| 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 | 16630 | 16550 | 16630 | 16540 | 16550 | 16580 | -80 | -50 | 4310 | 55426 | -1004 |
| 1106 | 16735 | 16735 | 16745 | 16620 | 16625 | 16680 | -110 | -55 | 14744 | 73180 | -2142 | |
| 1107 | 16835 | 16855 | 16855 | 16700 | 16705 | 16755 | -130 | -80 | 13228 | 54128 | 1090 | |
| 1108 | 16915 | 16870 | 16940 | 16780 | 16780 | 16830 | -135 | -85 | 2004 | 32370 | 272 | |
| 1109 | 16990 | 17000 | 17010 | 16820 | 16840 | 16890 | -150 | -100 | 820 | 20354 | 50 | |
| 1110 | 17055 | 17015 | 17060 | 16900 | 16900 | 16940 | -155 | -115 | 328 | 12646 | 76 | |
| 1111 | 17105 | 17110 | 17110 | 16950 | 16950 | 17000 | -155 | -105 | 276 | 10192 | 120 | |
| 1112 | 17160 | 17110 | 17120 | 17000 | 17000 | 17050 | -160 | -110 | 58 | 4098 | 2 | |
| 1201 | 17190 | 17190 | 17190 | 17035 | 17125 | 17130 | -65 | -60 | 84 | 558 | -26 | |
| 1202 | 17200 | 17160 | 17160 | 17125 | 17125 | 17140 | -75 | -60 | 4 | 470 | -4 | |
| 1203 | 17320 | 17200 | 17200 | -120 | -120 | 180 | 0 | |||||
| 1204 | 17335 | 17135 | 17180 | 17135 | 17180 | 17135 | -155 | -200 | 22 | 22 | 22 | |
| 小计 | 35878 | 263624 | -1544 | |||||||||
| 黄金 | 1105 | 308.01 | 308.01 | 308.01 | 0 | 0 | 60 | 0 | ||||
| 1106 | 309.63 | 310.86 | 310.89 | 308.58 | 309.5 | 309.87 | -0.13 | 0.24 | 6140 | 17852 | -2450 | |
| 1107 | 310.51 | 310.75 | 310.75 | 0.24 | 0.24 | 36 | 0 | |||||
| 1108 | 311.22 | 311.46 | 311.46 | 0.24 | 0.24 | 2 | 0 | |||||
| 1109 | 310.84 | 311.4 | 311.9 | 309.06 | 309.06 | 311.31 | -1.78 | 0.47 | 32 | 54 | -12 | |
| 1110 | 309.08 | 309.08 | 309.08 | 0 | 0 | 68 | 0 | |||||
| 1111 | 311.44 | 311.19 | 311.2 | 311.19 | 311.2 | 311.19 | -0.24 | -0.25 | 6 | 26 | -6 | |
| 1112 | 312.02 | 312.89 | 313.3 | 311.1 | 311.25 | 312.1 | -0.77 | 0.08 | 20332 | 32786 | 2974 | |
| 1201 | 311.82 | 313.4 | 313.4 | 311.51 | 311.99 | 312.28 | 0.17 | 0.46 | 34 | 38 | 4 | |
| 1202 | 312 | 313.5 | 313.5 | 312.4 | 312.4 | 312.82 | 0.4 | 0.82 | 28 | 68 | 16 | |
| 1203 | 312 | 312.11 | 312.79 | 311.2 | 311.2 | 312.01 | -0.8 | 0.01 | 24 | 32 | 16 | |
| 1204 | 310.7 | 310.7 | 310.7 | 0 | 0 | 0 | ||||||
| 小计 | 26596 | 51022 | 542 | |||||||||
| 铜 | 1105 | 71160 | 70900 | 71100 | 69900 | 70160 | 70340 | -1000 | -820 | 9544 | 36738 | -2820 |
| 1106 | 70850 | 70650 | 70750 | 69480 | 69720 | 69990 | -1130 | -860 | 130316 | 139226 | -16936 | |
| 1107 | 70740 | 70480 | 70620 | 69370 | 69440 | 69860 | -1300 | -880 | 113396 | 106158 | 18092 | |
| 1108 | 70750 | 70400 | 70610 | 69390 | 69430 | 69860 | -1320 | -890 | 5394 | 12160 | 2976 | |
| 1109 | 70790 | 70380 | 70650 | 69400 | 69420 | 69800 | -1370 | -990 | 1698 | 4110 | 488 | |
| 1110 | 70770 | 70690 | 70690 | 69300 | 69450 | 69700 | -1320 | -1070 | 664 | 1552 | 390 | |
| 1111 | 70870 | 70590 | 70590 | 69200 | 69430 | 69720 | -1440 | -1150 | 386 | 924 | 130 | |
| 1112 | 70850 | 70620 | 70620 | 69200 | 69410 | 69630 | -1440 | -1220 | 194 | 1020 | 88 | |
| 1201 | 71070 | 70950 | 70950 | 69600 | 69600 | 69860 | -1470 | -1210 | 100 | 752 | 64 | |
| 1202 | 70730 | 70290 | 70370 | 69600 | 69600 | 69950 | -1130 | -780 | 16 | 706 | 6 | |
| 1203 | 71040 | 69600 | 69880 | 69380 | 69880 | 69770 | -1160 | -1270 | 40 | 178 | 28 | |
| 1204 | 71370 | 70000 | 70000 | 69600 | 69780 | 69900 | -1590 | -1470 | 18 | 10 | 10 | |
| 小计 | 261766 | 303534 | 2516 | |||||||||
| 铅 | 1109 | 18585 | 18300 | 18350 | 17950 | 17980 | 18150 | -605 | -435 | 8390 | 10212 | 1314 |
| 1110 | 18670 | 18335 | 18335 | 18105 | 18105 | 18180 | -565 | -490 | 26 | 190 | -8 | |
| 1111 | 18620 | 18130 | 18130 | -490 | -490 | 6 | 0 | |||||
| 1112 | 18845 | 18425 | 18815 | 18365 | 18365 | 18625 | -480 | -220 | 16 | 10 | 6 | |
| 1201 | 18975 | 18915 | 18915 | 18340 | 18340 | 18665 | -635 | -310 | 22 | 6 | -6 | |
| 1202 | 19245 | 18630 | 18630 | 18630 | 18630 | 18630 | -615 | -615 | 2 | 8 | 2 | |
| 1203 | 18810 | 18250 | 18455 | 18250 | 18455 | 18350 | -355 | -460 | 12 | 6 | 6 | |
| 1204 | 18890 | 18350 | 18905 | 18350 | 18905 | 18595 | 15 | -295 | 30 | 6 | 6 | |
| 小计 | 8498 | 10444 | 1320 | |||||||||
| 锌 | 1105 | 18075 | 17950 | 18000 | 17380 | 17390 | 17620 | -685 | -455 | 8594 | 38158 | -2276 |
| 1106 | 18250 | 18125 | 18190 | 17520 | 17560 | 17795 | -690 | -455 | 359226 | 217874 | 33702 | |
| 1107 | 18395 | 18270 | 18330 | 17660 | 17680 | 17925 | -715 | -470 | 136642 | 110524 | 39956 | |
| 1108 | 18580 | 18400 | 18515 | 17835 | 17850 | 18065 | -730 | -515 | 4458 | 9346 | 1956 | |
| 1109 | 18650 | 18580 | 18620 | 17790 | 17985 | 18275 | -665 | -375 | 2384 | 5686 | 696 | |
| 1110 | 18840 | 18770 | 18785 | 18100 | 18115 | 18415 | -725 | -425 | 476 | 2240 | 114 | |
| 1111 | 19060 | 18900 | 18900 | 18300 | 18300 | 18440 | -760 | -620 | 14 | 332 | 8 | |
| 1112 | 19245 | 18945 | 18945 | 18490 | 18490 | 18700 | -755 | -545 | 30 | 308 | 10 | |
| 1201 | 19190 | 19100 | 19175 | 18610 | 18610 | 18985 | -580 | -205 | 28 | 292 | -4 | |
| 1202 | 19420 | 19445 | 19445 | 18745 | 18745 | 19030 | -675 | -390 | 38 | 250 | 18 | |
| 1203 | 19500 | 19250 | 19250 | 18805 | 18820 | 18980 | -680 | -520 | 18 | 56 | 8 | |
| 1204 | 19545 | 19545 | 19545 | 0 | 0 | 0 | ||||||
| 小计 | 511908 | 385066 | 74188 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)