | 18950 | 19005 | 19065 | 65 | 125 | 1746 | 3288 | 304 | |
| 1110 | 19125 | 19400 | 19400 | 19105 | 19200 | 19180 | 75 | 55 | 524 | 1888 | 84 | |
| 1111 | 19305 | 19360 | 19360 | 19305 | 19305 | 19320 | 0 | 15 | 12 | 262 | -2 | |
| 1112 | 19415 | 19580 | 19580 | 19400 | 19470 | 19480 | 55 | 65 | 6 | 114 | 2 | |
| 1201 | 19380 | 19530 | 19605 | 19440 | 19500 | 19525 | 120 | 145 | 12 | 242 | 0 | |
| 1202 | 19695 | 19845 | 19845 | 19715 | 19740 | 19740 | 45 | 45 | 12 | 94 | 6 | |
| 1203 | 19655 | 19655 | 19655 | 0 | 0 | 6 | 0 | |||||
| 小计 | 418330 | 364652 | -16302 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)