| 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 | 16760 | 16760 | 16600 | 16600 | 16625 | 15 | 40 | 2078 | 39300 | -756 |
| 1105 | 16690 | 16745 | 16775 | 16715 | 16725 | 16740 | 35 | 50 | 6772 | 64436 | -2274 | |
| 1106 | 16790 | 16860 | 16895 | 16820 | 16835 | 16860 | 45 | 70 | 14158 | 70526 | -2112 | |
| 1107 | 16905 | 16985 | 16995 | 16930 | 16945 | 16960 | 40 | 55 | 4174 | 41966 | 466 | |
| 1108 | 16970 | 17075 | 17080 | 17025 | 17030 | 17045 | 60 | 75 | 1942 | 28862 | 876 | |
| 1109 | 17055 | 17095 | 17175 | 17095 | 17100 | 17145 | 45 | 90 | 4252 | 16784 | 2182 | |
| 1110 | 17080 | 17135 | 17220 | 17130 | 17150 | 17190 | 70 | 110 | 1338 | 11650 | 114 | |
| 1111 | 17160 | 17240 | 17270 | 17210 | 17240 | 17250 | 80 | 90 | 390 | 8174 | 130 | |
| 1112 | 17230 | 17300 | 17330 | 17265 | 17295 | 17310 | 65 | 80 | 170 | 1248 | 8 | |
| 1201 | 17290 | 17340 | 17360 | 17340 | 17360 | 17350 | 70 | 60 | 12 | 542 | -8 | |
| 1202 | 17340 | 17475 | 17475 | 17400 | 17400 | 17435 | 60 | 95 | 8 | 372 | 0 | |
| 1203 | 17430 | 17430 | 17430 | 0 | 0 | 120 | 0 | |||||
| 小计 | 35294 | 283980 | -1374 | |||||||||
| 黄金 | 1104 | 310.48 | 292.33 | 297 | 292.33 | 294 | 293.77 | -16.48 | -16.71 | 12 | 18 | 0 |
| 1105 | 301.04 | 301.39 | 301.39 | 301.39 | 301.39 | 301.39 | 0.35 | 0.35 | 2 | 78 | 2 | |
| 1106 | 299.89 | 299.97 | 300.5 | 299.08 | 300.35 | 299.85 | 0.46 | -0.04 | 7570 | 37726 | -560 | |
| 1107 | 302.51 | 302.51 | 302.51 | 0 | 0 | 42 | 0 | |||||
| 1108 | 301.15 | 301.11 | 301.11 | -0.04 | -0.04 | 0 | ||||||
| 1109 | 301.74 | 301.1 | 301.85 | 301.1 | 301.85 | 301.35 | 0.11 | -0.39 | 6 | 108 | 0 | |
| 1110 | 302.64 | 301.55 | 301.55 | 300.99 | 300.99 | 301.27 | -1.65 | -1.37 | 8 | 86 | 6 | |
| 1111 | 302.3 | 302.3 | 302.3 | 0 | 0 | 34 | 0 | |||||
| 1112 | 301.34 | 301 | 301.96 | 300.51 | 301.54 | 301.34 | 0.2 | 0 | 1194 | 8716 | 122 | |
| 1201 | 301.1 | 301.1 | 301.1 | 0 | 0 | 4 | 0 | |||||
| 1202 | 303.5 | 302.5 | 302.5 | 301 | 301 | 301.98 | -2.5 | -1.52 | 14 | 28 | 8 | |
| 1203 | 305.56 | 305.56 | 305.56 | 0 | 0 | 2 | 0 | |||||
| 小计 | 8806 | 46842 | -422 | |||||||||
| 铜 | 1104 | 70740 | 70900 | 71350 | 70700 | 71180 | 71030 | 440 | 290 | 2784 | 18102 | -460 |
| 1105 | 70810 | 71120 | 71490 | 70670 | 71200 | 71140 | 390 | 330 | 4542 | 61198 | -1866 | |
| 1106 | 70890 | 71070 | 71600 | 70700 | 71300 | 71200 | 410 | 310 | 135088 | 160328 | 3120 | |
| 1107 | 70950 | 71040 | 71680 | 70800 | 71410 | 71300 | 460 | 350 | 9448 | 25382 | 1594 | |
| 1108 | 71070 | 71080 | 71700 | 70900 | 71420 | 71340 | 350 | 270 | 230 | 5542 | 20 | |
| 1109 | 71010 | 71500 | 71770 | 70900 | 71500 | 71390 | 490 | 380 | 130 | 1978 | -8 | |
| 1110 | 71200 | 71540 | 71740 | 71210 | 71740 | 71440 | 540 | 240 | 30 | 696 | 10 | |
| 1111 | 71350 | 71440 | 71750 | 71190 | 71750 | 71440 | 400 | 90 | 20 | 664 | 14 | |
| 1112 | 71160 | 71670 | 71760 | 71080 | 71710 | 71530 | 550 | 370 | 80 | 824 | 60 | |
| 1201 | 71300 | 71410 | 71860 | 71150 | 71700 | 71480 | 400 | 180 | 44 | 718 | 12 | |
| 1202 | 71280 | 71390 | 71750 | 71340 | 71730 | 71590 | 450 | 310 | 10 | 706 | 2 | |
| 1203 | 71500 | 71520 | 71570 | 71300 | 71300 | 71430 | -200 | -70 | 12 | 64 | -4 | |
| 小计 | 152418 | 276202 | 2494 | |||||||||
| 铅 | 1109 | 18635 | 18800 | 18850 | 18695 | 18760 | 18755 | 125 | 120 | 8086 | 7320 | -648 |
| 1110 | 18740 | 18820 | 18880 | 18800 | 18875 | 18835 | 135 | 95 | 20 | 70 | 2 | |
| 1111 | 18780 | 18920 | 18920 | 140 | 140 | 6 | 0 | |||||
| 1112 | 18860 | 18880 | 18880 | 20 | 20 | 6 | 0 | |||||
| 1201 | 18955 | 19100 | 19160 | 19010 | 19160 | 19100 | 205 | 145 | 14 | 16 | 0 | |
| 1202 | 19145 | 19245 | 19245 | 19245 | 19245 | 19245 | 100 | 100 | 2 | 6 | 0 | |
| 1203 | 19145 | 19245 | 19245 | 100 | 100 | 0 | ||||||
| 小计 | 8122 | 7424 | -646 | |||||||||
| 锌 | 1104 | 17940 | 18070 | 18150 | 17955 | 18065 | 18035 | 125 | 95 | 2500 | 14952 | -1034 |
| 1105 | 18135 | 18215 | 18275 | 18110 | 18210 | 18205 | 75 | 70 | 23960 | 78790 | -9404 | |
| 1106 | 18295 | 18400 | 18430 | 18255 | 18375 | 18360 | 80 | 65 | 275412 | 211010 | -2362 | |
| 1107 | 18440 | 18550 | 18580 | 18400 | 18525 | 18510 | 85 | 70 | 11714 | 27562 | 4408 | |
| 1108 | 18550 | 18700 | 18720 | 18550 | 18655 | 18640 | 105 | 90 | 160 | 4206 | 6 | |
| 1109 | 18695 | 18745 | 18835 | 18700 | 18780 | 18780 | 85 | 85 | 484 | 3158 | -30 | |
| 1110 | 18845 | 18990 | 18990 | 18875 | 18955 | 18930 | 110 | 85 | 18 | 1900 | 0 | |
| 1111 | 19180 | 19080 | 19225 | 19010 | 19130 | 19100 | -50 | -80 | 48 | 284 | 22 | |
| 1112 | 19160 | 19250 | 19250 | 19165 | 19210 | 19225 | 50 | 65 | 12 | 140 | -2 | |
| 1201 | 19250 | 19250 | 19250 | 0 | 0 | 242 | 0 | |||||
| 1202 | 19335 | 19385 | 19450 | 19385 | 19445 | 19435 | 110 | 100 | 10 | 96 | 4 | |
| 1203 | 19510 | 19510 | 19510 | 0 | 0 | 4 | 0 | |||||
| 小计 | 314318 | 342344 | -8392 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)