| 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 | 16560 | 16595 | 16520 | 16535 | 16545 | -90 | -80 | 3162 | 39592 | 292 |
| 1105 | 16740 | 16680 | 16715 | 16640 | 16670 | 16655 | -70 | -85 | 8418 | 60662 | -3774 | |
| 1106 | 16860 | 16805 | 16830 | 16750 | 16775 | 16770 | -85 | -90 | 11502 | 70040 | -486 | |
| 1107 | 16960 | 16920 | 16920 | 16865 | 16885 | 16880 | -75 | -80 | 4028 | 42578 | 612 | |
| 1108 | 17045 | 16970 | 17035 | 16955 | 16970 | 16975 | -75 | -70 | 2142 | 29300 | 438 | |
| 1109 | 17145 | 17075 | 17185 | 17050 | 17085 | 17070 | -60 | -75 | 744 | 17104 | 320 | |
| 1110 | 17190 | 17120 | 17145 | 17110 | 17145 | 17125 | -45 | -65 | 282 | 11762 | 112 | |
| 1111 | 17250 | 17180 | 17225 | 17180 | 17220 | 17195 | -30 | -55 | 72 | 8214 | 40 | |
| 1112 | 17310 | 17235 | 17250 | 17235 | 17250 | 17240 | -60 | -70 | 4 | 1248 | 0 | |
| 1201 | 17350 | 17315 | 17325 | 17315 | 17325 | 17320 | -25 | -30 | 18 | 538 | -4 | |
| 1202 | 17435 | 17400 | 17400 | 17400 | 17400 | 17400 | -35 | -35 | 8 | 364 | -8 | |
| 1203 | 17430 | 17430 | 17430 | 0 | 0 | 120 | 0 | |||||
| 小计 | 30380 | 281522 | -2458 | |||||||||
| 黄金 | 1104 | 293.77 | 290 | 299 | 290 | 299 | 295.62 | 5.23 | 1.85 | 8 | 12 | -6 |
| 1105 | 301.39 | 303.5 | 303.5 | 303.5 | 303.5 | 303.5 | 2.11 | 2.11 | 2 | 78 | 0 | |
| 1106 | 299.85 | 300.8 | 301.3 | 300.47 | 301.26 | 301 | 1.41 | 1.15 | 5554 | 37444 | -282 | |
| 1107 | 302.51 | 301.6 | 301.6 | 301.6 | 301.6 | 301.6 | -0.91 | -0.91 | 2 | 40 | -2 | |
| 1108 | 301.11 | 300.2 | 300.2 | -0.91 | -0.91 | 0 | ||||||
| 1109 | 301.35 | 301.72 | 302.2 | 301.72 | 302.2 | 302.08 | 0.85 | 0.73 | 8 | 108 | 0 | |
| 1110 | 301.27 | 301.53 | 301.53 | 0.26 | 0.26 | 86 | 0 | |||||
| 1111 | 302.3 | 303.03 | 303.03 | 0.73 | 0.73 | 34 | 0 | |||||
| 1112 | 301.34 | 302.29 | 302.48 | 301.33 | 302.07 | 302.12 | 0.73 | 0.78 | 1442 | 9316 | 600 | |
| 1201 | 301.1 | 301.1 | 303 | 298 | 303 | 301.66 | 1.9 | 0.56 | 16 | 2 | -2 | |
| 1202 | 301.98 | 302.5 | 303.9 | 302.5 | 303.69 | 303.45 | 1.71 | 1.47 | 16 | 30 | 2 | |
| 1203 | 305.56 | 304.28 | 304.3 | 304.28 | 304.3 | 304.28 | -1.26 | -1.28 | 6 | 8 | 6 | |
| 小计 | 7054 | 47158 | 316 | |||||||||
| 铜 | 1104 | 71030 | 70400 | 70650 | 70250 | 70510 | 70450 | -520 | -580 | 5682 | 16950 | -1152 |
| 1105 | 71140 | 70500 | 70690 | 70210 | 70660 | 70490 | -480 | -650 | 5480 | 60116 | -1082 | |
| 1106 | 71200 | 70500 | 70740 | 70230 | 70700 | 70520 | -500 | -680 | 129000 | 153400 | -6928 | |
| 1107 | 71300 | 70680 | 70800 | 70360 | 70780 | 70610 | -520 | -690 | 10294 | 28352 | 2970 | |
| 1108 | 71340 | 70650 | 70870 | 70450 | 70750 | 70680 | -590 | -660 | 630 | 5760 | 218 | |
| 1109 | 71390 | 70840 | 71000 | 70470 | 70900 | 70730 | -490 | -660 | 540 | 2062 | 84 | |
| 1110 | 71440 | 71010 | 71010 | 70550 | 70900 | 70790 | -540 | -650 | 76 | 714 | 18 | |
| 1111 | 71440 | 71100 | 71100 | 70500 | 71050 | 70850 | -390 | -590 | 56 | 680 | 16 | |
| 1112 | 71530 | 70970 | 71500 | 70800 | 71000 | 70950 | -530 | -580 | 46 | 830 | 6 | |
| 1201 | 71480 | 71170 | 71170 | 70790 | 70790 | 70900 | -690 | -580 | 26 | 726 | 8 | |
| 1202 | 71590 | 71000 | 71000 | 70550 | 70820 | 70810 | -770 | -780 | 24 | 716 | 10 | |
| 1203 | 71430 | 70810 | 70880 | 70810 | 70880 | 70840 | -550 | -590 | 10 | 72 | 8 | |
| 小计 | 151864 | 270378 | -5824 | |||||||||
| 铅 | 1109 | 18755 | 18700 | 18720 | 18580 | 18665 | 18650 | -90 | -105 | 3056 | 6776 | -544 |
| 1110 | 18835 | 18765 | 18765 | 18705 | 18705 | 18735 | -130 | -100 | 4 | 66 | -4 | |
| 1111 | 18920 | 18920 | 19045 | 18920 | 18950 | 18970 | 30 | 50 | 6 | 6 | 0 | |
| 1112 | 18880 | 19045 | 19045 | 18910 | 18910 | 18975 | 30 | 95 | 4 | 6 | 0 | |
| 1201 | 19100 | 19090 | 19090 | 18945 | 18945 | 19020 | -155 | -80 | 6 | 16 | 0 | |
| 1202 | 19245 | 19245 | 19245 | 0 | 0 | 6 | 0 | |||||
| 1203 | 19245 | 19450 | 19450 | 18855 | 18855 | 19165 | -390 | -80 | 6 | 0 | ||
| 小计 | 3082 | 6876 | -548 | |||||||||
| 锌 | 1104 | 18035 | 17950 | 18080 | 17760 | 17760 | 17855 | -275 | -180 | 2270 | 14366 | -586 |
| 1105 | 18205 | 18150 | 18150 | 17935 | 18075 | 18030 | -130 | -175 | 10950 | 75130 | -3660 | |
| 1106 | 18360 | 18280 | 18300 | 18080 | 18240 | 18190 | -120 | -170 | 272280 | 209452 | -1558 | |
| 1107 | 18510 | 18440 | 18450 | 18250 | 18390 | 18335 | -120 | -175 | 9446 | 30904 | 3342 | |
| 1108 | 18640 | 18590 | 18605 | 18395 | 18460 | 18455 | -180 | -185 | 426 | 4322 | 116 | |
| 1109 | 18780 | 18700 | 18710 | 18525 | 18650 | 18635 | -130 | -145 | 426 | 3134 | -24 | |
| 1110 | 18930 | 18880 | 18880 | 18700 | 18750 | 18740 | -180 | -190 | 40 | 1920 | 20 | |
| 1111 | 19100 | 18825 | 18900 | 18825 | 18900 | 18850 | -200 | -250 | 6 | 284 | 0 | |
| 1112 | 19225 | 19100 | 19390 | 18970 | 19390 | 19090 | 165 | -135 | 72 | 168 | 28 | |
| 1201 | 19250 | 19150 | 19150 | 19100 | 19120 | 19115 | -130 | -135 | 20 | 260 | 18 | |
| 1202 | 19435 | 19290 | 19700 | 19260 | 19700 | 19645 | 265 | 210 | 110 | 202 | 106 | |
| 1203 | 19510 | 19510 | 19510 | 0 | 0 | 4 | 0 | |||||
| 小计 | 296046 | 340146 | -2198 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)