| 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 | 1105 | 16635 | 16630 | 16650 | 16600 | 16650 | 16630 | 15 | -5 | 3524 | 56430 | -108 |
| 1106 | 16735 | 16740 | 16760 | 16710 | 16760 | 16735 | 25 | 0 | 8638 | 75322 | 142 | |
| 1107 | 16830 | 16835 | 16880 | 16810 | 16870 | 16835 | 40 | 5 | 5710 | 53038 | 2008 | |
| 1108 | 16920 | 16920 | 16940 | 16890 | 16940 | 16915 | 20 | -5 | 576 | 32098 | -42 | |
| 1109 | 17000 | 17030 | 17030 | 16940 | 17020 | 16990 | 20 | -10 | 1034 | 20304 | 186 | |
| 1110 | 17045 | 17030 | 17070 | 17030 | 17070 | 17055 | 25 | 10 | 80 | 12570 | 12 | |
| 1111 | 17095 | 17110 | 17120 | 17090 | 17120 | 17105 | 25 | 10 | 102 | 10072 | 18 | |
| 1112 | 17160 | 17190 | 17190 | 17140 | 17175 | 17160 | 15 | 0 | 88 | 4096 | 26 | |
| 1201 | 17140 | 17180 | 17230 | 17180 | 17230 | 17190 | 90 | 50 | 44 | 584 | 10 | |
| 1202 | 17220 | 17165 | 17285 | 17160 | 17270 | 17200 | 50 | -20 | 68 | 474 | 24 | |
| 1203 | 17320 | 17320 | 17320 | 0 | 0 | 180 | 0 | |||||
| 1204 | 17205 | 17475 | 17205 | 17460 | 17335 | 0 | 0 | 12 | 0 | |||
| 小计 | 19876 | 265168 | 2276 | |||||||||
| 黄金 | 1105 | 308.01 | 308.01 | 308.01 | 0 | 0 | 60 | 0 | ||||
| 1106 | 308.8 | 309.1 | 310.27 | 308.7 | 309.88 | 309.63 | 1.08 | 0.83 | 4576 | 20302 | -1582 | |
| 1107 | 309.68 | 310.51 | 310.51 | 0.83 | 0.83 | 36 | 0 | |||||
| 1108 | 310.39 | 311.22 | 311.22 | 0.83 | 0.83 | 2 | 0 | |||||
| 1109 | 310.09 | 310.7 | 310.99 | 310.7 | 310.99 | 310.84 | 0.9 | 0.75 | 4 | 66 | 2 | |
| 1110 | 308.33 | 309.08 | 309.08 | 0.75 | 0.75 | 68 | 0 | |||||
| 1111 | 310.07 | 311.9 | 311.9 | 310.99 | 310.99 | 311.44 | 0.92 | 1.37 | 4 | 32 | 0 | |
| 1112 | 311 | 312 | 312.35 | 311.11 | 312.22 | 312.02 | 1.22 | 1.02 | 12530 | 29812 | 3946 | |
| 1201 | 311.04 | 312 | 312 | 311.2 | 311.9 | 311.82 | 0.86 | 0.78 | 10 | 34 | 2 | |
| 1202 | 311.11 | 311.75 | 312.4 | 311.75 | 312.4 | 312 | 1.29 | 0.89 | 16 | 52 | 6 | |
| 1203 | 310.7 | 312 | 312 | 312 | 312 | 312 | 1.3 | 1.3 | 2 | 16 | 2 | |
| 1204 | 310.7 | 310.7 | 0 | 0 | 0 | |||||||
| 小计 | 17142 | 50480 | 2376 | |||||||||
| 铜 | 1105 | 71120 | 70720 | 71550 | 70720 | 71320 | 71160 | 200 | 40 | 6160 | 39558 | -2878 |
| 1106 | 70920 | 70300 | 71250 | 70280 | 71040 | 70850 | 120 | -70 | 93748 | 156162 | -1114 | |
| 1107 | 70910 | 70290 | 71090 | 70250 | 70960 | 70740 | 50 | -170 | 59818 | 88066 | 10070 | |
| 1108 | 70880 | 70460 | 71090 | 70310 | 70850 | 70750 | -30 | -130 | 1854 | 9184 | 584 | |
| 1109 | 70930 | 70300 | 71050 | 70280 | 70910 | 70790 | -20 | -140 | 998 | 3622 | 296 | |
| 1110 | 70850 | 70500 | 71080 | 70440 | 70900 | 70770 | 50 | -80 | 124 | 1162 | 48 | |
| 1111 | 70900 | 70400 | 71100 | 70400 | 70950 | 70870 | 50 | -30 | 134 | 794 | 22 | |
| 1112 | 71050 | 70770 | 71220 | 70480 | 70800 | 70850 | -250 | -200 | 44 | 932 | -2 | |
| 1201 | 71170 | 71240 | 71240 | 71000 | 71000 | 71070 | -170 | -100 | 20 | 688 | 8 | |
| 1202 | 71360 | 70700 | 70970 | 69800 | 70880 | 70730 | -480 | -630 | 20 | 700 | 4 | |
| 1203 | 71370 | 70970 | 71100 | 70860 | 71100 | 71040 | -270 | -330 | 14 | 150 | 12 | |
| 1204 | 71280 | 71280 | 0 | 0 | 0 | |||||||
| 小计 | 162934 | 301018 | 7050 | |||||||||
| 铅 | 1109 | 18650 | 18575 | 18650 | 18525 | 18580 | 18585 | -70 | -65 | 3334 | 8898 | 80 |
| 1110 | 18750 | 18745 | 18745 | 18640 | 18695 | 18670 | -55 | -80 | 16 | 198 | -6 | |
| 1111 | 18700 | 18620 | 18620 | -80 | -80 | 6 | 0 | |||||
| 1112 | 18925 | 18845 | 18845 | -80 | -80 | 4 | 0 | |||||
| 1201 | 19060 | 18975 | 18975 | -85 | -85 | 12 | 0 | |||||
| 1202 | 19330 | 19245 | 19245 | -85 | -85 | 6 | 0 | |||||
| 1203 | 18890 | 18810 | 18810 | -80 | -80 | 0 | ||||||
| 1204 | 18810 | 18810 | 0 | 0 | 0 | |||||||
| 小计 | 3350 | 9124 | 74 | |||||||||
| 锌 | 1105 | 18155 | 18010 | 18145 | 17910 | 18090 | 18075 | -65 | -80 | 6312 | 40434 | -1672 |
| 1106 | 18340 | 18230 | 18330 | 18150 | 18265 | 18250 | -75 | -90 | 138660 | 184172 | -4138 | |
| 1107 | 18500 | 18350 | 18480 | 18285 | 18425 | 18395 | -75 | -105 | 35112 | 70568 | 6578 | |
| 1108 | 18650 | 18530 | 18685 | 18455 | 18580 | 18580 | -70 | -70 | 1684 | 7390 | 606 | |
| 1109 | 18785 | 18700 | 18770 | 18300 | 18735 | 18650 | -50 | -135 | 1290 | 4990 | 88 | |
| 1110 | 18935 | 18820 | 18915 | 18785 | 18880 | 18840 | -55 | -95 | 54 | 2126 | 20 | |
| 1111 | 19150 | 19060 | 19060 | -90 | -90 | 324 | 0 | |||||
| 1112 | 19245 | 19245 | 19245 | 0 | 0 | 298 | 0 | |||||
| 1201 | 19310 | 19190 | 19190 | 19190 | 19190 | 19190 | -120 | -120 | 2 | 296 | 0 | |
| 1202 | 19515 | 19360 | 19445 | 19360 | 19445 | 19420 | -70 | -95 | 22 | 232 | 16 | |
| 1203 | 19545 | 19490 | 19525 | 19470 | 19470 | 19500 | -75 | -45 | 14 | 48 | 0 | |
| 1204 | 19545 | 19545 | 0 | 0 | 0 | |||||||
| 小计 | 183150 | 310878 | 1498 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)