| 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 | 16585 | 16590 | 16680 | 16590 | 16655 | 16650 | 70 | 65 | 5026 | 51684 | 1088 |
| 1107 | 16620 | 16630 | 16695 | 16625 | 16665 | 16660 | 45 | 40 | 5598 | 55920 | -1218 | |
| 1108 | 16650 | 16710 | 16745 | 16670 | 16710 | 16700 | 60 | 50 | 10578 | 43968 | -1214 | |
| 1109 | 16680 | 16740 | 16770 | 16705 | 16730 | 16725 | 50 | 45 | 3024 | 33190 | 82 | |
| 1110 | 16670 | 16765 | 16795 | 16720 | 16755 | 16745 | 85 | 75 | 952 | 17984 | 418 | |
| 1111 | 16775 | 16760 | 16820 | 16755 | 16785 | 16775 | 10 | 0 | 630 | 14704 | 388 | |
| 1112 | 16715 | 16795 | 16830 | 16770 | 16800 | 16785 | 85 | 70 | 1078 | 7882 | 646 | |
| 1201 | 16835 | 16865 | 16900 | 16800 | 16830 | 16845 | -5 | 10 | 134 | 624 | 24 | |
| 1202 | 16785 | 16860 | 16860 | 16860 | 16860 | 16860 | 75 | 75 | 2 | 680 | 0 | |
| 1203 | 16735 | 16900 | 16900 | 16865 | 16870 | 16875 | 135 | 140 | 6 | 282 | 0 | |
| 1204 | 16945 | 16945 | 16945 | 16945 | 16945 | 16945 | 0 | 0 | 2 | 124 | 0 | |
| 1205 | 16780 | 16865 | 16865 | 85 | 85 | 10 | 0 | |||||
| 小计 | 27030 | 227052 | 214 | |||||||||
| 黄金 | 1106 | 318.13 | 319.3 | 319.4 | 318.76 | 319.3 | 319.12 | 1.17 | 0.99 | 122 | 2138 | -72 |
| 1107 | 312.95 | 313.59 | 313.59 | 0.64 | 0.64 | 36 | 0 | |||||
| 1108 | 314.32 | 315.3 | 315.3 | 0.98 | 0.98 | 4 | 0 | |||||
| 1109 | 316.25 | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | 1.2 | 1.2 | 2 | 40 | -2 | |
| 1110 | 316.8 | 317.62 | 317.62 | 317.46 | 317.46 | 317.54 | 0.66 | 0.74 | 4 | 38 | 0 | |
| 1111 | 316.21 | 316.85 | 316.85 | 316.85 | 316.85 | 316.85 | 0.64 | 0.64 | 4 | 42 | 0 | |
| 1112 | 316.68 | 317.5 | 317.89 | 316.6 | 317.23 | 317.39 | 0.55 | 0.71 | 13878 | 48834 | 940 | |
| 1201 | 316.81 | 318.38 | 318.38 | 316.85 | 317.28 | 317.29 | 0.47 | 0.48 | 28 | 82 | 4 | |
| 1202 | 316.74 | 316.74 | 316.74 | 0 | 0 | 66 | 0 | |||||
| 1203 | 316.7 | 318.2 | 318.2 | 317.21 | 317.3 | 317.57 | 0.6 | 0.87 | 6 | 56 | 4 | |
| 1204 | 311.79 | 318.3 | 318.3 | 318.3 | 318.3 | 318.3 | 6.51 | 6.51 | 2 | 16 | -2 | |
| 1205 | 314.7 | 314.7 | 314.7 | 0 | 0 | 2 | 0 | |||||
| 小计 | 14046 | 51354 | 872 | |||||||||
| 铜 | 1106 | 67150 | 67300 | 67950 | 67300 | 67670 | 67680 | 520 | 530 | 8472 | 33376 | -3128 |
| 1107 | 66570 | 66710 | 67580 | 66710 | 67360 | 67210 | 790 | 640 | 54328 | 118688 | -15952 | |
| 1108 | 66120 | 66320 | 67180 | 66280 | 66960 | 66810 | 840 | 690 | 189234 | 158738 | 7790 | |
| 1109 | 65990 | 66110 | 67010 | 66110 | 66860 | 66650 | 870 | 660 | 8652 | 31974 | 780 | |
| 1110 | 66070 | 66260 | 67000 | 66200 | 66830 | 66720 | 760 | 650 | 630 | 9056 | 188 | |
| 1111 | 66090 | 66300 | 66900 | 66300 | 66790 | 66730 | 700 | 640 | 34 | 4310 | 4 | |
| 1112 | 66230 | 66400 | 67020 | 66280 | 66850 | 66840 | 620 | 610 | 114 | 3490 | 56 | |
| 1201 | 66130 | 66580 | 67100 | 66580 | 66770 | 66930 | 640 | 800 | 112 | 1220 | 0 | |
| 1202 | 66260 | 66040 | 67110 | 66040 | 66680 | 66940 | 420 | 680 | 46 | 926 | 8 | |
| 1203 | 66250 | 67000 | 67170 | 66800 | 67000 | 67030 | 750 | 780 | 38 | 418 | -22 | |
| 1204 | 66330 | 66490 | 67460 | 66490 | 67050 | 67000 | 720 | 670 | 66 | 288 | 28 | |
| 1205 | 66560 | 66600 | 67000 | 66600 | 66900 | 66830 | 340 | 270 | 6 | 40 | 4 | |
| 小计 | 261732 | 362524 | -10244 | |||||||||
| 铅 | 1109 | 16685 | 16870 | 17095 | 16790 | 17090 | 16915 | 405 | 230 | 2734 | 7434 | -50 |
| 1110 | 16795 | 16895 | 17060 | 16875 | 17000 | 16935 | 205 | 140 | 26 | 246 | -4 | |
| 1111 | 16875 | 17015 | 17015 | 140 | 140 | 6 | 0 | |||||
| 1112 | 17120 | 17265 | 17265 | 145 | 145 | 12 | 0 | |||||
| 1201 | 17365 | 17365 | 17365 | 0 | 0 | 6 | 0 | |||||
| 1202 | 17625 | 17775 | 17775 | 150 | 150 | 6 | 0 | |||||
| 1203 | 17540 | 17700 | 17700 | 17700 | 17700 | 17700 | 160 | 160 | 2 | -2 | ||
| 1204 | 17560 | 17560 | 17560 | 0 | 0 | 8 | 0 | |||||
| 1205 | 17560 | 17560 | 17560 | 0 | 0 | 0 | ||||||
| 小计 | 2762 | 7718 | -56 | |||||||||
| 锌 | 1106 | 16475 | 16665 | 16895 | 16615 | 16820 | 16760 | 345 | 285 | 6786 | 33704 | -3306 |
| 1107 | 16565 | 16795 | 16995 | 16700 | 16905 | 16860 | 340 | 295 | 192838 | 147018 | -40524 | |
| 1108 | 16665 | 16895 | 17120 | 16815 | 16995 | 16980 | 330 | 315 | 291780 | 194724 | 41684 | |
| 1109 | 16770 | 17000 | 17200 | 16930 | 17090 | 17060 | 320 | 290 | 19134 | 36170 | 3426 | |
| 1110 | 16845 | 17115 | 17300 | 17005 | 17200 | 17175 | 355 | 330 | 1724 | 6542 | 96 | |
| 1111 | 16950 | 17120 | 17390 | 17120 | 17325 | 17270 | 375 | 320 | 272 | 3440 | -14 | |
| 1112 | 17050 | 17245 | 17445 | 17245 | 17355 | 17375 | 305 | 325 | 90 | 872 | -12 | |
| 1201 | 17145 | 17405 | 17600 | 17330 | 17450 | 17450 | 305 | 305 | 198 | 518 | -44 | |
| 1202 | 17240 | 17455 | 17635 | 17455 | 17630 | 17575 | 390 | 335 | 28 | 394 | -6 | |
| 1203 | 17345 | 17600 | 17735 | 17600 | 17715 | 17690 | 370 | 345 | 14 | 188 | 4 | |
| 1204 | 17415 | 17440 | 17830 | 17440 | 17830 | 17745 | 415 | 330 | 42 | 116 | 6 | |
| 1205 | 17610 | 17750 | 17950 | 17750 | 17905 | 17875 | 295 | 265 | 8 | 14 | 2 | |
| 小计 | 512914 | 423700 | 1312 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)