| 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 | 16650 | 16700 | 16705 | 16670 | 16670 | 16685 | 20 | 35 | 3468 | 50988 | -696 |
| 1107 | 16660 | 16730 | 16730 | 16690 | 16705 | 16705 | 45 | 45 | 4370 | 55388 | -532 | |
| 1108 | 16700 | 16750 | 16770 | 16730 | 16755 | 16745 | 55 | 45 | 7938 | 44554 | 586 | |
| 1109 | 16725 | 16775 | 16820 | 16760 | 16785 | 16785 | 60 | 60 | 3690 | 33844 | 654 | |
| 1110 | 16745 | 16800 | 16840 | 16780 | 16805 | 16815 | 60 | 70 | 898 | 18390 | 406 | |
| 1111 | 16775 | 16840 | 16860 | 16815 | 16830 | 16840 | 55 | 65 | 724 | 14920 | 216 | |
| 1112 | 16785 | 16850 | 16895 | 16800 | 16870 | 16870 | 85 | 85 | 898 | 8240 | 358 | |
| 1201 | 16845 | 16830 | 16920 | 16830 | 16885 | 16905 | 40 | 60 | 130 | 708 | 84 | |
| 1202 | 16860 | 16950 | 16950 | 16935 | 16935 | 16945 | 75 | 85 | 22 | 692 | 12 | |
| 1203 | 16875 | 17010 | 17010 | 16935 | 16935 | 16975 | 60 | 100 | 10 | 276 | -6 | |
| 1204 | 16945 | 16980 | 16990 | 16980 | 16990 | 16985 | 45 | 40 | 4 | 122 | -2 | |
| 1205 | 16865 | 16930 | 16930 | 65 | 65 | 10 | 0 | |||||
| 小计 | 22152 | 228132 | 1080 | |||||||||
| 黄金 | 1106 | 319.12 | 319.6 | 320.3 | 319.58 | 319.96 | 320.15 | 0.84 | 1.03 | 382 | 1842 | -296 |
| 1107 | 313.59 | 315.24 | 318.57 | 315.24 | 317.54 | 317.51 | 3.95 | 3.92 | 24 | 34 | -2 | |
| 1108 | 315.3 | 319.24 | 319.24 | 3.94 | 3.94 | 4 | 0 | |||||
| 1109 | 317.45 | 317.45 | 317.45 | 0 | 0 | 40 | 0 | |||||
| 1110 | 317.54 | 317.54 | 317.54 | 0 | 0 | 38 | 0 | |||||
| 1111 | 316.85 | 316.85 | 317.55 | 316.85 | 317.55 | 317.2 | 0.7 | 0.35 | 4 | 44 | 2 | |
| 1112 | 317.39 | 318.1 | 318.5 | 317.8 | 317.9 | 318.21 | 0.51 | 0.82 | 11786 | 49260 | 426 | |
| 1201 | 317.29 | 318.29 | 318.6 | 317.72 | 317.72 | 318.31 | 0.43 | 1.02 | 66 | 80 | -2 | |
| 1202 | 316.74 | 318.5 | 318.69 | 318.2 | 318.2 | 318.46 | 1.46 | 1.72 | 6 | 66 | 0 | |
| 1203 | 317.57 | 318.97 | 318.97 | 318.2 | 318.2 | 318.55 | 0.63 | 0.98 | 16 | 60 | 4 | |
| 1204 | 318.3 | 318.3 | 318.3 | 0 | 0 | 16 | 0 | |||||
| 1205 | 314.7 | 314.7 | 314.7 | 0 | 0 | 2 | 0 | |||||
| 小计 | 12284 | 51486 | 132 | |||||||||
| 铜 | 1106 | 67680 | 68390 | 68650 | 68280 | 68650 | 68530 | 970 | 850 | 5224 | 31268 | -2108 |
| 1107 | 67210 | 68000 | 68400 | 67870 | 68400 | 68170 | 1190 | 960 | 32496 | 108760 | -9928 | |
| 1108 | 66810 | 67600 | 68100 | 67510 | 68080 | 67840 | 1270 | 1030 | 169386 | 150248 | -8490 | |
| 1109 | 66650 | 67600 | 67990 | 67410 | 67960 | 67700 | 1310 | 1050 | 7396 | 30520 | -1454 | |
| 1110 | 66720 | 67590 | 67920 | 67420 | 67890 | 67720 | 1170 | 1000 | 542 | 9298 | 242 | |
| 1111 | 66730 | 67580 | 67850 | 67410 | 67840 | 67740 | 1110 | 1010 | 114 | 4308 | -2 | |
| 1112 | 66840 | 67560 | 67910 | 67560 | 67610 | 67640 | 770 | 800 | 74 | 3484 | -6 | |
| 1201 | 66930 | 68060 | 68060 | 67620 | 67890 | 67910 | 960 | 980 | 40 | 1228 | 8 | |
| 1202 | 66940 | 67880 | 67990 | 67880 | 67940 | 67930 | 1000 | 990 | 6 | 924 | -2 | |
| 1203 | 67030 | 67920 | 68000 | 67800 | 67920 | 67860 | 890 | 830 | 116 | 374 | -44 | |
| 1204 | 67000 | 68100 | 68170 | 67850 | 68170 | 67940 | 1170 | 940 | 16 | 288 | 0 | |
| 1205 | 66830 | 67970 | 67970 | 67970 | 67970 | 67970 | 1140 | 1140 | 2 | 40 | 0 | |
| 小计 | 215412 | 340740 | -21784 | |||||||||
| 铅 | 1109 | 16915 | 17050 | 17230 | 17050 | 17205 | 17150 | 290 | 235 | 3132 | 7458 | 24 |
| 1110 | 16935 | 17170 | 17210 | 17170 | 17170 | 17180 | 235 | 245 | 8 | 250 | 4 | |
| 1111 | 17015 | 17260 | 17260 | 245 | 245 | 6 | 0 | |||||
| 1112 | 17265 | 17630 | 17630 | 17605 | 17605 | 17615 | 340 | 350 | 4 | 12 | 0 | |
| 1201 | 17365 | 17495 | 17920 | 17495 | 17920 | 17705 | 555 | 340 | 4 | 6 | 0 | |
| 1202 | 17775 | 18125 | 18125 | 350 | 350 | 6 | 0 | |||||
| 1203 | 17700 | 18045 | 18045 | 345 | 345 | 0 | ||||||
| 1204 | 17560 | 17750 | 17750 | 190 | 190 | 8 | 0 | |||||
| 1205 | 17560 | 17905 | 17905 | 345 | 345 | 0 | ||||||
| 小计 | 3148 | 7746 | 28 | |||||||||
| 锌 | 1106 | 16760 | 17000 | 17125 | 16915 | 17110 | 17030 | 350 | 270 | 8256 | 29408 | -4296 |
| 1107 | 16860 | 17110 | 17245 | 17030 | 17225 | 17155 | 365 | 295 | 101200 | 123184 | -23834 | |
| 1108 | 16980 | 17230 | 17345 | 17130 | 17325 | 17265 | 345 | 285 | 310782 | 200748 | 6024 | |
| 1109 | 17060 | 17310 | 17445 | 17245 | 17435 | 17360 | 375 | 300 | 15188 | 40822 | 4652 | |
| 1110 | 17175 | 17310 | 17560 | 17310 | 17545 | 17475 | 370 | 300 | 1408 | 6802 | 260 | |
| 1111 | 17270 | 17665 | 17665 | 17480 | 17630 | 17575 | 360 | 305 | 250 | 3440 | 0 | |
| 1112 | 17375 | 17610 | 17740 | 17610 | 17710 | 17700 | 335 | 325 | 104 | 874 | 2 | |
| 1201 | 17450 | 17770 | 17800 | 17690 | 17780 | 17765 | 330 | 315 | 64 | 514 | -4 | |
| 1202 | 17575 | 17895 | 17910 | 17840 | 17910 | 17880 | 335 | 305 | 10 | 392 | -2 | |
| 1203 | 17690 | 17950 | 18000 | 17950 | 18000 | 17960 | 310 | 270 | 34 | 184 | -4 | |
| 1204 | 17745 | 18140 | 18175 | 18010 | 18100 | 18115 | 355 | 370 | 26 | 106 | -10 | |
| 1205 | 17875 | 18000 | 18125 | 18000 | 18125 | 18060 | 250 | 185 | 4 | 16 | 2 | |
| 小计 | 437326 | 406490 | -17210 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)