| 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 | 1106 | 16565 | 16555 | 16555 | 16520 | 16530 | 16535 | -35 | -30 | 5124 | 53216 | -490 |
| 1107 | 16640 | 16600 | 16645 | 16545 | 16565 | 16585 | -75 | -55 | 17226 | 65910 | -534 | |
| 1108 | 16690 | 16625 | 16680 | 16560 | 16580 | 16605 | -110 | -85 | 17764 | 49372 | 3494 | |
| 1109 | 16730 | 16685 | 16705 | 16570 | 16595 | 16605 | -135 | -125 | 7380 | 30394 | -472 | |
| 1110 | 16745 | 16720 | 16720 | 16590 | 16590 | 16655 | -155 | -90 | 2228 | 15554 | 194 | |
| 1111 | 16770 | 16700 | 16710 | 16610 | 16635 | 16675 | -135 | -95 | 1760 | 14214 | 730 | |
| 1112 | 16780 | 16750 | 16750 | 16655 | 16655 | 16710 | -125 | -70 | 1072 | 7210 | 538 | |
| 1201 | 16810 | 16735 | 16830 | 16720 | 16720 | 16740 | -90 | -70 | 80 | 586 | 34 | |
| 1202 | 16825 | 16720 | 16720 | 16645 | 16670 | 16675 | -155 | -150 | 6 | 700 | 2 | |
| 1203 | 16880 | 16720 | 16770 | 16720 | 16770 | 16745 | -110 | -135 | 4 | 290 | 2 | |
| 1204 | 16940 | 16925 | 16925 | 16800 | 16800 | 16875 | -140 | -65 | 12 | 120 | 8 | |
| 1205 | 17000 | 16815 | 16815 | 16810 | 16810 | 16810 | -190 | -190 | 4 | 4 | 4 | |
| 小计 | 52660 | 237570 | 3510 | |||||||||
| 黄金 | 1106 | 314.72 | 312.23 | 314.16 | 312.23 | 313.32 | 313.67 | -1.4 | -1.05 | 234 | 2800 | -62 |
| 1107 | 312.12 | 312.12 | 312.61 | 310.51 | 311.41 | 311.51 | -0.71 | -0.61 | 22 | 48 | -6 | |
| 1108 | 312.38 | 312.38 | 312.38 | 0 | 0 | 4 | 0 | |||||
| 1109 | 311.24 | 310.92 | 310.92 | 310.7 | 310.7 | 310.81 | -0.54 | -0.43 | 4 | 64 | 0 | |
| 1110 | 311.4 | 310.65 | 311.05 | 310.65 | 311.05 | 310.85 | -0.35 | -0.55 | 4 | 42 | 0 | |
| 1111 | 311.17 | 310.19 | 311.99 | 310.19 | 311.1 | 311.25 | -0.07 | 0.08 | 22 | 48 | 4 | |
| 1112 | 311.25 | 311 | 311.63 | 310.5 | 310.86 | 310.91 | -0.39 | -0.34 | 21510 | 51402 | -672 | |
| 1201 | 311.31 | 311.01 | 311.01 | 310.77 | 310.77 | 310.95 | -0.54 | -0.36 | 10 | 76 | -4 | |
| 1202 | 311.89 | 311.5 | 311.57 | 311.5 | 311.56 | 311.54 | -0.33 | -0.35 | 6 | 66 | 0 | |
| 1203 | 313.66 | 311.9 | 311.9 | 311.9 | 311.9 | 311.9 | -1.76 | -1.76 | 2 | 52 | -2 | |
| 1204 | 312.49 | 311.59 | 311.59 | 311.59 | 311.59 | 311.59 | -0.9 | -0.9 | 2 | 18 | 0 | |
| 1205 | 313 | 313 | 313 | 0 | 0 | 0 | ||||||
| 小计 | 21816 | 54620 | -742 | |||||||||
| 铜 | 1106 | 66350 | 67340 | 67440 | 67000 | 67210 | 67210 | 860 | 860 | 6122 | 42612 | -1940 |
| 1107 | 65950 | 66960 | 67200 | 66630 | 66840 | 66890 | 890 | 940 | 137344 | 184304 | -9266 | |
| 1108 | 65770 | 66790 | 66970 | 66420 | 66680 | 66680 | 910 | 910 | 55668 | 96834 | 3446 | |
| 1109 | 65710 | 66600 | 66900 | 66430 | 66660 | 66670 | 950 | 960 | 4214 | 26756 | 420 | |
| 1110 | 65720 | 66980 | 66980 | 66460 | 66550 | 66640 | 830 | 920 | 452 | 7356 | 132 | |
| 1111 | 65660 | 66500 | 66900 | 66500 | 66700 | 66710 | 1040 | 1050 | 144 | 3828 | 40 | |
| 1112 | 65810 | 66750 | 66970 | 66610 | 66680 | 66800 | 870 | 990 | 76 | 3094 | -18 | |
| 1201 | 65900 | 66870 | 67040 | 66650 | 66700 | 66890 | 800 | 990 | 130 | 1236 | 16 | |
| 1202 | 65990 | 66850 | 67070 | 66790 | 66880 | 66930 | 890 | 940 | 32 | 932 | 8 | |
| 1203 | 66010 | 67000 | 67100 | 66820 | 66820 | 66920 | 810 | 910 | 16 | 396 | 2 | |
| 1204 | 65830 | 67000 | 67070 | 66850 | 66960 | 66990 | 1130 | 1160 | 18 | 214 | 6 | |
| 1205 | 65880 | 66670 | 66670 | 790 | 790 | 0 | ||||||
| 小计 | 204216 | 367562 | -7154 | |||||||||
| 铅 | 1109 | 16485 | 16735 | 16855 | 16620 | 16710 | 16715 | 225 | 230 | 5218 | 8574 | -254 |
| 1110 | 16530 | 16720 | 16885 | 16720 | 16885 | 16815 | 355 | 285 | 22 | 252 | 6 | |
| 1111 | 16405 | 16690 | 16690 | 285 | 285 | 6 | 0 | |||||
| 1112 | 16775 | 16775 | 16775 | 0 | 0 | 12 | 0 | |||||
| 1201 | 16935 | 17230 | 17230 | 295 | 295 | 4 | 0 | |||||
| 1202 | 16920 | 17215 | 17215 | 295 | 295 | 6 | 0 | |||||
| 1203 | 16935 | 17055 | 17055 | 120 | 120 | 2 | 0 | |||||
| 1204 | 17525 | 17525 | 17525 | 0 | 0 | 8 | 0 | |||||
| 1205 | 17525 | 17830 | 17830 | 305 | 305 | 0 | ||||||
| 小计 | 5240 | 8864 | -248 | |||||||||
| 锌 | 1106 | 16550 | 16645 | 16775 | 16585 | 16700 | 16675 | 150 | 125 | 6144 | 46256 | -2368 |
| 1107 | 16655 | 16760 | 16900 | 16685 | 16780 | 16790 | 125 | 135 | 301020 | 219904 | 5614 | |
| 1108 | 16765 | 16820 | 17000 | 16775 | 16880 | 16880 | 115 | 115 | 99540 | 128084 | 22168 | |
| 1109 | 16885 | 16970 | 17095 | 16895 | 16985 | 16975 | 100 | 90 | 9836 | 21162 | 3820 | |
| 1110 | 17015 | 17140 | 17195 | 17030 | 17070 | 17105 | 55 | 90 | 1268 | 5272 | 530 | |
| 1111 | 17165 | 17250 | 17285 | 17100 | 17160 | 17205 | -5 | 40 | 866 | 3062 | 400 | |
| 1112 | 17255 | 17305 | 17420 | 17285 | 17300 | 17315 | 45 | 60 | 114 | 856 | 74 | |
| 1201 | 17365 | 17365 | 17460 | 17220 | 17405 | 17385 | 40 | 20 | 138 | 524 | 68 | |
| 1202 | 17340 | 17545 | 17545 | 17510 | 17515 | 17520 | 175 | 180 | 10 | 392 | 2 | |
| 1203 | 17700 | 17645 | 17680 | 17600 | 17600 | 17650 | -100 | -50 | 42 | 188 | 8 | |
| 1204 | 17680 | 17690 | 17820 | 17630 | 17670 | 17710 | -10 | 30 | 70 | 100 | 16 | |
| 1205 | 17785 | 17785 | 17785 | 0 | 0 | 12 | 0 | |||||
| 小计 | 419048 | 425812 | 30332 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)