| 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 | 16580 | 16600 | 16680 | 16600 | 16670 | 16640 | 90 | 60 | 2756 | 54866 | -560 |
| 1106 | 16680 | 16700 | 16780 | 16680 | 16770 | 16735 | 90 | 55 | 12490 | 73652 | 472 | |
| 1107 | 16755 | 16795 | 16855 | 16780 | 16855 | 16815 | 100 | 60 | 9116 | 56342 | 2214 | |
| 1108 | 16830 | 16850 | 16920 | 16850 | 16920 | 16885 | 90 | 55 | 2168 | 33090 | 720 | |
| 1109 | 16890 | 16900 | 16975 | 16900 | 16975 | 16945 | 85 | 55 | 784 | 20364 | 10 | |
| 1110 | 16940 | 16955 | 17020 | 16955 | 17020 | 16995 | 80 | 55 | 316 | 12630 | -16 | |
| 1111 | 17000 | 17035 | 17065 | 17035 | 17055 | 17045 | 55 | 45 | 284 | 10354 | 162 | |
| 1112 | 17050 | 17100 | 17140 | 17090 | 17115 | 17105 | 65 | 55 | 190 | 4096 | -2 | |
| 1201 | 17130 | 17130 | 17200 | 17130 | 17200 | 17180 | 70 | 50 | 8 | 560 | 2 | |
| 1202 | 17140 | 17195 | 17250 | 17180 | 17250 | 17215 | 110 | 75 | 50 | 498 | 28 | |
| 1203 | 17200 | 17280 | 17295 | 17280 | 17295 | 17285 | 95 | 85 | 4 | 180 | 0 | |
| 1204 | 17135 | 17245 | 17485 | 17245 | 17485 | 17460 | 350 | 325 | 22 | 4 | -18 | |
| 小计 | 28188 | 266636 | 3012 | |||||||||
| 黄金 | 1105 | 308.01 | 311 | 311 | 311 | 311 | 311 | 2.99 | 2.99 | 4 | 56 | -4 |
| 1106 | 309.87 | 309.9 | 311.95 | 309.89 | 311.8 | 311.04 | 1.93 | 1.17 | 5908 | 17130 | -722 | |
| 1107 | 310.75 | 311.92 | 311.92 | 1.17 | 1.17 | 36 | 0 | |||||
| 1108 | 311.46 | 312 | 312 | 312 | 312 | 312 | 0.54 | 0.54 | 2 | 4 | 2 | |
| 1109 | 311.31 | 311.69 | 313.9 | 311.69 | 313.22 | 312.93 | 1.91 | 1.62 | 6 | 54 | 0 | |
| 1110 | 309.08 | 309.08 | 309.08 | 0 | 0 | 68 | 0 | |||||
| 1111 | 311.19 | 313.66 | 313.66 | 312.57 | 312.57 | 313.11 | 1.38 | 1.92 | 8 | 26 | 0 | |
| 1112 | 312.1 | 312.18 | 314.68 | 312.12 | 314.54 | 313.66 | 2.44 | 1.56 | 20838 | 39944 | 7158 | |
| 1201 | 312.28 | 312.6 | 314.69 | 312.6 | 314.02 | 313.81 | 1.74 | 1.53 | 38 | 42 | 4 | |
| 1202 | 312.82 | 314 | 314.78 | 314 | 314.78 | 314.54 | 1.96 | 1.72 | 8 | 66 | -2 | |
| 1203 | 312.01 | 312.79 | 315.4 | 312.79 | 315.4 | 313.71 | 3.39 | 1.7 | 16 | 32 | 0 | |
| 1204 | 310.7 | 310.7 | 310.7 | 0 | 0 | 0 | ||||||
| 小计 | 26828 | 57458 | 6436 | |||||||||
| 铜 | 1105 | 70340 | 70930 | 71380 | 70860 | 71250 | 71150 | 910 | 810 | 6320 | 33270 | -3468 |
| 1106 | 69990 | 70500 | 71200 | 70410 | 71060 | 70820 | 1070 | 830 | 70240 | 128100 | -11126 | |
| 1107 | 69860 | 70290 | 71000 | 70250 | 70910 | 70660 | 1050 | 800 | 93300 | 111474 | 5316 | |
| 1108 | 69860 | 70070 | 70950 | 70070 | 70910 | 70610 | 1050 | 750 | 3870 | 13498 | 1338 | |
| 1109 | 69800 | 70200 | 70980 | 70200 | 70940 | 70590 | 1140 | 790 | 1112 | 4240 | 130 | |
| 1110 | 69700 | 70200 | 70980 | 70200 | 70750 | 70660 | 1050 | 960 | 236 | 1584 | 32 | |
| 1111 | 69720 | 70300 | 70700 | 70300 | 70650 | 70580 | 930 | 860 | 86 | 964 | 40 | |
| 1112 | 69630 | 70350 | 70760 | 70350 | 70750 | 70630 | 1120 | 1000 | 24 | 1020 | 0 | |
| 1201 | 69860 | 70240 | 70830 | 70240 | 70830 | 70580 | 970 | 720 | 46 | 754 | 2 | |
| 1202 | 69950 | 70080 | 70800 | 70080 | 70800 | 70310 | 850 | 360 | 60 | 752 | 46 | |
| 1203 | 69770 | 70060 | 70890 | 70060 | 70800 | 70480 | 1030 | 710 | 70 | 178 | 0 | |
| 1204 | 69900 | 70210 | 70900 | 70210 | 70900 | 70520 | 1000 | 620 | 26 | 20 | 10 | |
| 小计 | 175390 | 295854 | -7680 | |||||||||
| 铅 | 1109 | 18150 | 18065 | 18180 | 18065 | 18165 | 18120 | 15 | -30 | 2930 | 9508 | -704 |
| 1110 | 18180 | 18225 | 18250 | 18145 | 18250 | 18195 | 70 | 15 | 12 | 188 | -2 | |
| 1111 | 18130 | 18145 | 18145 | 15 | 15 | 6 | 0 | |||||
| 1112 | 18625 | 18640 | 18640 | 18330 | 18565 | 18485 | -60 | -140 | 10 | 6 | -4 | |
| 1201 | 18665 | 18525 | 18525 | -140 | -140 | 6 | 0 | |||||
| 1202 | 18630 | 18490 | 18490 | -140 | -140 | 8 | 0 | |||||
| 1203 | 18350 | 18210 | 18210 | -140 | -140 | 6 | 0 | |||||
| 1204 | 18595 | 19005 | 19005 | 19005 | 19005 | 19005 | 410 | 410 | 4 | 4 | -2 | |
| 小计 | 2956 | 9732 | -712 | |||||||||
| 锌 | 1105 | 17620 | 17510 | 17700 | 17475 | 17650 | 17610 | 30 | -10 | 5502 | 36152 | -2006 |
| 1106 | 17795 | 17700 | 17875 | 17650 | 17825 | 17770 | 30 | -25 | 222522 | 198318 | -19556 | |
| 1107 | 17925 | 17845 | 18050 | 17810 | 17985 | 17920 | 60 | -5 | 115328 | 106018 | -4506 | |
| 1108 | 18065 | 18040 | 18175 | 17955 | 18120 | 18075 | 55 | 10 | 1728 | 9178 | -168 | |
| 1109 | 18275 | 17935 | 18320 | 17935 | 18290 | 18210 | 15 | -65 | 1196 | 5722 | 36 | |
| 1110 | 18415 | 18255 | 18435 | 18225 | 18400 | 18340 | -15 | -75 | 116 | 2234 | -6 | |
| 1111 | 18440 | 18450 | 18600 | 18400 | 18500 | 18440 | 60 | 0 | 54 | 288 | -44 | |
| 1112 | 18700 | 18575 | 18670 | 18575 | 18670 | 18645 | -30 | -55 | 16 | 306 | -2 | |
| 1201 | 18985 | 18790 | 18900 | 18780 | 18860 | 18825 | -125 | -160 | 50 | 310 | 18 | |
| 1202 | 19030 | 18865 | 19000 | 18860 | 18985 | 18930 | -45 | -100 | 96 | 274 | 24 | |
| 1203 | 18980 | 18990 | 19080 | 18985 | 19040 | 19035 | 60 | 55 | 40 | 92 | 36 | |
| 1204 | 19545 | 19545 | 19545 | 0 | 0 | 0 | ||||||
| 小计 | 346648 | 358892 | -26174 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)