| 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 | 16640 | 16520 | 16630 | 16520 | 16615 | 16585 | -25 | -55 | 4010 | 40056 | -1636 |
| 1105 | 16770 | 16630 | 16740 | 16630 | 16730 | 16690 | -40 | -80 | 5184 | 66710 | -1520 | |
| 1106 | 16875 | 16780 | 16850 | 16730 | 16830 | 16790 | -45 | -85 | 16460 | 72638 | -762 | |
| 1107 | 16960 | 16860 | 16960 | 16825 | 16950 | 16905 | -10 | -55 | 7168 | 41500 | 58 | |
| 1108 | 17030 | 16880 | 17030 | 16870 | 17030 | 16970 | 0 | -60 | 2016 | 27986 | 352 | |
| 1109 | 17095 | 16930 | 17100 | 16930 | 17080 | 17055 | -15 | -40 | 1064 | 14602 | 196 | |
| 1110 | 17130 | 16905 | 17155 | 16905 | 17145 | 17080 | 15 | -50 | 238 | 11536 | 112 | |
| 1111 | 17145 | 17120 | 17200 | 17120 | 17185 | 17160 | 40 | 15 | 80 | 8044 | -20 | |
| 1112 | 17310 | 17225 | 17285 | 17215 | 17285 | 17230 | -25 | -80 | 10 | 1240 | 2 | |
| 1201 | 17290 | 17290 | 17290 | 0 | 0 | 550 | 0 | |||||
| 1202 | 17340 | 17340 | 17340 | 0 | 0 | 372 | 0 | |||||
| 1203 | 17430 | 17430 | 17430 | 0 | 0 | 120 | 0 | |||||
| 小计 | 36230 | 285354 | -3218 | |||||||||
| 黄金 | 1104 | 304.03 | 304.5 | 321.9 | 301 | 301 | 310.48 | -3.03 | 6.45 | 20 | 18 | -2 |
| 1105 | 301.45 | 301.09 | 301.09 | 301 | 301 | 301.04 | -0.45 | -0.41 | 4 | 76 | 0 | |
| 1106 | 300.87 | 299.5 | 300.45 | 299.38 | 299.82 | 299.89 | -1.05 | -0.98 | 7600 | 38286 | -1648 | |
| 1107 | 302.51 | 302.51 | 302.51 | 0 | 0 | 42 | 0 | |||||
| 1108 | 302.14 | 301.15 | 301.15 | -0.99 | -0.99 | 0 | ||||||
| 1109 | 302.34 | 302.18 | 302.28 | 301.1 | 301.1 | 301.74 | -1.24 | -0.6 | 38 | 108 | -14 | |
| 1110 | 304.5 | 303 | 303 | 301.28 | 301.9 | 302.64 | -2.6 | -1.86 | 16 | 80 | -2 | |
| 1111 | 302.3 | 302.3 | 302.3 | 0 | 0 | 34 | 0 | |||||
| 1112 | 302.78 | 301.36 | 301.8 | 300.63 | 301 | 301.34 | -1.78 | -1.44 | 1598 | 8594 | 616 | |
| 1201 | 304.48 | 301.1 | 301.1 | 301.1 | 301.1 | 301.1 | -3.38 | -3.38 | 2 | 4 | -2 | |
| 1202 | 303.5 | 303.5 | 303.5 | 0 | 0 | 20 | 0 | |||||
| 1203 | 305.56 | 305.56 | 305.56 | 0 | 0 | 2 | 0 | |||||
| 小计 | 9278 | 47264 | -1052 | |||||||||
| 铜 | 1104 | 71420 | 70700 | 71050 | 70450 | 70800 | 70740 | -620 | -680 | 4426 | 18562 | -1320 |
| 1105 | 71450 | 70580 | 71200 | 70380 | 70830 | 70810 | -620 | -640 | 5766 | 63064 | -1150 | |
| 1106 | 71580 | 70610 | 71300 | 70470 | 70830 | 70890 | -750 | -690 | 122582 | 157208 | -1094 | |
| 1107 | 71570 | 70600 | 71340 | 70600 | 70980 | 70950 | -590 | -620 | 7620 | 23788 | 1270 | |
| 1108 | 71800 | 71310 | 71350 | 70700 | 71080 | 71070 | -720 | -730 | 780 | 5522 | 358 | |
| 1109 | 71770 | 70770 | 71430 | 70630 | 71170 | 71010 | -600 | -760 | 244 | 1986 | 30 | |
| 1110 | 71700 | 71000 | 71400 | 71000 | 71200 | 71200 | -500 | -500 | 102 | 686 | 14 | |
| 1111 | 71630 | 71250 | 71400 | 71250 | 71400 | 71350 | -230 | -280 | 32 | 650 | 0 | |
| 1112 | 71530 | 70470 | 71480 | 70470 | 71370 | 71160 | -160 | -370 | 30 | 764 | 12 | |
| 1201 | 71810 | 71100 | 71530 | 71100 | 71350 | 71300 | -460 | -510 | 24 | 706 | -2 | |
| 1202 | 72090 | 71000 | 71400 | 71000 | 71350 | 71280 | -740 | -810 | 14 | 704 | -4 | |
| 1203 | 71660 | 71320 | 71630 | 71320 | 71350 | 71500 | -310 | -160 | 14 | 68 | 10 | |
| 小计 | 141634 | 273708 | -1876 | |||||||||
| 铅 | 1109 | 18775 | 18530 | 18735 | 18485 | 18675 | 18635 | -100 | -140 | 10618 | 7968 | -294 |
| 1110 | 18795 | 18690 | 18835 | 18655 | 18765 | 18740 | -30 | -55 | 26 | 68 | -2 | |
| 1111 | 18930 | 18785 | 18785 | 18780 | 18780 | 18780 | -150 | -150 | 4 | 6 | -2 | |
| 1112 | 19155 | 18795 | 19050 | 18740 | 19050 | 18860 | -105 | -295 | 8 | 6 | 0 | |
| 1201 | 19115 | 18955 | 18955 | 18955 | 18955 | 18955 | -160 | -160 | 2 | 16 | 0 | |
| 1202 | 19310 | 19145 | 19145 | -165 | -165 | 6 | 0 | |||||
| 1203 | 19310 | 19145 | 19145 | -165 | -165 | 0 | ||||||
| 小计 | 10658 | 8070 | -298 | |||||||||
| 锌 | 1104 | 18160 | 18000 | 18065 | 17845 | 17995 | 17940 | -165 | -220 | 1006 | 15986 | -236 |
| 1105 | 18290 | 17955 | 18250 | 17955 | 18135 | 18135 | -155 | -155 | 11754 | 88194 | -3846 | |
| 1106 | 18465 | 18150 | 18415 | 18145 | 18280 | 18295 | -185 | -170 | 310080 | 213372 | 2530 | |
| 1107 | 18610 | 18300 | 18555 | 18300 | 18425 | 18440 | -185 | -170 | 8328 | 23154 | 1912 | |
| 1108 | 18730 | 18505 | 18685 | 18455 | 18580 | 18550 | -150 | -180 | 366 | 4200 | 190 | |
| 1109 | 18885 | 18595 | 18845 | 18580 | 18695 | 18695 | -190 | -190 | 504 | 3188 | -74 | |
| 1110 | 18985 | 18870 | 18930 | 18655 | 18830 | 18845 | -155 | -140 | 66 | 1900 | 8 | |
| 1111 | 19180 | 19180 | 19180 | 0 | 0 | 262 | 0 | |||||
| 1112 | 19230 | 19160 | 19250 | 19120 | 19165 | 19160 | -65 | -70 | 18 | 142 | 14 | |
| 1201 | 19350 | 19210 | 19290 | 19210 | 19290 | 19250 | -60 | -100 | 4 | 242 | 0 | |
| 1202 | 19435 | 19280 | 19385 | 19280 | 19385 | 19335 | -50 | -100 | 10 | 92 | 0 | |
| 1203 | 19510 | 19510 | 19510 | 19510 | 19510 | 19510 | 0 | 0 | 2 | 4 | -2 | |
| 小计 | 332138 | 350736 | 496 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)