| 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 | 16640 | 16695 | 16705 | 16620 | 16640 | 16665 | 0 | 25 | 2954 | 53898 | -968 |
| 1106 | 16735 | 16770 | 16805 | 16715 | 16735 | 16755 | 0 | 20 | 10348 | 71824 | -1828 | |
| 1107 | 16815 | 16855 | 16900 | 16800 | 16835 | 16845 | 20 | 30 | 11270 | 58006 | 1664 | |
| 1108 | 16885 | 16935 | 16955 | 16865 | 16885 | 16910 | 0 | 25 | 1202 | 33292 | 202 | |
| 1109 | 16945 | 16980 | 17015 | 16920 | 16940 | 16955 | -5 | 10 | 794 | 20464 | 100 | |
| 1110 | 16995 | 17040 | 17040 | 16965 | 16970 | 16995 | -25 | 0 | 956 | 13254 | 624 | |
| 1111 | 17045 | 17080 | 17080 | 17015 | 17030 | 17040 | -15 | -5 | 402 | 10586 | 232 | |
| 1112 | 17105 | 17175 | 17175 | 17065 | 17065 | 17085 | -40 | -20 | 10 | 4096 | 0 | |
| 1201 | 17180 | 17150 | 17150 | 17150 | 17150 | 17150 | -30 | -30 | 6 | 566 | 6 | |
| 1202 | 17215 | 17225 | 17225 | 17185 | 17185 | 17205 | -30 | -10 | 4 | 500 | 2 | |
| 1203 | 17285 | 17245 | 17245 | 17235 | 17235 | 17235 | -50 | -50 | 8 | 186 | 6 | |
| 1204 | 17460 | 17455 | 17455 | -5 | -5 | 4 | 0 | |||||
| 小计 | 27954 | 266676 | 40 | |||||||||
| 黄金 | 1105 | 311 | 311 | 311 | 0 | 0 | 56 | 0 | ||||
| 1106 | 311.04 | 312.08 | 313.87 | 312.08 | 313.06 | 313.35 | 2.02 | 2.31 | 5322 | 15854 | -1276 | |
| 1107 | 311.92 | 314.24 | 314.24 | 2.32 | 2.32 | 36 | 0 | |||||
| 1108 | 312 | 315.5 | 315.5 | 315.5 | 315.5 | 315.5 | 3.5 | 3.5 | 2 | 4 | 0 | |
| 1109 | 312.93 | 314.31 | 315.09 | 314.31 | 314.71 | 314.7 | 1.78 | 1.77 | 8 | 56 | 2 | |
| 1110 | 309.08 | 309.08 | 309.08 | 0 | 0 | 68 | 0 | |||||
| 1111 | 313.11 | 313.11 | 313.11 | 0 | 0 | 26 | 0 | |||||
| 1112 | 313.66 | 316 | 316.29 | 314.57 | 315.14 | 315.61 | 1.48 | 1.95 | 19248 | 41802 | 1858 | |
| 1201 | 313.81 | 316.5 | 316.5 | 315.11 | 315.39 | 315.88 | 1.58 | 2.07 | 10 | 40 | -2 | |
| 1202 | 314.54 | 314.8 | 314.8 | 0.26 | 0.26 | 66 | 0 | |||||
| 1203 | 313.71 | 313.71 | 313.71 | 0 | 0 | 32 | 0 | |||||
| 1204 | 313.71 | 315.78 | 315.78 | 2.07 | 2.07 | 0 | ||||||
| 小计 | 24590 | 58040 | 582 | |||||||||
| 铜 | 1105 | 71150 | 71250 | 72000 | 71250 | 71800 | 71680 | 650 | 530 | 5836 | 31382 | -1888 |
| 1106 | 70820 | 71500 | 71860 | 71100 | 71480 | 71530 | 660 | 710 | 57740 | 117698 | -10402 | |
| 1107 | 70660 | 71350 | 71750 | 71010 | 71440 | 71390 | 780 | 730 | 115522 | 118162 | 6688 | |
| 1108 | 70610 | 71400 | 71700 | 71010 | 71380 | 71390 | 770 | 780 | 3142 | 14102 | 604 | |
| 1109 | 70590 | 71480 | 71680 | 71000 | 71330 | 71370 | 740 | 780 | 706 | 4366 | 126 | |
| 1110 | 70660 | 71380 | 71600 | 71110 | 71110 | 71360 | 450 | 700 | 50 | 1604 | 20 | |
| 1111 | 70580 | 71400 | 71520 | 71120 | 71120 | 71380 | 540 | 800 | 26 | 976 | 12 | |
| 1112 | 70630 | 71470 | 71640 | 71070 | 71070 | 71410 | 440 | 780 | 46 | 1026 | 6 | |
| 1201 | 70580 | 71480 | 71630 | 71230 | 71230 | 71460 | 650 | 880 | 16 | 758 | 4 | |
| 1202 | 70310 | 71400 | 71490 | 71260 | 71260 | 71360 | 950 | 1050 | 12 | 754 | 2 | |
| 1203 | 70480 | 71320 | 71690 | 71250 | 71250 | 71370 | 770 | 890 | 16 | 178 | 0 | |
| 1204 | 70520 | 71400 | 71670 | 71400 | 71670 | 71510 | 1150 | 990 | 10 | 28 | 8 | |
| 小计 | 183122 | 291034 | -4820 | |||||||||
| 铅 | 1109 | 18120 | 18300 | 18300 | 18140 | 18180 | 18200 | 60 | 80 | 2504 | 9250 | -258 |
| 1110 | 18195 | 18315 | 18320 | 18165 | 18280 | 18285 | 85 | 90 | 34 | 206 | 18 | |
| 1111 | 18145 | 18235 | 18235 | 90 | 90 | 6 | 0 | |||||
| 1112 | 18485 | 18485 | 18485 | 0 | 0 | 6 | 0 | |||||
| 1201 | 18525 | 18525 | 18525 | 0 | 0 | 6 | 0 | |||||
| 1202 | 18490 | 18490 | 18490 | 0 | 0 | 8 | 0 | |||||
| 1203 | 18210 | 18300 | 18300 | 90 | 90 | 6 | 0 | |||||
| 1204 | 19005 | 19005 | 19005 | 0 | 0 | 4 | 0 | |||||
| 小计 | 2538 | 9492 | -240 | |||||||||
| 锌 | 1105 | 17610 | 17555 | 17750 | 17505 | 17610 | 17655 | 0 | 45 | 4770 | 34876 | -1276 |
| 1106 | 17770 | 17720 | 17935 | 17685 | 17780 | 17820 | 10 | 50 | 172602 | 197102 | -1216 | |
| 1107 | 17920 | 17845 | 18100 | 17815 | 17920 | 17955 | 0 | 35 | 149818 | 127166 | 21148 | |
| 1108 | 18075 | 18085 | 18245 | 17980 | 18075 | 18130 | 0 | 55 | 3328 | 10104 | 926 | |
| 1109 | 18210 | 18240 | 18375 | 18140 | 18250 | 18275 | 40 | 65 | 1700 | 5634 | -88 | |
| 1110 | 18340 | 18500 | 18505 | 18285 | 18285 | 18445 | -55 | 105 | 136 | 2266 | 32 | |
| 1111 | 18440 | 18440 | 18440 | 0 | 0 | 288 | 0 | |||||
| 1112 | 18645 | 18750 | 18750 | 18695 | 18695 | 18730 | 50 | 85 | 42 | 324 | 18 | |
| 1201 | 18825 | 18900 | 18900 | 18705 | 18705 | 18850 | -120 | 25 | 8 | 304 | -6 | |
| 1202 | 18930 | 18965 | 18970 | 18900 | 18965 | 18925 | 35 | -5 | 28 | 266 | -8 | |
| 1203 | 19035 | 19060 | 19060 | 18905 | 18905 | 19005 | -130 | -30 | 6 | 92 | 0 | |
| 1204 | 19035 | 19035 | 19035 | 0 | 0 | 0 | ||||||
| 小计 | 332438 | 378422 | 19530 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)