| 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 | 16565 | 16550 | 16590 | 16535 | 16535 | 16565 | -30 | 0 | 4550 | 28310 | -2120 |
| 1105 | 16650 | 16640 | 16660 | 16610 | 16615 | 16635 | -35 | -15 | 4716 | 56538 | -160 | |
| 1106 | 16750 | 16720 | 16765 | 16705 | 16710 | 16735 | -40 | -15 | 9290 | 75180 | -952 | |
| 1107 | 16845 | 16850 | 16860 | 16800 | 16810 | 16830 | -35 | -15 | 5650 | 51030 | 1016 | |
| 1108 | 16935 | 16800 | 16960 | 16800 | 16875 | 16920 | -60 | -15 | 876 | 32140 | 186 | |
| 1109 | 17020 | 17000 | 17020 | 16970 | 16970 | 17000 | -50 | -20 | 264 | 20118 | 26 | |
| 1110 | 17075 | 17085 | 17085 | 17000 | 17020 | 17045 | -55 | -30 | 232 | 12558 | 14 | |
| 1111 | 17135 | 17090 | 17130 | 17080 | 17080 | 17095 | -55 | -40 | 272 | 10054 | 162 | |
| 1112 | 17195 | 17175 | 17175 | 17155 | 17155 | 17160 | -40 | -35 | 136 | 4070 | 86 | |
| 1201 | 17305 | 17200 | 17200 | 17135 | 17150 | 17140 | -155 | -165 | 54 | 574 | 12 | |
| 1202 | 17345 | 17220 | 17220 | -125 | -125 | 450 | 0 | |||||
| 1203 | 17385 | 17320 | 17335 | 17300 | 17300 | 17320 | -85 | -65 | 18 | 180 | 10 | |
| 小计 | 26058 | 291202 | -1720 | |||||||||
| 黄金 | 1104 | 300 | 300 | 300 | 0 | 0 | 12 | 0 | ||||
| 1105 | 308.01 | 308.01 | 308.01 | 0 | 0 | 60 | 0 | |||||
| 1106 | 307.12 | 309.24 | 309.98 | 308 | 308.32 | 308.8 | 1.2 | 1.68 | 7918 | 21884 | -1434 | |
| 1107 | 307.99 | 309.68 | 309.68 | 1.69 | 1.69 | 36 | 0 | |||||
| 1108 | 308.7 | 310.39 | 310.39 | 1.69 | 1.69 | 2 | 0 | |||||
| 1109 | 307.9 | 309.82 | 310.55 | 309.82 | 310.1 | 310.09 | 2.2 | 2.19 | 16 | 64 | 0 | |
| 1110 | 308.33 | 308.33 | 308.33 | 0 | 0 | 68 | 0 | |||||
| 1111 | 307.58 | 310 | 310.11 | 310 | 310.11 | 310.07 | 2.53 | 2.49 | 6 | 32 | 0 | |
| 1112 | 308.57 | 311.32 | 311.58 | 310.42 | 310.5 | 311 | 1.93 | 2.43 | 12288 | 25866 | 2796 | |
| 1201 | 308.23 | 312.8 | 312.8 | 310.3 | 311.6 | 311.04 | 3.37 | 2.81 | 16 | 32 | 2 | |
| 1202 | 308.86 | 311.11 | 311.11 | 311.11 | 311.11 | 311.11 | 2.25 | 2.25 | 4 | 46 | 4 | |
| 1203 | 308.46 | 310.7 | 310.7 | 2.24 | 2.24 | 14 | 0 | |||||
| 小计 | 20248 | 48116 | 1368 | |||||||||
| 铜 | 1104 | 71440 | 71350 | 71620 | 71000 | 71150 | 71220 | -290 | -220 | 1600 | 5260 | -100 |
| 1105 | 71250 | 71360 | 71580 | 70860 | 71200 | 71120 | -50 | -130 | 11870 | 42436 | -4372 | |
| 1106 | 71150 | 71300 | 71500 | 70510 | 70830 | 70920 | -320 | -230 | 132540 | 157276 | 1858 | |
| 1107 | 71170 | 71270 | 71500 | 70500 | 70720 | 70910 | -450 | -260 | 54422 | 77996 | 12010 | |
| 1108 | 71240 | 71050 | 71520 | 70510 | 70700 | 70880 | -540 | -360 | 2142 | 8600 | 760 | |
| 1109 | 71210 | 71520 | 71520 | 70540 | 70690 | 70930 | -520 | -280 | 830 | 3326 | 310 | |
| 1110 | 71320 | 71540 | 71540 | 70620 | 70860 | 70850 | -460 | -470 | 258 | 1114 | 134 | |
| 1111 | 71320 | 71490 | 71490 | 70660 | 70740 | 70900 | -580 | -420 | 86 | 772 | 4 | |
| 1112 | 71290 | 71420 | 71420 | 70620 | 70750 | 71050 | -540 | -240 | 24 | 934 | 0 | |
| 1201 | 71380 | 71300 | 71300 | 70800 | 70800 | 71170 | -580 | -210 | 8 | 680 | 6 | |
| 1202 | 71360 | 71360 | 71360 | 0 | 0 | 696 | 0 | |||||
| 1203 | 71370 | 71370 | 71370 | 0 | 0 | 138 | 0 | |||||
| 小计 | 203780 | 299228 | 10610 | |||||||||
| 铅 | 1109 | 18605 | 18605 | 18780 | 18505 | 18580 | 18650 | -25 | 45 | 9992 | 8818 | 244 |
| 1110 | 18710 | 18705 | 18815 | 18705 | 18745 | 18750 | 35 | 40 | 22 | 204 | 6 | |
| 1111 | 18645 | 18700 | 18700 | 55 | 55 | 6 | 0 | |||||
| 1112 | 18885 | 18925 | 18925 | 40 | 40 | 4 | 0 | |||||
| 1201 | 18925 | 18925 | 19200 | 18925 | 19200 | 19060 | 275 | 135 | 4 | 12 | 0 | |
| 1202 | 19195 | 19330 | 19330 | 135 | 135 | 6 | 0 | |||||
| 1203 | 18755 | 18890 | 18890 | 135 | 135 | 0 | ||||||
| 小计 | 10018 | 9050 | 250 | |||||||||
| 锌 | 1104 | 18155 | 18200 | 18200 | 17960 | 17980 | 18030 | -175 | -125 | 1880 | 12930 | -320 |
| 1105 | 18275 | 18230 | 18315 | 18090 | 18110 | 18155 | -165 | -120 | 5726 | 42106 | -2550 | |
| 1106 | 18455 | 18420 | 18485 | 18250 | 18270 | 18340 | -185 | -115 | 218094 | 188310 | -476 | |
| 1107 | 18605 | 18610 | 18650 | 18395 | 18420 | 18500 | -185 | -105 | 55434 | 63990 | 4086 | |
| 1108 | 18755 | 18740 | 18790 | 18565 | 18585 | 18650 | -170 | -105 | 938 | 6784 | 106 | |
| 1109 | 18925 | 18870 | 18935 | 18720 | 18750 | 18785 | -175 | -140 | 1248 | 4902 | 16 | |
| 1110 | 19095 | 19035 | 19065 | 18860 | 18860 | 18935 | -235 | -160 | 128 | 2106 | 4 | |
| 1111 | 19205 | 19220 | 19220 | 18990 | 18990 | 19150 | -215 | -55 | 74 | 324 | 38 | |
| 1112 | 19395 | 19215 | 19340 | 19210 | 19210 | 19245 | -185 | -150 | 18 | 298 | 2 | |
| 1201 | 19460 | 19240 | 19420 | 19240 | 19300 | 19310 | -160 | -150 | 64 | 296 | 4 | |
| 1202 | 19620 | 19515 | 19620 | 19470 | 19620 | 19515 | 0 | -105 | 14 | 216 | 6 | |
| 1203 | 19685 | 19610 | 19610 | 19500 | 19500 | 19545 | -185 | -140 | 22 | 48 | -2 | |
| 小计 | 283640 | 322310 | 914 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)