| 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 | 16665 | 16680 | 16685 | 16595 | 16640 | 16625 | -25 | -40 | 2940 | 53330 | -568 |
| 1106 | 16755 | 16780 | 16785 | 16675 | 16725 | 16725 | -30 | -30 | 9168 | 69146 | -2678 | |
| 1107 | 16845 | 16840 | 16880 | 16760 | 16815 | 16810 | -30 | -35 | 15586 | 60280 | 2274 | |
| 1108 | 16910 | 16925 | 16940 | 16700 | 16865 | 16860 | -45 | -50 | 2058 | 33270 | -22 | |
| 1109 | 16955 | 16960 | 17020 | 16885 | 16930 | 16915 | -25 | -40 | 1212 | 20186 | -278 | |
| 1110 | 16995 | 17025 | 17025 | 16695 | 16970 | 16965 | -25 | -30 | 392 | 13196 | -58 | |
| 1111 | 17040 | 17060 | 17090 | 16990 | 17020 | 17040 | -20 | 0 | 338 | 10716 | 130 | |
| 1112 | 17085 | 17105 | 17110 | 17030 | 17070 | 17055 | -15 | -30 | 624 | 4408 | 312 | |
| 1201 | 17150 | 17155 | 17155 | 17040 | 17100 | 17120 | -50 | -30 | 30 | 574 | 8 | |
| 1202 | 17205 | 17205 | 17205 | 0 | 0 | 500 | 0 | |||||
| 1203 | 17235 | 17235 | 17235 | 0 | 0 | 186 | 0 | |||||
| 1204 | 17455 | 17455 | 17455 | 0 | 0 | 4 | 0 | |||||
| 小计 | 32348 | 265796 | -880 | |||||||||
| 黄金 | 1105 | 311 | 311 | 311 | 311 | 311 | 311 | 0 | 0 | 4 | 52 | -4 |
| 1106 | 313.35 | 313.19 | 313.94 | 312.99 | 313.76 | 313.47 | 0.41 | 0.12 | 2532 | 14638 | -1216 | |
| 1107 | 314.24 | 313.5 | 313.7 | 313.5 | 313.7 | 313.6 | -0.54 | -0.64 | 4 | 38 | 2 | |
| 1108 | 315.5 | 314.85 | 314.85 | -0.65 | -0.65 | 4 | 0 | |||||
| 1109 | 314.7 | 314.7 | 314.7 | 0 | 0 | 56 | 0 | |||||
| 1110 | 309.08 | 310 | 310 | 0.92 | 0.92 | 68 | 0 | |||||
| 1111 | 313.11 | 313.8 | 315.19 | 313.8 | 314.31 | 314.37 | 1.2 | 1.26 | 8 | 30 | 4 | |
| 1112 | 315.61 | 314.77 | 315.73 | 314.77 | 315.64 | 315.33 | 0.03 | -0.28 | 8958 | 42116 | 314 | |
| 1201 | 315.88 | 315.39 | 315.7 | 315.39 | 315.7 | 315.54 | -0.18 | -0.34 | 4 | 40 | 0 | |
| 1202 | 314.8 | 314.8 | 314.8 | 0 | 0 | 66 | 0 | |||||
| 1203 | 313.71 | 315.93 | 315.93 | 315.93 | 315.93 | 315.93 | 2.22 | 2.22 | 2 | 34 | 2 | |
| 1204 | 313.71 | 315.93 | 315.93 | 2.22 | 2.22 | 0 | ||||||
| 小计 | 11512 | 57142 | -898 | |||||||||
| 铜 | 1105 | 71680 | 72180 | 72180 | 71500 | 71660 | 71680 | -20 | 0 | 4510 | 29580 | -1802 |
| 1106 | 71530 | 71950 | 71980 | 71270 | 71460 | 71580 | -70 | 50 | 31816 | 111352 | -6346 | |
| 1107 | 71390 | 71920 | 71960 | 71200 | 71410 | 71500 | 20 | 110 | 96910 | 121138 | 2976 | |
| 1108 | 71390 | 71800 | 71810 | 71200 | 71380 | 71480 | -10 | 90 | 2258 | 14746 | 644 | |
| 1109 | 71370 | 71750 | 71770 | 71070 | 71300 | 71360 | -70 | -10 | 508 | 4400 | 34 | |
| 1110 | 71360 | 71360 | 71560 | 71160 | 71370 | 71350 | 10 | -10 | 38 | 1620 | 16 | |
| 1111 | 71380 | 71700 | 71700 | 71350 | 71350 | 71580 | -30 | 200 | 6 | 976 | 0 | |
| 1112 | 71410 | 71300 | 71470 | 71300 | 71470 | 71430 | 60 | 20 | 10 | 1026 | 0 | |
| 1201 | 71460 | 71520 | 71520 | 71290 | 71450 | 71380 | -10 | -80 | 14 | 756 | -2 | |
| 1202 | 71360 | 71300 | 71300 | 71300 | 71300 | 71300 | -60 | -60 | 2 | 754 | 0 | |
| 1203 | 71370 | 71510 | 71510 | 71410 | 71410 | 71460 | 40 | 90 | 6 | 176 | -2 | |
| 1204 | 71510 | 71580 | 71600 | 71390 | 71390 | 71510 | -120 | 0 | 10 | 28 | 0 | |
| 小计 | 136088 | 286552 | -4482 | |||||||||
| 铅 | 1109 | 18200 | 18235 | 18235 | 17880 | 17975 | 17980 | -225 | -220 | 3420 | 9506 | 256 |
| 1110 | 18285 | 18260 | 18260 | 18040 | 18115 | 18145 | -170 | -140 | 44 | 212 | 6 | |
| 1111 | 18235 | 18100 | 18100 | -135 | -135 | 6 | 0 | |||||
| 1112 | 18485 | 18485 | 18485 | 0 | 0 | 6 | 0 | |||||
| 1201 | 18525 | 18385 | 18385 | -140 | -140 | 6 | 0 | |||||
| 1202 | 18490 | 18350 | 18350 | -140 | -140 | 8 | 0 | |||||
| 1203 | 18300 | 18160 | 18160 | -140 | -140 | 6 | 0 | |||||
| 1204 | 19005 | 18860 | 18860 | -145 | -145 | 4 | 0 | |||||
| 小计 | 3464 | 9754 | 262 | |||||||||
| 锌 | 1105 | 17655 | 17700 | 17710 | 17200 | 17400 | 17395 | -255 | -260 | 5898 | 33138 | -1738 |
| 1106 | 17820 | 17885 | 17900 | 17345 | 17580 | 17565 | -240 | -255 | 262264 | 191790 | -5312 | |
| 1107 | 17955 | 18035 | 18050 | 17425 | 17690 | 17660 | -265 | -295 | 380154 | 165556 | 38390 | |
| 1108 | 18130 | 18230 | 18230 | 17585 | 17815 | 17775 | -315 | -355 | 15100 | 15666 | 5562 | |
| 1109 | 18275 | 18335 | 18340 | 17755 | 17950 | 17960 | -325 | -315 | 3032 | 6180 | 546 | |
| 1110 | 18445 | 19160 | 19160 | 17920 | 18125 | 18065 | -320 | -380 | 626 | 2394 | 128 | |
| 1111 | 18440 | 18550 | 18550 | 18220 | 18250 | 18340 | -190 | -100 | 6 | 288 | 0 | |
| 1112 | 18730 | 18640 | 18640 | 18275 | 18340 | 18415 | -390 | -315 | 58 | 332 | 8 | |
| 1201 | 18850 | 18800 | 18800 | 18360 | 18555 | 18540 | -295 | -310 | 38 | 290 | -14 | |
| 1202 | 18925 | 18800 | 18845 | 18570 | 18655 | 18710 | -270 | -215 | 94 | 268 | 2 | |
| 1203 | 19005 | 18885 | 18885 | 18715 | 18765 | 18800 | -240 | -205 | 22 | 106 | 14 | |
| 1204 | 19005 | 19245 | 19245 | 18650 | 18650 | 18945 | -355 | -60 | 4 | 2 | 2 | |
| 小计 | 667296 | 416010 | 37588 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)