| 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 | 16685 | 16710 | 16710 | 16635 | 16660 | 16665 | -25 | -20 | 6160 | 50164 | -824 |
| 1107 | 16705 | 16720 | 16720 | 16665 | 16685 | 16685 | -20 | -20 | 4568 | 55528 | 140 | |
| 1108 | 16745 | 16750 | 16760 | 16710 | 16730 | 16725 | -15 | -20 | 9306 | 47820 | 3266 | |
| 1109 | 16785 | 16760 | 16805 | 16760 | 16775 | 16775 | -10 | -10 | 4364 | 36232 | 2388 | |
| 1110 | 16815 | 16800 | 16830 | 16790 | 16795 | 16800 | -20 | -15 | 1884 | 19260 | 870 | |
| 1111 | 16840 | 16850 | 16850 | 16825 | 16850 | 16835 | 10 | -5 | 334 | 15058 | 138 | |
| 1112 | 16870 | 16815 | 16880 | 16815 | 16880 | 16860 | 10 | -10 | 116 | 8248 | 8 | |
| 1201 | 16905 | 16950 | 16950 | 16905 | 16915 | 16920 | 10 | 15 | 16 | 712 | 4 | |
| 1202 | 16945 | 16900 | 16910 | 16900 | 16910 | 16905 | -35 | -40 | 4 | 690 | -2 | |
| 1203 | 16975 | 16960 | 16960 | 16960 | 16960 | 16960 | -15 | -15 | 4 | 276 | 0 | |
| 1204 | 16985 | 16990 | 16990 | 16990 | 16990 | 16990 | 5 | 5 | 2 | 122 | 0 | |
| 1205 | 16930 | 16930 | 16930 | 0 | 0 | 10 | 0 | |||||
| 小计 | 26758 | 234120 | 5988 | |||||||||
| 黄金 | 1106 | 320.15 | 319.02 | 320 | 318.81 | 319.15 | 319.17 | -1 | -0.98 | 258 | 1722 | -120 |
| 1107 | 317.51 | 311.3 | 316.99 | 311.3 | 315.89 | 314.99 | -1.62 | -2.52 | 56 | 76 | 42 | |
| 1108 | 319.24 | 318.24 | 318.24 | 315.73 | 315.73 | 316.98 | -3.51 | -2.26 | 4 | 4 | 0 | |
| 1109 | 317.45 | 316.6 | 317.2 | 316.51 | 316.51 | 316.89 | -0.94 | -0.56 | 12 | 40 | 0 | |
| 1110 | 317.54 | 317.2 | 317.2 | 317.2 | 317.2 | 317.2 | -0.34 | -0.34 | 4 | 38 | 0 | |
| 1111 | 317.2 | 317.2 | 317.2 | 0 | 0 | 44 | 0 | |||||
| 1112 | 318.21 | 317.78 | 317.85 | 317.02 | 317.54 | 317.61 | -0.67 | -0.6 | 10912 | 47272 | -1988 | |
| 1201 | 318.31 | 317.7 | 317.74 | 317.41 | 317.59 | 317.63 | -0.72 | -0.68 | 20 | 72 | -8 | |
| 1202 | 318.46 | 318.46 | 318.46 | 0 | 0 | 66 | 0 | |||||
| 1203 | 318.55 | 318.06 | 318.06 | 318.06 | 318.06 | 318.06 | -0.49 | -0.49 | 2 | 58 | -2 | |
| 1204 | 318.3 | 317.81 | 317.81 | -0.49 | -0.49 | 16 | 0 | |||||
| 1205 | 314.7 | 314.7 | 314.7 | 0 | 0 | 2 | 0 | |||||
| 小计 | 11268 | 49410 | -2076 | |||||||||
| 铜 | 1106 | 68530 | 68450 | 69280 | 68320 | 69030 | 68700 | 500 | 170 | 5052 | 29624 | -1644 |
| 1107 | 68170 | 68240 | 68900 | 67970 | 68870 | 68340 | 700 | 170 | 26758 | 100972 | -7788 | |
| 1108 | 67840 | 68000 | 68740 | 67600 | 68660 | 68090 | 820 | 250 | 189456 | 172120 | 21872 | |
| 1109 | 67700 | 67800 | 68640 | 67500 | 68550 | 68050 | 850 | 350 | 6806 | 31134 | 614 | |
| 1110 | 67720 | 67600 | 68580 | 67540 | 68510 | 68170 | 790 | 450 | 704 | 9540 | 242 | |
| 1111 | 67740 | 67570 | 68560 | 67450 | 68560 | 68020 | 820 | 280 | 168 | 4336 | 28 | |
| 1112 | 67640 | 67780 | 68600 | 67500 | 68600 | 68030 | 960 | 390 | 56 | 3474 | -10 | |
| 1201 | 67910 | 67770 | 68500 | 67430 | 68500 | 67950 | 590 | 40 | 28 | 1236 | 8 | |
| 1202 | 67930 | 67700 | 68890 | 67700 | 68890 | 68040 | 960 | 110 | 12 | 924 | 0 | |
| 1203 | 67860 | 67800 | 68690 | 67800 | 68690 | 68330 | 830 | 470 | 18 | 382 | 8 | |
| 1204 | 67940 | 68010 | 68890 | 68010 | 68700 | 68490 | 760 | 550 | 16 | 298 | 10 | |
| 1205 | 67970 | 67660 | 68340 | 67350 | 68340 | 67910 | 370 | -60 | 44 | 66 | 26 | |
| 小计 | 229118 | 354106 | 13366 | |||||||||
| 铅 | 1109 | 17150 | 17100 | 17340 | 17040 | 17315 | 17190 | 165 | 40 | 3580 | 7628 | 170 |
| 1110 | 17180 | 17170 | 17220 | 17170 | 17215 | 17205 | 35 | 25 | 16 | 250 | 0 | |
| 1111 | 17260 | 17285 | 17285 | 25 | 25 | 6 | 0 | |||||
| 1112 | 17615 | 17640 | 17640 | 25 | 25 | 12 | 0 | |||||
| 1201 | 17705 | 17730 | 17730 | 25 | 25 | 6 | 0 | |||||
| 1202 | 18125 | 18150 | 18150 | 25 | 25 | 6 | 0 | |||||
| 1203 | 18045 | 18070 | 18070 | 25 | 25 | 0 | ||||||
| 1204 | 17750 | 17850 | 17850 | 100 | 100 | 8 | 0 | |||||
| 1205 | 17750 | 17775 | 17775 | 25 | 25 | 0 | ||||||
| 小计 | 3596 | 7916 | 170 | |||||||||
| 锌 | 1106 | 17030 | 16820 | 17225 | 16815 | 17190 | 17095 | 160 | 65 | 7314 | 27118 | -2290 |
| 1107 | 17155 | 17210 | 17350 | 17130 | 17350 | 17225 | 195 | 70 | 76646 | 103316 | -19868 | |
| 1108 | 17265 | 17300 | 17450 | 17215 | 17450 | 17335 | 185 | 70 | 347044 | 221376 | 20628 | |
| 1109 | 17360 | 17390 | 17540 | 17320 | 17535 | 17425 | 175 | 65 | 16134 | 44000 | 3178 | |
| 1110 | 17475 | 17475 | 17640 | 17440 | 17640 | 17540 | 165 | 65 | 1916 | 7186 | 384 | |
| 1111 | 17575 | 17570 | 17730 | 17570 | 17730 | 17640 | 155 | 65 | 370 | 3404 | -36 | |
| 1112 | 17700 | 17730 | 17835 | 17625 | 17810 | 17760 | 110 | 60 | 58 | 866 | -8 | |
| 1201 | 17765 | 17750 | 17870 | 17710 | 17865 | 17775 | 100 | 10 | 54 | 504 | -10 | |
| 1202 | 17880 | 17955 | 17980 | 17955 | 17980 | 17965 | 100 | 85 | 4 | 388 | -4 | |
| 1203 | 17960 | 17980 | 18020 | 17940 | 18020 | 17995 | 60 | 35 | 10 | 186 | 2 | |
| 1204 | 18115 | 18180 | 18180 | 18180 | 18180 | 18180 | 65 | 65 | 2 | 104 | -2 | |
| 1205 | 18060 | 18210 | 18210 | 150 | 150 | 16 | 0 | |||||
| 小计 | 449552 | 408464 | 1974 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)