| 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 | 16655 | 16660 | 16680 | 16615 | 16625 | 16640 | -30 | -15 | 5818 | 48836 | -2260 |
| 1106 | 16745 | 16760 | 16795 | 16725 | 16745 | 16755 | 0 | 10 | 9784 | 62072 | -524 | |
| 1107 | 16835 | 16835 | 16910 | 16815 | 16845 | 16845 | 10 | 10 | 16720 | 65708 | -852 | |
| 1108 | 16900 | 16900 | 16945 | 16890 | 16930 | 16920 | 30 | 20 | 3180 | 35212 | 1926 | |
| 1109 | 16955 | 16990 | 17000 | 16955 | 16995 | 16980 | 40 | 25 | 1106 | 22522 | 358 | |
| 1110 | 16990 | 17040 | 17050 | 17000 | 17050 | 17025 | 60 | 35 | 306 | 13268 | 150 | |
| 1111 | 17050 | 17080 | 17080 | 17070 | 17080 | 17075 | 30 | 25 | 36 | 10680 | 10 | |
| 1112 | 17105 | 17120 | 17130 | 17100 | 17130 | 17115 | 25 | 10 | 16 | 4450 | 0 | |
| 1201 | 17100 | 17100 | 17190 | 17100 | 17100 | 17110 | 0 | 10 | 16 | 590 | 6 | |
| 1202 | 17120 | 17265 | 17265 | 17170 | 17185 | 17190 | 65 | 70 | 32 | 640 | -4 | |
| 1203 | 17255 | 17345 | 17345 | 17230 | 17230 | 17300 | -25 | 45 | 32 | 200 | -30 | |
| 1204 | 17305 | 17305 | 17305 | 0 | 0 | 10 | 0 | |||||
| 小计 | 37046 | 264188 | -1220 | |||||||||
| 黄金 | 1105 | 317.49 | 320 | 320 | 320 | 320 | 320 | 2.51 | 2.51 | 8 | 36 | -8 |
| 1106 | 313.36 | 317.02 | 321 | 317 | 319.46 | 319.19 | 6.1 | 5.83 | 5786 | 7756 | -3328 | |
| 1107 | 313.53 | 319.28 | 319.28 | 316.7 | 316.8 | 318.24 | 3.27 | 4.71 | 20 | 38 | -6 | |
| 1108 | 314.22 | 318.94 | 318.94 | 4.72 | 4.72 | 4 | 0 | |||||
| 1109 | 313.5 | 317.95 | 317.99 | 316.86 | 316.86 | 317.53 | 3.36 | 4.03 | 14 | 46 | -4 | |
| 1110 | 313.34 | 318 | 318 | 318 | 318 | 318 | 4.66 | 4.66 | 12 | 54 | -4 | |
| 1111 | 312.39 | 317.26 | 317.59 | 317.26 | 317.59 | 317.44 | 5.2 | 5.05 | 8 | 30 | 0 | |
| 1112 | 314.11 | 317.18 | 318.56 | 317.12 | 318.1 | 318.17 | 3.99 | 4.06 | 25064 | 48114 | 3438 | |
| 1201 | 313.81 | 318.08 | 318.38 | 317.77 | 318.3 | 318.15 | 4.49 | 4.34 | 58 | 60 | 0 | |
| 1202 | 313.56 | 319.09 | 319.09 | 319.09 | 319.09 | 319.09 | 5.53 | 5.53 | 2 | 66 | 0 | |
| 1203 | 315 | 318.81 | 318.81 | 318.65 | 318.65 | 318.75 | 3.65 | 3.75 | 14 | 44 | 0 | |
| 1204 | 315.7 | 319.49 | 319.5 | 318.02 | 319.1 | 318.89 | 3.4 | 3.19 | 32 | 6 | 2 | |
| 小计 | 31018 | 56254 | 90 | |||||||||
| 铜 | 1105 | 70550 | 70610 | 71150 | 70400 | 70700 | 70730 | 150 | 180 | 3970 | 21170 | -1652 |
| 1106 | 70190 | 70190 | 70900 | 70060 | 70330 | 70410 | 140 | 220 | 17682 | 83068 | -4810 | |
| 1107 | 69970 | 69820 | 70650 | 69660 | 70050 | 70130 | 80 | 160 | 192022 | 166102 | -10452 | |
| 1108 | 69780 | 69660 | 70560 | 69560 | 69980 | 70030 | 200 | 250 | 7164 | 22396 | 1804 | |
| 1109 | 69950 | 69890 | 70540 | 69560 | 69960 | 70050 | 10 | 100 | 2084 | 6014 | 426 | |
| 1110 | 69850 | 69800 | 70790 | 69530 | 69700 | 69940 | -150 | 90 | 156 | 2040 | 46 | |
| 1111 | 69530 | 69800 | 70820 | 69480 | 69750 | 70340 | 220 | 810 | 92 | 1162 | 18 | |
| 1112 | 69650 | 69800 | 70420 | 69400 | 69870 | 69860 | 220 | 210 | 236 | 1362 | 98 | |
| 1201 | 69730 | 69730 | 70500 | 69690 | 69720 | 70110 | -10 | 380 | 116 | 720 | -22 | |
| 1202 | 69770 | 69800 | 70590 | 69730 | 69730 | 70200 | -40 | 430 | 84 | 754 | 6 | |
| 1203 | 69880 | 69630 | 70600 | 69630 | 69730 | 70140 | -150 | 260 | 38 | 198 | 14 | |
| 1204 | 70390 | 69900 | 71110 | 69900 | 69920 | 70260 | -470 | -130 | 24 | 44 | 12 | |
| 小计 | 223668 | 305030 | -14512 | |||||||||
| 铅 | 1109 | 17645 | 17555 | 17850 | 17555 | 17755 | 17745 | 110 | 100 | 3278 | 8592 | -184 |
| 1110 | 17765 | 17875 | 17940 | 17875 | 17905 | 17895 | 140 | 130 | 18 | 220 | 4 | |
| 1111 | 18025 | 18025 | 18025 | 0 | 0 | 6 | 0 | |||||
| 1112 | 18050 | 18260 | 18260 | 18260 | 18260 | 18260 | 210 | 210 | 2 | 6 | 2 | |
| 1201 | 18120 | 18120 | 18120 | 0 | 0 | 6 | 0 | |||||
| 1202 | 17950 | 17950 | 17950 | 0 | 0 | 6 | 0 | |||||
| 1203 | 18155 | 18155 | 18155 | 0 | 0 | 0 | ||||||
| 1204 | 18850 | 18670 | 18670 | 18670 | 18670 | 18670 | -180 | -180 | 2 | 4 | 0 | |
| 小计 | 3300 | 8840 | -178 | |||||||||
| 锌 | 1105 | 17025 | 17025 | 17315 | 17025 | 17135 | 17195 | 110 | 170 | 6700 | 24066 | -2918 |
| 1106 | 17190 | 17270 | 17490 | 17190 | 17345 | 17360 | 155 | 170 | 58750 | 119656 | -14948 | |
| 1107 | 17310 | 17380 | 17640 | 17315 | 17480 | 17485 | 170 | 175 | 418092 | 214422 | -6912 | |
| 1108 | 17450 | 17455 | 17755 | 17450 | 17610 | 17640 | 160 | 190 | 10486 | 25824 | 2550 | |
| 1109 | 17605 | 17545 | 17895 | 17545 | 17750 | 17765 | 145 | 160 | 2684 | 7884 | 364 | |
| 1110 | 17680 | 17700 | 18015 | 17700 | 17850 | 17855 | 170 | 175 | 320 | 2682 | 70 | |
| 1111 | 17915 | 18000 | 18100 | 17965 | 17965 | 18040 | 50 | 125 | 22 | 368 | -2 | |
| 1112 | 18085 | 18185 | 18250 | 18035 | 18050 | 18185 | -35 | 100 | 46 | 358 | 0 | |
| 1201 | 18130 | 18145 | 18950 | 18145 | 18950 | 18505 | 820 | 375 | 38 | 306 | 12 | |
| 1202 | 18280 | 18470 | 19100 | 18300 | 19100 | 18920 | 820 | 640 | 50 | 270 | 0 | |
| 1203 | 18350 | 18560 | 18670 | 18560 | 18580 | 18630 | 230 | 280 | 16 | 106 | -2 | |
| 1204 | 18990 | 19280 | 19280 | 290 | 290 | 2 | 0 | |||||
| 小计 | 497204 | 395944 | -21786 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)