| 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 | 16625 | 16750 | 16750 | 16635 | 16680 | 16670 | 55 | 45 | 2768 | 42628 | -990 |
| 1105 | 16740 | 16740 | 16810 | 16740 | 16800 | 16785 | 60 | 45 | 7714 | 71342 | -1986 | |
| 1106 | 16840 | 16860 | 16920 | 16845 | 16905 | 16885 | 65 | 45 | 15830 | 70032 | 384 | |
| 1107 | 16915 | 16925 | 16990 | 16920 | 16985 | 16960 | 70 | 45 | 6754 | 37054 | 262 | |
| 1108 | 16975 | 17010 | 17050 | 17000 | 17050 | 17020 | 75 | 45 | 898 | 23794 | -102 | |
| 1109 | 17030 | 17050 | 17090 | 17040 | 17090 | 17065 | 60 | 35 | 958 | 13928 | 670 | |
| 1110 | 17075 | 17085 | 17155 | 17075 | 17155 | 17115 | 80 | 40 | 384 | 11018 | 296 | |
| 1111 | 17150 | 17150 | 17220 | 17150 | 17220 | 17205 | 70 | 55 | 70 | 7840 | -2 | |
| 1112 | 17250 | 17285 | 17305 | 17260 | 17305 | 17285 | 55 | 35 | 20 | 1246 | 2 | |
| 1201 | 17340 | 17325 | 17410 | 17325 | 17350 | 17355 | 10 | 15 | 10 | 454 | -6 | |
| 1202 | 17435 | 17440 | 17445 | 17440 | 17445 | 17440 | 10 | 5 | 4 | 354 | 0 | |
| 1203 | 17550 | 17550 | 17550 | 0 | 0 | 10 | 0 | |||||
| 小计 | 35410 | 279700 | -1472 | |||||||||
| 黄金 | 1104 | 305.49 | 303.5 | 303.5 | 303.5 | 303.5 | 303.5 | -1.99 | -1.99 | 2 | 18 | -2 |
| 1105 | 303.95 | 301.01 | 301.9 | 301.01 | 301.9 | 301.45 | -2.05 | -2.5 | 4 | 76 | -4 | |
| 1106 | 303.5 | 302.38 | 303.3 | 302.27 | 303.28 | 302.88 | -0.22 | -0.62 | 7794 | 40324 | -1770 | |
| 1107 | 302.51 | 302.51 | 302.51 | 0 | 0 | 42 | 0 | |||||
| 1108 | 302.71 | 305.4 | 305.4 | 302.92 | 302.92 | 304.16 | 0.21 | 1.45 | 4 | 0 | ||
| 1109 | 304.79 | 304.3 | 304.3 | 304.3 | 304.3 | 304.3 | -0.49 | -0.49 | 2 | 106 | 0 | |
| 1110 | 305.01 | 304.5 | 304.5 | 304.5 | 304.5 | 304.5 | -0.51 | -0.51 | 2 | 82 | 0 | |
| 1111 | 304.63 | 304.12 | 304.12 | -0.51 | -0.51 | 32 | 0 | |||||
| 1112 | 304.9 | 303.99 | 304.9 | 303.81 | 304.5 | 304.32 | -0.4 | -0.58 | 758 | 7948 | 182 | |
| 1201 | 305.06 | 304.48 | 304.48 | -0.58 | -0.58 | 6 | 0 | |||||
| 1202 | 304.4 | 303.82 | 303.82 | -0.58 | -0.58 | 8 | 0 | |||||
| 1203 | 306.68 | 306.1 | 306.1 | -0.58 | -0.58 | 2 | 0 | |||||
| 小计 | 8566 | 48644 | -1594 | |||||||||
| 铜 | 1104 | 72250 | 72300 | 72420 | 71990 | 72050 | 72210 | -200 | -40 | 3924 | 20896 | -1052 |
| 1105 | 72480 | 72300 | 72680 | 72160 | 72200 | 72400 | -280 | -80 | 6556 | 67116 | -2248 | |
| 1106 | 72630 | 72530 | 72860 | 72270 | 72360 | 72530 | -270 | -100 | 121144 | 146474 | -242 | |
| 1107 | 72710 | 72660 | 72960 | 72350 | 72450 | 72630 | -260 | -80 | 5772 | 20492 | 1512 | |
| 1108 | 72680 | 72670 | 72920 | 72390 | 72450 | 72650 | -230 | -30 | 416 | 4918 | 134 | |
| 1109 | 72830 | 72930 | 73050 | 72380 | 72450 | 72700 | -380 | -130 | 138 | 1974 | 8 | |
| 1110 | 72890 | 73170 | 73170 | 72600 | 72600 | 72940 | -290 | 50 | 22 | 644 | 4 | |
| 1111 | 72890 | 72810 | 73110 | 72470 | 72700 | 72760 | -190 | -130 | 38 | 618 | 8 | |
| 1112 | 72890 | 72900 | 73100 | 72600 | 72820 | 72790 | -70 | -100 | 74 | 728 | -14 | |
| 1201 | 72880 | 73090 | 73100 | 72800 | 72890 | 72970 | 10 | 90 | 30 | 704 | 2 | |
| 1202 | 72810 | 72850 | 72850 | 72790 | 72790 | 72790 | -20 | -20 | 44 | 706 | 14 | |
| 1203 | 72850 | 73010 | 73020 | 72880 | 72880 | 72910 | 30 | 60 | 32 | 52 | 28 | |
| 小计 | 138190 | 265322 | -1846 | |||||||||
| 铅 | 1109 | 19095 | 18935 | 19135 | 18860 | 18950 | 18995 | -145 | -100 | 24858 | 8494 | -1202 |
| 1110 | 19285 | 19050 | 19220 | 18950 | 19045 | 19045 | -240 | -240 | 226 | 90 | -48 | |
| 1111 | 19405 | 19105 | 19105 | 19105 | 19105 | 19105 | -300 | -300 | 2 | 8 | -2 | |
| 1112 | 19380 | 19305 | 19305 | 19205 | 19205 | 19255 | -175 | -125 | 4 | 6 | -2 | |
| 1201 | 19530 | 19355 | 19430 | 19290 | 19300 | 19360 | -230 | -170 | 18 | 16 | -6 | |
| 1202 | 19390 | 19440 | 19440 | 19440 | 19440 | 19440 | 50 | 50 | 2 | 6 | 0 | |
| 1203 | 18350 | 19150 | 19150 | 800 | 800 | 0 | ||||||
| 小计 | 25110 | 8620 | -1260 | |||||||||
| 锌 | 1104 | 18330 | 18370 | 18390 | 18190 | 18275 | 18250 | -55 | -80 | 2144 | 16738 | -1236 |
| 1105 | 18495 | 18490 | 18540 | 18300 | 18420 | 18420 | -75 | -75 | 18534 | 98570 | -6736 | |
| 1106 | 18630 | 18635 | 18705 | 18480 | 18605 | 18585 | -25 | -45 | 327934 | 210270 | -2400 | |
| 1107 | 18785 | 18800 | 18850 | 18650 | 18750 | 18740 | -35 | -45 | 5472 | 18918 | 36 | |
| 1108 | 18950 | 18905 | 18980 | 18795 | 18860 | 18860 | -90 | -90 | 174 | 3944 | 18 | |
| 1109 | 19065 | 19125 | 19125 | 18920 | 19020 | 19025 | -45 | -40 | 474 | 3254 | -34 | |
| 1110 | 19180 | 19240 | 19250 | 19100 | 19105 | 19165 | -75 | -15 | 58 | 1882 | -6 | |
| 1111 | 19320 | 19305 | 19305 | 19305 | 19305 | 19305 | -15 | -15 | 2 | 262 | 0 | |
| 1112 | 19480 | 19690 | 19690 | 19400 | 19400 | 19520 | -80 | 40 | 8 | 116 | 2 | |
| 1201 | 19525 | 19525 | 19525 | 0 | 0 | 242 | 0 | |||||
| 1202 | 19740 | 19705 | 19735 | 19705 | 19735 | 19720 | -5 | -20 | 8 | 94 | 0 | |
| 1203 | 19655 | 19635 | 19635 | -20 | -20 | 6 | 0 | |||||
| 小计 | 354808 | 354296 | -10356 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)