| 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 | 16550 | 16460 | 16640 | 16460 | 16615 | 16585 | 65 | 35 | 6232 | 50596 | -848 |
| 1107 | 16570 | 16530 | 16690 | 16525 | 16670 | 16620 | 100 | 50 | 11720 | 57138 | -2860 | |
| 1108 | 16590 | 16540 | 16730 | 16540 | 16710 | 16650 | 120 | 60 | 20600 | 45182 | -3048 | |
| 1109 | 16615 | 16590 | 16760 | 16580 | 16760 | 16680 | 145 | 65 | 4274 | 33108 | 1670 | |
| 1110 | 16640 | 16610 | 16780 | 16605 | 16765 | 16670 | 125 | 30 | 2646 | 17566 | 1672 | |
| 1111 | 16690 | 16660 | 16810 | 16660 | 16795 | 16775 | 105 | 85 | 662 | 14316 | 160 | |
| 1112 | 16690 | 16715 | 16830 | 16680 | 16825 | 16715 | 135 | 25 | 256 | 7236 | -66 | |
| 1201 | 16720 | 16730 | 16925 | 16730 | 16890 | 16835 | 170 | 115 | 36 | 600 | 4 | |
| 1202 | 16775 | 16765 | 16845 | 16765 | 16845 | 16785 | 70 | 10 | 8 | 680 | -6 | |
| 1203 | 16800 | 16660 | 16880 | 16660 | 16880 | 16735 | 80 | -65 | 30 | 282 | 0 | |
| 1204 | 16845 | 16945 | 16950 | 16945 | 16950 | 16945 | 105 | 100 | 6 | 124 | 4 | |
| 1205 | 16885 | 16780 | 16780 | 16780 | 16780 | 16780 | -105 | -105 | 2 | 10 | 2 | |
| 小计 | 46472 | 226838 | -3316 | |||||||||
| 黄金 | 1106 | 316.52 | 318.02 | 318.36 | 317.52 | 318 | 318.13 | 1.48 | 1.61 | 720 | 2210 | -126 |
| 1107 | 312.95 | 312.95 | 312.95 | 0 | 0 | 36 | 0 | |||||
| 1108 | 314.32 | 314.32 | 314.32 | 0 | 0 | 4 | 0 | |||||
| 1109 | 314.48 | 316.4 | 316.4 | 316.11 | 316.3 | 316.25 | 1.82 | 1.77 | 16 | 42 | 4 | |
| 1110 | 315.04 | 316.6 | 317 | 316.6 | 317 | 316.8 | 1.96 | 1.76 | 4 | 38 | -2 | |
| 1111 | 312.7 | 316.12 | 316.7 | 315.92 | 315.92 | 316.21 | 3.22 | 3.51 | 24 | 42 | -6 | |
| 1112 | 314.75 | 316 | 317.31 | 316 | 317.09 | 316.68 | 2.34 | 1.93 | 15264 | 47894 | -1264 | |
| 1201 | 314.71 | 316.3 | 319.99 | 315.91 | 316.4 | 316.81 | 1.69 | 2.1 | 18 | 78 | 2 | |
| 1202 | 313.37 | 316.88 | 316.88 | 316.6 | 316.6 | 316.74 | 3.23 | 3.37 | 4 | 66 | 2 | |
| 1203 | 315.05 | 316.7 | 316.7 | 316.7 | 316.7 | 316.7 | 1.65 | 1.65 | 2 | 52 | 0 | |
| 1204 | 311.79 | 311.79 | 311.79 | 0 | 0 | 18 | 0 | |||||
| 1205 | 314.7 | 314.7 | 314.7 | 0 | 0 | 2 | 0 | |||||
| 小计 | 16052 | 50482 | -1390 | |||||||||
| 铜 | 1106 | 67210 | 66990 | 67540 | 66620 | 67400 | 67150 | 190 | -60 | 5612 | 36504 | -1678 |
| 1107 | 66780 | 66260 | 66990 | 66160 | 66810 | 66570 | 30 | -210 | 69194 | 134640 | -17772 | |
| 1108 | 66370 | 65800 | 66530 | 65690 | 66380 | 66120 | 10 | -250 | 152792 | 150948 | 9770 | |
| 1109 | 66300 | 65630 | 66420 | 65630 | 66260 | 65990 | -40 | -310 | 6866 | 31194 | 1064 | |
| 1110 | 66280 | 65720 | 66440 | 65670 | 66280 | 66070 | 0 | -210 | 1358 | 8868 | 774 | |
| 1111 | 66260 | 65900 | 66350 | 65800 | 66350 | 66090 | 90 | -170 | 434 | 4306 | 14 | |
| 1112 | 66360 | 65830 | 66400 | 65830 | 66400 | 66230 | 40 | -130 | 380 | 3434 | 96 | |
| 1201 | 66570 | 66010 | 66540 | 65950 | 66360 | 66130 | -210 | -440 | 272 | 1220 | 38 | |
| 1202 | 66760 | 66210 | 66520 | 66090 | 66520 | 66260 | -240 | -500 | 134 | 918 | -2 | |
| 1203 | 66560 | 66040 | 66560 | 66040 | 66520 | 66250 | -40 | -310 | 84 | 440 | 34 | |
| 1204 | 66730 | 66250 | 66550 | 66190 | 66540 | 66330 | -190 | -400 | 92 | 260 | 28 | |
| 1205 | 66680 | 66600 | 66800 | 66390 | 66500 | 66560 | -180 | -120 | 14 | 36 | 2 | |
| 小计 | 237232 | 372768 | -7632 | |||||||||
| 铅 | 1109 | 16770 | 16605 | 16800 | 16525 | 16760 | 16685 | -10 | -85 | 2604 | 7484 | -282 |
| 1110 | 16920 | 16745 | 16895 | 16720 | 16855 | 16795 | -65 | -125 | 16 | 250 | 4 | |
| 1111 | 17000 | 16875 | 16875 | -125 | -125 | 6 | 0 | |||||
| 1112 | 16915 | 17120 | 17125 | 17120 | 17125 | 17120 | 210 | 205 | 4 | 12 | 0 | |
| 1201 | 17365 | 17365 | 17365 | 0 | 0 | 6 | 0 | |||||
| 1202 | 17700 | 17625 | 17625 | -75 | -75 | 6 | 0 | |||||
| 1203 | 17540 | 17540 | 17540 | 0 | 0 | 2 | 0 | |||||
| 1204 | 17560 | 17560 | 17560 | 0 | 0 | 8 | 0 | |||||
| 1205 | 17560 | 17560 | 17560 | 0 | 0 | 0 | ||||||
| 小计 | 2624 | 7774 | -278 | |||||||||
| 锌 | 1106 | 16470 | 16495 | 16560 | 16395 | 16540 | 16475 | 70 | 5 | 5088 | 37010 | -2422 |
| 1107 | 16560 | 16585 | 16655 | 16465 | 16605 | 16565 | 45 | 5 | 149492 | 187542 | -19098 | |
| 1108 | 16660 | 16615 | 16750 | 16580 | 16705 | 16665 | 45 | 5 | 93496 | 153040 | 5402 | |
| 1109 | 16770 | 16690 | 16850 | 16690 | 16810 | 16770 | 40 | 0 | 9886 | 32744 | 3698 | |
| 1110 | 16870 | 16860 | 16940 | 16790 | 16880 | 16845 | 10 | -25 | 982 | 6446 | 262 | |
| 1111 | 16950 | 16880 | 17045 | 16880 | 17015 | 16950 | 65 | 0 | 384 | 3454 | 118 | |
| 1112 | 17030 | 17060 | 17140 | 17000 | 17140 | 17050 | 110 | 20 | 76 | 884 | 0 | |
| 1201 | 17150 | 17110 | 17255 | 17110 | 17245 | 17145 | 95 | -5 | 56 | 562 | 30 | |
| 1202 | 17235 | 17230 | 17270 | 17225 | 17270 | 17240 | 35 | 5 | 10 | 400 | -4 | |
| 1203 | 17350 | 17355 | 17370 | 17305 | 17370 | 17345 | 20 | -5 | 16 | 184 | -6 | |
| 1204 | 17460 | 17310 | 17495 | 17310 | 17445 | 17415 | -15 | -45 | 12 | 110 | -6 | |
| 1205 | 17670 | 17610 | 17610 | 17610 | 17610 | 17610 | -60 | -60 | 2 | 12 | 0 | |
| 小计 | 259500 | 422388 | -12026 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)