| 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 | 16625 | 16680 | 16700 | 16580 | 16650 | 16645 | 25 | 20 | 6070 | 53696 | 366 |
| 1106 | 16725 | 16750 | 16770 | 16655 | 16730 | 16725 | 5 | 0 | 8230 | 67210 | -1936 | |
| 1107 | 16810 | 16810 | 16855 | 16755 | 16810 | 16805 | 0 | -5 | 14736 | 62268 | 1988 | |
| 1108 | 16860 | 16870 | 16910 | 16820 | 16870 | 16860 | 10 | 0 | 802 | 33088 | -182 | |
| 1109 | 16915 | 16930 | 16965 | 16880 | 16940 | 16920 | 25 | 5 | 664 | 20308 | 122 | |
| 1110 | 16965 | 16965 | 17075 | 16915 | 17000 | 16995 | 35 | 30 | 310 | 13112 | -84 | |
| 1111 | 17040 | 16955 | 17045 | 16955 | 17030 | 17030 | -10 | -10 | 114 | 10672 | -44 | |
| 1112 | 17055 | 17025 | 17080 | 17025 | 17080 | 17070 | 25 | 15 | 96 | 4406 | -2 | |
| 1201 | 17120 | 17330 | 17330 | 16930 | 17150 | 17140 | 30 | 20 | 30 | 578 | 4 | |
| 1202 | 17205 | 17205 | 17205 | 0 | 0 | 500 | 0 | |||||
| 1203 | 17235 | 17235 | 17235 | 0 | 0 | 186 | 0 | |||||
| 1204 | 17455 | 16940 | 17225 | 16940 | 17225 | 17120 | -230 | -335 | 6 | 8 | 4 | |
| 小计 | 31058 | 266032 | 236 | |||||||||
| 黄金 | 1105 | 311 | 319.31 | 319.31 | 319.31 | 319.31 | 319.31 | 8.31 | 8.31 | 2 | 50 | -2 |
| 1106 | 313.47 | 314.72 | 316 | 314.1 | 315.43 | 314.96 | 1.96 | 1.49 | 3816 | 14092 | -546 | |
| 1107 | 313.6 | 315.1 | 315.49 | 315.1 | 315.49 | 315.29 | 1.89 | 1.69 | 4 | 40 | 2 | |
| 1108 | 314.85 | 316.55 | 316.55 | 1.7 | 1.7 | 4 | 0 | |||||
| 1109 | 314.7 | 316.16 | 317.19 | 315 | 315.41 | 315.66 | 0.71 | 0.96 | 36 | 58 | 2 | |
| 1110 | 310 | 315.74 | 316.61 | 315.4 | 315.4 | 315.71 | 5.4 | 5.71 | 12 | 62 | -6 | |
| 1111 | 314.37 | 320.16 | 320.16 | 5.79 | 5.79 | 30 | 0 | |||||
| 1112 | 315.33 | 317.02 | 317.12 | 315.53 | 316.69 | 316.35 | 1.36 | 1.02 | 16162 | 44952 | 2836 | |
| 1201 | 315.54 | 316.1 | 317.89 | 315.5 | 316.3 | 316.63 | 0.76 | 1.09 | 32 | 40 | 0 | |
| 1202 | 314.8 | 314.8 | 314.8 | 0 | 0 | 66 | 0 | |||||
| 1203 | 315.93 | 316.01 | 317.79 | 315.96 | 317.79 | 316.64 | 1.86 | 0.71 | 16 | 44 | 10 | |
| 1204 | 315.93 | 316.66 | 316.66 | 316.66 | 316.66 | 316.66 | 0.73 | 0.73 | 4 | 4 | 4 | |
| 小计 | 20084 | 59442 | 2300 | |||||||||
| 铜 | 1105 | 71680 | 71820 | 71820 | 71130 | 71200 | 71270 | -480 | -410 | 4066 | 28014 | -1566 |
| 1106 | 71580 | 71500 | 71590 | 70800 | 70920 | 71060 | -660 | -520 | 25826 | 105262 | -6090 | |
| 1107 | 71500 | 71500 | 71580 | 70700 | 70740 | 70960 | -760 | -540 | 108296 | 133494 | 12356 | |
| 1108 | 71480 | 71480 | 71500 | 70770 | 70770 | 70940 | -710 | -540 | 3620 | 16826 | 2080 | |
| 1109 | 71360 | 71290 | 71550 | 70740 | 70830 | 70960 | -530 | -400 | 1000 | 4958 | 558 | |
| 1110 | 71350 | 70930 | 71030 | 70840 | 70840 | 70970 | -510 | -380 | 144 | 1720 | 100 | |
| 1111 | 71580 | 71350 | 71350 | 70650 | 70790 | 70860 | -790 | -720 | 42 | 1006 | 30 | |
| 1112 | 71430 | 71000 | 71000 | 71000 | 71000 | 71000 | -430 | -430 | 4 | 1024 | -2 | |
| 1201 | 71380 | 71000 | 71000 | 70860 | 70940 | 70930 | -440 | -450 | 6 | 756 | 0 | |
| 1202 | 71300 | 71000 | 71000 | 71000 | 71000 | 71000 | -300 | -300 | 2 | 754 | 0 | |
| 1203 | 71460 | 71110 | 71190 | 71010 | 71190 | 71120 | -270 | -340 | 10 | 174 | -2 | |
| 1204 | 71510 | 70920 | 70920 | 70920 | 70920 | 70920 | -590 | -590 | 2 | 28 | 0 | |
| 小计 | 143018 | 294016 | 7464 | |||||||||
| 铅 | 1109 | 17980 | 17980 | 18050 | 17760 | 17760 | 17855 | -220 | -125 | 2102 | 9514 | 8 |
| 1110 | 18145 | 18100 | 18100 | 17640 | 17640 | 17980 | -505 | -165 | 44 | 214 | 2 | |
| 1111 | 18100 | 17935 | 17935 | -165 | -165 | 6 | 0 | |||||
| 1112 | 18485 | 18450 | 18450 | -35 | -35 | 6 | 0 | |||||
| 1201 | 18385 | 18215 | 18215 | -170 | -170 | 6 | 0 | |||||
| 1202 | 18350 | 18180 | 18180 | -170 | -170 | 8 | 0 | |||||
| 1203 | 18160 | 17995 | 17995 | -165 | -165 | 6 | 0 | |||||
| 1204 | 18860 | 18685 | 18685 | -175 | -175 | 4 | 0 | |||||
| 小计 | 2146 | 9764 | 10 | |||||||||
| 锌 | 1105 | 17395 | 17405 | 17440 | 17100 | 17100 | 17220 | -295 | -175 | 6042 | 31656 | -1482 |
| 1106 | 17565 | 17580 | 17610 | 17225 | 17245 | 17380 | -320 | -185 | 132474 | 173346 | -18444 | |
| 1107 | 17660 | 17680 | 17730 | 17350 | 17370 | 17480 | -290 | -180 | 329238 | 206588 | 41032 | |
| 1108 | 17775 | 17830 | 17860 | 17485 | 17510 | 17620 | -265 | -155 | 9168 | 18682 | 3016 | |
| 1109 | 17960 | 17965 | 18015 | 17655 | 17660 | 17770 | -300 | -190 | 2670 | 6758 | 578 | |
| 1110 | 18065 | 18130 | 18135 | 17815 | 17830 | 17940 | -235 | -125 | 112 | 2414 | 20 | |
| 1111 | 18340 | 18415 | 18415 | 18050 | 18050 | 18140 | -290 | -200 | 70 | 318 | 30 | |
| 1112 | 18415 | 18260 | 18275 | 18150 | 18150 | 18205 | -265 | -210 | 54 | 354 | 22 | |
| 1201 | 18540 | 18390 | 18390 | 18300 | 18300 | 18345 | -240 | -195 | 4 | 290 | 0 | |
| 1202 | 18710 | 18650 | 18650 | 18450 | 18500 | 18550 | -210 | -160 | 16 | 272 | 4 | |
| 1203 | 18800 | 18600 | 18600 | 18600 | 18600 | 18600 | -200 | -200 | 2 | 108 | 2 | |
| 1204 | 18945 | 18945 | 18945 | 0 | 0 | 2 | 0 | |||||
| 小计 | 479850 | 440788 | 24778 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)