| 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 | 16595 | 16560 | 16600 | 16525 | 16600 | 16560 | 5 | -35 | 2070 | 32670 | -1170 |
| 1105 | 16705 | 16670 | 16685 | 16625 | 16685 | 16655 | -20 | -50 | 3330 | 56290 | 158 | |
| 1106 | 16805 | 16755 | 16795 | 16720 | 16790 | 16755 | -15 | -50 | 9928 | 76446 | -700 | |
| 1107 | 16910 | 16850 | 16890 | 16825 | 16885 | 16855 | -25 | -55 | 5006 | 49880 | -60 | |
| 1108 | 17000 | 16930 | 17005 | 16915 | 16960 | 16940 | -40 | -60 | 750 | 31884 | -112 | |
| 1109 | 17070 | 17045 | 17060 | 17010 | 17050 | 17040 | -20 | -30 | 802 | 19966 | 398 | |
| 1110 | 17140 | 17010 | 17115 | 17010 | 17115 | 17090 | -25 | -50 | 298 | 12552 | -92 | |
| 1111 | 17190 | 17020 | 17170 | 17020 | 17160 | 17145 | -30 | -45 | 594 | 9890 | 370 | |
| 1112 | 17235 | 17190 | 17200 | 17185 | 17200 | 17195 | -35 | -40 | 66 | 3980 | 10 | |
| 1201 | 17305 | 17305 | 17305 | 0 | 0 | 562 | 0 | |||||
| 1202 | 17380 | 17235 | 17360 | 17235 | 17360 | 17345 | -20 | -35 | 22 | 450 | 20 | |
| 1203 | 17450 | 17450 | 17450 | 0 | 0 | 162 | 0 | |||||
| 小计 | 22866 | 294732 | -1178 | |||||||||
| 黄金 | 1104 | 300 | 300 | 300 | 0 | 0 | 12 | 0 | ||||
| 1105 | 295.73 | 305.88 | 308 | 305.88 | 308 | 306.79 | 12.27 | 11.06 | 8 | 60 | -6 | |
| 1106 | 305.83 | 305.97 | 307.49 | 305.38 | 307.11 | 306.28 | 1.28 | 0.45 | 6020 | 23782 | -1888 | |
| 1107 | 308.6 | 309.05 | 309.05 | 0.45 | 0.45 | 36 | 0 | |||||
| 1108 | 309.72 | 310.17 | 310.17 | 0.45 | 0.45 | 4 | 0 | |||||
| 1109 | 307.23 | 307.1 | 308.2 | 307.1 | 307.1 | 307.77 | -0.13 | 0.54 | 18 | 86 | -12 | |
| 1110 | 308.05 | 308.05 | 308.05 | 0 | 0 | 72 | 0 | |||||
| 1111 | 308.99 | 307.49 | 307.95 | 307.49 | 307.95 | 307.72 | -1.04 | -1.27 | 4 | 32 | -4 | |
| 1112 | 307.84 | 307.98 | 309.2 | 307.5 | 308.95 | 308.28 | 1.11 | 0.44 | 5600 | 21588 | 1990 | |
| 1201 | 308.87 | 309.22 | 309.4 | 308.85 | 309.4 | 309.06 | 0.53 | 0.19 | 22 | 12 | 0 | |
| 1202 | 308.4 | 308.85 | 309 | 308.75 | 309 | 308.86 | 0.6 | 0.46 | 12 | 42 | 6 | |
| 1203 | 308.46 | 308.46 | 308.46 | 0 | 0 | 14 | 0 | |||||
| 小计 | 11684 | 45740 | 86 | |||||||||
| 铜 | 1104 | 72790 | 72080 | 74010 | 71700 | 72300 | 72030 | -490 | -760 | 3330 | 6100 | -2340 |
| 1105 | 72690 | 72090 | 72260 | 71480 | 72230 | 71860 | -460 | -830 | 4354 | 49930 | -764 | |
| 1106 | 72750 | 71800 | 72280 | 71450 | 72180 | 71860 | -570 | -890 | 121528 | 159614 | -11304 | |
| 1107 | 72780 | 71900 | 72300 | 71460 | 72240 | 71910 | -540 | -870 | 31948 | 58124 | 8552 | |
| 1108 | 72740 | 71990 | 72300 | 71510 | 72260 | 71880 | -480 | -860 | 968 | 7206 | 430 | |
| 1109 | 72830 | 71930 | 72300 | 71530 | 72300 | 71870 | -530 | -960 | 796 | 2906 | 140 | |
| 1110 | 72690 | 71990 | 72350 | 71650 | 72350 | 71830 | -340 | -860 | 124 | 946 | 84 | |
| 1111 | 73140 | 72000 | 72350 | 71880 | 72350 | 72040 | -790 | -1100 | 64 | 764 | 42 | |
| 1112 | 72960 | 72130 | 72360 | 71530 | 72360 | 72030 | -600 | -930 | 56 | 900 | 28 | |
| 1201 | 72910 | 72280 | 72300 | 71810 | 72300 | 71970 | -610 | -940 | 30 | 700 | -6 | |
| 1202 | 72610 | 72030 | 72460 | 71960 | 72360 | 72180 | -250 | -430 | 16 | 710 | -2 | |
| 1203 | 72800 | 72140 | 72430 | 72140 | 72430 | 72330 | -370 | -470 | 6 | 124 | 0 | |
| 小计 | 163220 | 288024 | -5140 | |||||||||
| 铅 | 1109 | 18955 | 18610 | 18745 | 18540 | 18715 | 18645 | -240 | -310 | 5566 | 8776 | -378 |
| 1110 | 19100 | 18785 | 18815 | 18670 | 18795 | 18730 | -305 | -370 | 28 | 196 | -20 | |
| 1111 | 19030 | 18665 | 18665 | -365 | -365 | 6 | 0 | |||||
| 1112 | 19280 | 18910 | 18910 | -370 | -370 | 4 | 0 | |||||
| 1201 | 19460 | 19160 | 19160 | 19160 | 19160 | 19160 | -300 | -300 | 2 | 12 | 0 | |
| 1202 | 19740 | 19435 | 19435 | -305 | -305 | 6 | 0 | |||||
| 1203 | 19290 | 18990 | 18990 | -300 | -300 | 0 | ||||||
| 小计 | 5596 | 9000 | -398 | |||||||||
| 锌 | 1104 | 18355 | 18160 | 18280 | 18030 | 18280 | 18175 | -75 | -180 | 1190 | 14380 | 50 |
| 1105 | 18480 | 18200 | 18410 | 18165 | 18410 | 18305 | -70 | -175 | 5956 | 47748 | -2072 | |
| 1106 | 18655 | 18380 | 18590 | 18330 | 18565 | 18465 | -90 | -190 | 209606 | 183376 | -5648 | |
| 1107 | 18825 | 18580 | 18750 | 18495 | 18735 | 18625 | -90 | -200 | 28216 | 52972 | 3602 | |
| 1108 | 18980 | 18750 | 18900 | 18650 | 18895 | 18780 | -85 | -200 | 1728 | 6312 | 534 | |
| 1109 | 19105 | 18800 | 19045 | 18800 | 19000 | 18915 | -105 | -190 | 1772 | 4410 | 314 | |
| 1110 | 19245 | 19065 | 19200 | 19000 | 19200 | 19080 | -45 | -165 | 62 | 1958 | 16 | |
| 1111 | 19455 | 19160 | 19205 | 19160 | 19165 | 19170 | -290 | -285 | 16 | 276 | 6 | |
| 1112 | 19570 | 19460 | 19460 | 19190 | 19420 | 19385 | -150 | -185 | 20 | 196 | 12 | |
| 1201 | 19610 | 19590 | 19590 | 19590 | 19590 | 19590 | -20 | -20 | 2 | 294 | 2 | |
| 1202 | 19710 | 19400 | 19650 | 19400 | 19555 | 19560 | -155 | -150 | 26 | 208 | 6 | |
| 1203 | 19880 | 19720 | 19790 | 19600 | 19790 | 19705 | -90 | -175 | 34 | 48 | 0 | |
| 小计 | 248628 | 312178 | -3178 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)