| 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 | 16630 | 16690 | 16700 | 16650 | 16655 | 16665 | 25 | 35 | 2400 | 35220 | -410 |
| 1105 | 16750 | 16810 | 16825 | 16765 | 16770 | 16795 | 20 | 45 | 7936 | 56540 | 1148 | |
| 1106 | 16855 | 16890 | 16945 | 16870 | 16880 | 16905 | 25 | 50 | 22836 | 78754 | 3364 | |
| 1107 | 16960 | 17020 | 17050 | 16975 | 16980 | 17005 | 20 | 45 | 10366 | 51098 | 3638 | |
| 1108 | 17055 | 17135 | 17150 | 17065 | 17065 | 17100 | 10 | 45 | 1556 | 31822 | 692 | |
| 1109 | 17130 | 17230 | 17240 | 17140 | 17140 | 17190 | 10 | 60 | 2356 | 19448 | 1388 | |
| 1110 | 17200 | 17290 | 17295 | 17180 | 17180 | 17210 | -20 | 10 | 1058 | 12658 | 476 | |
| 1111 | 17215 | 17305 | 17335 | 17230 | 17235 | 17285 | 20 | 70 | 1066 | 9514 | 792 | |
| 1112 | 17305 | 17325 | 17380 | 17290 | 17295 | 17330 | -10 | 25 | 1694 | 3960 | 1162 | |
| 1201 | 17315 | 17440 | 17455 | 17350 | 17350 | 17415 | 35 | 100 | 64 | 562 | 34 | |
| 1202 | 17430 | 17430 | 17430 | 0 | 0 | 388 | 0 | |||||
| 1203 | 17410 | 17410 | 17410 | 0 | 0 | 142 | 0 | |||||
| 小计 | 51332 | 300106 | 12284 | |||||||||
| 黄金 | 1104 | 300 | 300 | 300 | 0 | 0 | 12 | 0 | ||||
| 1105 | 306 | 306 | 306 | 0 | 0 | 64 | 0 | |||||
| 1106 | 307.02 | 309.5 | 309.5 | 307 | 307.47 | 308.02 | 0.45 | 1 | 9788 | 30226 | -184 | |
| 1107 | 306.62 | 308.6 | 308.6 | 308.6 | 308.6 | 308.6 | 1.98 | 1.98 | 2 | 36 | 0 | |
| 1108 | 307.1 | 309.03 | 311.3 | 308.4 | 310.6 | 309.72 | 3.5 | 2.62 | 22 | 4 | 4 | |
| 1109 | 308.96 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | 1.03 | 1.03 | 4 | 108 | 2 | |
| 1110 | 308.39 | 310.8 | 310.8 | 309.66 | 310.12 | 310.21 | 1.73 | 1.82 | 18 | 74 | -4 | |
| 1111 | 308.99 | 308.99 | 308.99 | 0 | 0 | 36 | 0 | |||||
| 1112 | 309.89 | 311.5 | 311.8 | 310.33 | 310.38 | 310.89 | 0.49 | 1 | 7674 | 20186 | 56 | |
| 1201 | 309.99 | 311.79 | 311.8 | 310.2 | 310.2 | 311.43 | 0.21 | 1.44 | 12 | 16 | -2 | |
| 1202 | 309.77 | 311.4 | 311.4 | 311.4 | 311.4 | 311.4 | 1.63 | 1.63 | 2 | 42 | -2 | |
| 1203 | 310.55 | 310.55 | 310.55 | 0 | 0 | 18 | 0 | |||||
| 小计 | 17522 | 50822 | -130 | |||||||||
| 铜 | 1104 | 72520 | 73300 | 75110 | 73300 | 73320 | 73460 | 800 | 940 | 2450 | 10700 | -1280 |
| 1105 | 72520 | 73100 | 73770 | 73100 | 73360 | 73450 | 840 | 930 | 6018 | 52366 | -1330 | |
| 1106 | 72560 | 73320 | 73940 | 73200 | 73370 | 73520 | 810 | 960 | 110746 | 176292 | -720 | |
| 1107 | 72590 | 73400 | 73980 | 73280 | 73360 | 73550 | 770 | 960 | 19160 | 45634 | 4638 | |
| 1108 | 72660 | 73530 | 73980 | 73320 | 73400 | 73570 | 740 | 910 | 746 | 6540 | 300 | |
| 1109 | 72850 | 73690 | 74050 | 73420 | 73520 | 73650 | 670 | 800 | 658 | 2450 | 72 | |
| 1110 | 72690 | 73660 | 74050 | 73440 | 73440 | 73740 | 750 | 1050 | 52 | 812 | 10 | |
| 1111 | 72970 | 73760 | 74030 | 73520 | 73700 | 73790 | 730 | 820 | 70 | 718 | 24 | |
| 1112 | 72510 | 74000 | 74000 | 73510 | 73520 | 73810 | 1010 | 1300 | 32 | 856 | 4 | |
| 1201 | 72600 | 74000 | 74000 | 73590 | 73590 | 73850 | 990 | 1250 | 24 | 708 | 0 | |
| 1202 | 73000 | 73880 | 73880 | 73880 | 73880 | 73880 | 880 | 880 | 2 | 708 | 2 | |
| 1203 | 72800 | 73880 | 73880 | 73620 | 73620 | 73750 | 820 | 950 | 4 | 126 | 0 | |
| 小计 | 139962 | 297910 | 1720 | |||||||||
| 铅 | 1109 | 19145 | 19250 | 19440 | 19145 | 19210 | 19285 | 65 | 140 | 13938 | 10242 | 854 |
| 1110 | 19320 | 19390 | 19520 | 19330 | 19330 | 19425 | 10 | 105 | 192 | 236 | 50 | |
| 1111 | 19355 | 19355 | 19355 | 0 | 0 | 6 | 0 | |||||
| 1112 | 19260 | 19850 | 19850 | 19295 | 19460 | 19555 | 200 | 295 | 16 | 4 | -2 | |
| 1201 | 19560 | 19660 | 19660 | 19660 | 19660 | 19660 | 100 | 100 | 2 | 12 | -2 | |
| 1202 | 19480 | 19760 | 19760 | 19760 | 19760 | 19760 | 280 | 280 | 2 | 6 | 0 | |
| 1203 | 19490 | 19490 | 19490 | 0 | 0 | 0 | ||||||
| 小计 | 14150 | 10506 | 900 | |||||||||
| 锌 | 1104 | 18415 | 18530 | 18635 | 18405 | 18450 | 18545 | 35 | 130 | 3000 | 13630 | -700 |
| 1105 | 18530 | 18735 | 18835 | 18580 | 18615 | 18705 | 85 | 175 | 11312 | 52084 | -5204 | |
| 1106 | 18680 | 18960 | 19035 | 18760 | 18805 | 18870 | 125 | 190 | 261146 | 198330 | -5060 | |
| 1107 | 18850 | 19275 | 19275 | 18930 | 18965 | 19045 | 115 | 195 | 25532 | 45432 | 4336 | |
| 1108 | 19005 | 19290 | 19340 | 19100 | 19145 | 19195 | 140 | 190 | 1174 | 4952 | 288 | |
| 1109 | 19100 | 19410 | 19480 | 19245 | 19280 | 19325 | 180 | 225 | 1042 | 3622 | 92 | |
| 1110 | 19295 | 19550 | 19580 | 19400 | 19440 | 19465 | 145 | 170 | 132 | 1960 | 10 | |
| 1111 | 19350 | 19690 | 19690 | 19600 | 19600 | 19625 | 250 | 275 | 14 | 270 | 0 | |
| 1112 | 19480 | 19710 | 19755 | 19650 | 19700 | 19710 | 220 | 230 | 22 | 164 | -8 | |
| 1201 | 19715 | 19915 | 19915 | 19820 | 19820 | 19855 | 105 | 140 | 20 | 274 | -2 | |
| 1202 | 19730 | 20010 | 20070 | 19950 | 19975 | 19990 | 245 | 260 | 14 | 202 | 6 | |
| 1203 | 19850 | 20035 | 20100 | 20000 | 20010 | 20030 | 160 | 180 | 34 | 50 | 16 | |
| 小计 | 303442 | 320970 | -6226 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)