| 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 | 16585 | 16450 | 16490 | 16390 | 16430 | 16450 | -155 | -135 | 2870 | 43480 | -340 |
| 1106 | 16675 | 16440 | 16575 | 16430 | 16515 | 16510 | -160 | -165 | 6514 | 56792 | -1516 | |
| 1107 | 16770 | 16580 | 16680 | 16500 | 16610 | 16590 | -160 | -180 | 33470 | 71136 | -5010 | |
| 1108 | 16870 | 16660 | 16780 | 16570 | 16700 | 16695 | -170 | -175 | 11548 | 40264 | 428 | |
| 1109 | 16925 | 16700 | 16830 | 16655 | 16755 | 16750 | -170 | -175 | 2658 | 28854 | 358 | |
| 1110 | 16990 | 16695 | 16910 | 16680 | 16800 | 16790 | -190 | -200 | 966 | 13624 | 12 | |
| 1111 | 17040 | 16830 | 16940 | 16215 | 16865 | 16855 | -175 | -185 | 302 | 11520 | -18 | |
| 1112 | 17090 | 16800 | 16955 | 16800 | 16895 | 16900 | -195 | -190 | 212 | 5072 | -168 | |
| 1201 | 17110 | 16860 | 17000 | 16860 | 16965 | 16960 | -145 | -150 | 26 | 592 | 2 | |
| 1202 | 17195 | 17005 | 17165 | 16850 | 17035 | 17020 | -160 | -175 | 528 | 642 | 116 | |
| 1203 | 17230 | 17010 | 17110 | 17000 | 17110 | 17030 | -120 | -200 | 8 | 208 | 4 | |
| 1204 | 17280 | 17110 | 17110 | 17110 | 17110 | 17110 | -170 | -170 | 2 | 10 | -2 | |
| 小计 | 59104 | 272194 | -6134 | |||||||||
| 黄金 | 1105 | 321 | 321 | 321 | 0 | 0 | 36 | 0 | ||||
| 1106 | 318.56 | 314 | 317 | 314 | 314.34 | 315.66 | -4.22 | -2.9 | 2010 | 4482 | -392 | |
| 1107 | 313.08 | 309.92 | 309.92 | 309.01 | 309.01 | 309.29 | -4.07 | -3.79 | 12 | 98 | -4 | |
| 1108 | 314.61 | 310.8 | 310.8 | -3.81 | -3.81 | 4 | 0 | |||||
| 1109 | 312.35 | 309.15 | 309.79 | 308.22 | 309.79 | 308.76 | -2.56 | -3.59 | 50 | 56 | 18 | |
| 1110 | 312 | 308.1 | 309.5 | 308.1 | 309.5 | 309.1 | -2.5 | -2.9 | 8 | 54 | 0 | |
| 1111 | 312.04 | 309.29 | 309.45 | 307.03 | 309.08 | 308.66 | -2.96 | -3.38 | 34 | 40 | 8 | |
| 1112 | 312.8 | 308.9 | 310.03 | 308.1 | 309.38 | 309.29 | -3.42 | -3.51 | 30998 | 50956 | -3578 | |
| 1201 | 312.95 | 310 | 310 | 304.01 | 309.61 | 309.26 | -3.34 | -3.69 | 76 | 88 | 18 | |
| 1202 | 317.7 | 310.25 | 310.99 | 309.59 | 309.59 | 310.5 | -8.11 | -7.2 | 14 | 72 | 6 | |
| 1203 | 313 | 313 | 313 | 0 | 0 | 46 | 0 | |||||
| 1204 | 312.8 | 309.2 | 309.94 | 309.09 | 309.94 | 309.29 | -2.86 | -3.51 | 10 | 16 | 8 | |
| 小计 | 33212 | 55948 | -3916 | |||||||||
| 铜 | 1105 | 68420 | 67100 | 67500 | 67060 | 67200 | 67240 | -1220 | -1180 | 6720 | 12260 | -1690 |
| 1106 | 67750 | 66020 | 66960 | 66020 | 66510 | 66550 | -1240 | -1200 | 13338 | 53724 | -6076 | |
| 1107 | 67140 | 65500 | 66300 | 65500 | 65940 | 65920 | -1200 | -1220 | 225110 | 216466 | -9540 | |
| 1108 | 66970 | 65290 | 66080 | 65260 | 65790 | 65730 | -1180 | -1240 | 29672 | 56948 | 10184 | |
| 1109 | 66890 | 65000 | 67000 | 65000 | 65720 | 65720 | -1170 | -1170 | 4166 | 14054 | 1224 | |
| 1110 | 66930 | 65600 | 66090 | 65460 | 65700 | 65710 | -1230 | -1220 | 860 | 3404 | 444 | |
| 1111 | 66910 | 65880 | 66260 | 64490 | 65570 | 65700 | -1340 | -1210 | 398 | 1830 | 216 | |
| 1112 | 66900 | 66000 | 66050 | 64790 | 65610 | 65820 | -1290 | -1080 | 124 | 1746 | 82 | |
| 1201 | 66920 | 65770 | 66000 | 65610 | 65610 | 65790 | -1310 | -1130 | 32 | 844 | -2 | |
| 1202 | 66950 | 65780 | 65950 | 65600 | 65800 | 65840 | -1150 | -1110 | 42 | 742 | 14 | |
| 1203 | 66970 | 66500 | 66500 | 65560 | 65800 | 65870 | -1170 | -1100 | 48 | 286 | 26 | |
| 1204 | 67020 | 65730 | 66080 | 65700 | 65810 | 65810 | -1210 | -1210 | 36 | 88 | 28 | |
| 小计 | 280546 | 362392 | -5090 | |||||||||
| 铅 | 1109 | 16980 | 16220 | 16440 | 16190 | 16255 | 16300 | -725 | -680 | 6540 | 8950 | 302 |
| 1110 | 17210 | 16395 | 16600 | 16395 | 16450 | 16520 | -760 | -690 | 66 | 246 | 24 | |
| 1111 | 17275 | 16580 | 16580 | -695 | -695 | 6 | 0 | |||||
| 1112 | 17550 | 17050 | 17050 | 16950 | 16950 | 17000 | -600 | -550 | 4 | 12 | 0 | |
| 1201 | 17340 | 17180 | 17180 | 17180 | 17180 | 17180 | -160 | -160 | 2 | 6 | -2 | |
| 1202 | 17400 | 17155 | 17155 | -245 | -245 | 8 | 0 | |||||
| 1203 | 17455 | 17290 | 17290 | -165 | -165 | 2 | 0 | |||||
| 1204 | 17950 | 17780 | 17780 | -170 | -170 | 4 | 0 | |||||
| 小计 | 6612 | 9234 | 324 | |||||||||
| 锌 | 1105 | 16505 | 16050 | 16275 | 16035 | 16130 | 16175 | -375 | -330 | 3900 | 18450 | 1260 |
| 1106 | 16655 | 16240 | 16405 | 16095 | 16190 | 16250 | -465 | -405 | 24346 | 80922 | -7808 | |
| 1107 | 16805 | 16340 | 16555 | 16200 | 16330 | 16395 | -475 | -410 | 407142 | 260672 | -2978 | |
| 1108 | 16945 | 16495 | 16675 | 16365 | 16475 | 16515 | -470 | -430 | 23640 | 46222 | 5958 | |
| 1109 | 17055 | 16500 | 16800 | 16490 | 16600 | 16655 | -455 | -400 | 5688 | 11398 | 1980 | |
| 1110 | 17190 | 16800 | 16915 | 16560 | 16700 | 16785 | -490 | -405 | 1042 | 3144 | 344 | |
| 1111 | 17320 | 17000 | 17030 | 16325 | 16820 | 16915 | -500 | -405 | 358 | 662 | 208 | |
| 1112 | 17435 | 16425 | 17180 | 16425 | 16950 | 17030 | -485 | -405 | 162 | 454 | 92 | |
| 1201 | 17665 | 17045 | 17460 | 17045 | 17105 | 17230 | -560 | -435 | 146 | 396 | 42 | |
| 1202 | 17705 | 17155 | 17495 | 17155 | 17260 | 17370 | -445 | -335 | 44 | 310 | 2 | |
| 1203 | 17805 | 17500 | 17595 | 17380 | 17380 | 17460 | -425 | -345 | 46 | 168 | 16 | |
| 1204 | 17880 | 17640 | 17740 | 17545 | 17545 | 17645 | -335 | -235 | 8 | 18 | 2 | |
| 小计 | 466522 | 422816 | -882 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)