| 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 | 16615 | 16650 | 16605 | 16605 | 16620 | 20 | 35 | 1870 | 37290 | -820 |
| 1105 | 16700 | 16740 | 16755 | 16715 | 16730 | 16735 | 30 | 35 | 5128 | 57674 | -1004 | |
| 1106 | 16810 | 16880 | 16880 | 16820 | 16835 | 16840 | 25 | 30 | 11696 | 74394 | 1762 | |
| 1107 | 16915 | 16980 | 16990 | 16930 | 16940 | 16955 | 25 | 40 | 5322 | 45788 | 1734 | |
| 1108 | 17025 | 17105 | 17105 | 17030 | 17040 | 17050 | 15 | 25 | 1114 | 30670 | 318 | |
| 1109 | 17105 | 17140 | 17165 | 17105 | 17115 | 17135 | 10 | 30 | 1124 | 17666 | 542 | |
| 1110 | 17175 | 17220 | 17230 | 17165 | 17175 | 17210 | 0 | 35 | 634 | 11984 | 154 | |
| 1111 | 17235 | 17270 | 17280 | 17235 | 17250 | 17255 | 15 | 20 | 226 | 8306 | 72 | |
| 1112 | 17300 | 17305 | 17345 | 17290 | 17305 | 17305 | 5 | 5 | 1010 | 1952 | 624 | |
| 1201 | 17380 | 17395 | 17400 | 17380 | 17380 | 17385 | 0 | 5 | 64 | 574 | 40 | |
| 1202 | 17400 | 17435 | 17440 | 17435 | 17440 | 17435 | 40 | 35 | 30 | 390 | 26 | |
| 1203 | 17460 | 17500 | 17500 | 17500 | 17500 | 17500 | 40 | 40 | 20 | 142 | 20 | |
| 小计 | 28238 | 286830 | 3468 | |||||||||
| 黄金 | 1104 | 299.5 | 300 | 300 | 0.5 | 0.5 | 12 | 0 | ||||
| 1105 | 306 | 306 | 306 | 306 | 306 | 306 | 0 | 0 | 2 | 64 | -2 | |
| 1106 | 305.78 | 305.87 | 306.22 | 305.31 | 305.33 | 305.83 | -0.45 | 0.05 | 8766 | 31730 | -2124 | |
| 1107 | 307.8 | 306.3 | 306.99 | 306.3 | 306.9 | 306.62 | -0.9 | -1.18 | 8 | 36 | -2 | |
| 1108 | 307.09 | 305.91 | 305.91 | -1.18 | -1.18 | 0 | ||||||
| 1109 | 307.79 | 307.79 | 307.79 | 0 | 0 | 106 | 0 | |||||
| 1110 | 308.21 | 308.6 | 308.6 | 307.74 | 307.99 | 308.39 | -0.22 | 0.18 | 14 | 78 | -2 | |
| 1111 | 304.95 | 305.12 | 305.12 | 0.17 | 0.17 | 34 | 0 | |||||
| 1112 | 308 | 308 | 308.74 | 307.5 | 307.69 | 308.29 | -0.31 | 0.29 | 6068 | 16712 | 2716 | |
| 1201 | 308.39 | 308.6 | 308.79 | 307.88 | 307.88 | 308.37 | -0.51 | -0.02 | 38 | 16 | 8 | |
| 1202 | 308.76 | 308.9 | 308.9 | 308.7 | 308.7 | 308.8 | -0.06 | 0.04 | 4 | 30 | 0 | |
| 1203 | 306.39 | 308 | 308 | 308 | 308 | 308 | 1.61 | 1.61 | 2 | 10 | 2 | |
| 小计 | 14902 | 48828 | 596 | |||||||||
| 铜 | 1104 | 71260 | 71700 | 71850 | 71610 | 71610 | 71730 | 350 | 470 | 2350 | 12610 | -840 |
| 1105 | 71220 | 71880 | 71900 | 71550 | 71700 | 71720 | 480 | 500 | 3226 | 56204 | -1044 | |
| 1106 | 71160 | 71690 | 71950 | 71510 | 71690 | 71750 | 530 | 590 | 99298 | 168372 | 6322 | |
| 1107 | 71240 | 71800 | 72000 | 71550 | 71680 | 71770 | 440 | 530 | 11512 | 36044 | 3042 | |
| 1108 | 71310 | 71620 | 72070 | 71620 | 71830 | 71790 | 520 | 480 | 552 | 6084 | 118 | |
| 1109 | 71370 | 72000 | 72120 | 71770 | 71780 | 71900 | 410 | 530 | 552 | 2208 | 80 | |
| 1110 | 71580 | 71910 | 72170 | 71810 | 71810 | 72030 | 230 | 450 | 22 | 792 | 8 | |
| 1111 | 71590 | 71920 | 72090 | 71830 | 71940 | 71970 | 350 | 380 | 28 | 688 | -2 | |
| 1112 | 71730 | 71990 | 72030 | 71870 | 71980 | 71950 | 250 | 220 | 34 | 838 | -6 | |
| 1201 | 71550 | 72100 | 72100 | 71900 | 71950 | 71980 | 400 | 430 | 22 | 720 | -2 | |
| 1202 | 71600 | 71860 | 72190 | 71860 | 71950 | 72000 | 350 | 400 | 6 | 706 | 0 | |
| 1203 | 71670 | 72100 | 72100 | 71900 | 71910 | 72000 | 240 | 330 | 60 | 110 | 24 | |
| 小计 | 117662 | 285376 | 7700 | |||||||||
| 铅 | 1109 | 19080 | 19200 | 19300 | 19035 | 19075 | 19135 | -5 | 55 | 10426 | 8644 | -718 |
| 1110 | 19135 | 19320 | 19330 | 19165 | 19210 | 19275 | 75 | 140 | 122 | 166 | 14 | |
| 1111 | 19290 | 19290 | 19290 | 0 | 0 | 6 | 0 | |||||
| 1112 | 19215 | 19215 | 19215 | 0 | 0 | 6 | 0 | |||||
| 1201 | 19640 | 19560 | 19560 | -80 | -80 | 14 | 0 | |||||
| 1202 | 19480 | 19480 | 19480 | 0 | 0 | 6 | 0 | |||||
| 1203 | 19490 | 19490 | 19490 | 0 | 0 | 0 | ||||||
| 小计 | 10548 | 8842 | -704 | |||||||||
| 锌 | 1104 | 18115 | 18250 | 18280 | 18220 | 18220 | 18260 | 105 | 145 | 1400 | 12600 | -270 |
| 1105 | 18300 | 18425 | 18430 | 18345 | 18375 | 18390 | 75 | 90 | 9940 | 62824 | -5252 | |
| 1106 | 18465 | 18600 | 18615 | 18510 | 18545 | 18565 | 80 | 100 | 159776 | 195224 | -5464 | |
| 1107 | 18605 | 18760 | 18770 | 18680 | 18720 | 18725 | 115 | 120 | 8462 | 36564 | 2092 | |
| 1108 | 18720 | 18865 | 18905 | 18825 | 18895 | 18865 | 175 | 145 | 552 | 4698 | 244 | |
| 1109 | 18895 | 19040 | 19055 | 18935 | 18960 | 19000 | 65 | 105 | 518 | 3390 | 86 | |
| 1110 | 19100 | 19265 | 19265 | 19120 | 19180 | 19175 | 80 | 75 | 130 | 1956 | 30 | |
| 1111 | 19210 | 19280 | 19330 | 19280 | 19330 | 19300 | 120 | 90 | 14 | 268 | 0 | |
| 1112 | 19365 | 19390 | 19455 | 19390 | 19455 | 19430 | 90 | 65 | 6 | 172 | -2 | |
| 1201 | 19505 | 19430 | 19820 | 19430 | 19555 | 19550 | 50 | 45 | 76 | 278 | 18 | |
| 1202 | 19575 | 19670 | 19670 | 19640 | 19640 | 19655 | 65 | 80 | 4 | 198 | -4 | |
| 1203 | 19585 | 19700 | 19760 | 19700 | 19755 | 19740 | 170 | 155 | 24 | 30 | 20 | |
| 小计 | 180902 | 318202 | -8502 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)