| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1605 | 37140 | 37090 | 37250 | 36760 | 36760 | 36880 | -380 | -260 | 29210 | 49140 | -6240 |
| 1606 | 37330 | 37190 | 37300 | 36810 | 36820 | 37030 | -510 | -300 | 112602 | 146874 | -3584 |
| 1607 | 37350 | 37220 | 37340 | 36820 | 36840 | 37060 | -510 | -290 | 380366 | 315360 | 17440 |
| 1608 | 37390 | 37270 | 37350 | 36850 | 36880 | 37070 | -510 | -320 | 60932 | 125438 | 4372 |
| 1609 | 37390 | 37270 | 37370 | 36900 | 36900 | 37100 | -490 | -290 | 25048 | 66092 | 3612 |
| 1610 | 37440 | 37290 | 37400 | 36930 | 36930 | 37100 | -510 | -340 | 3216 | 12830 | 82 |
| 1611 | 37500 | 37330 | 37410 | 36970 | 36970 | 37120 | -530 | -380 | 396 | 4860 | 138 |
| 1612 | 37570 | 37300 | 37470 | 37020 | 37070 | 37190 | -500 | -380 | 338 | 4396 | 90 |
| 1701 | 37510 | 37320 | 37460 | 37050 | 37060 | 37230 | -450 | -280 | 498 | 4118 | -50 |
| 1702 | 37590 | 37290 | 37300 | 37080 | 37120 | 37190 | -470 | -400 | 146 | 1436 | 48 |
| 1703 | 37600 | 37470 | 37490 | 37170 | 37210 | 37240 | -390 | -360 | 98 | 1806 | -8 |
| 1704 | 37580 | 37400 | 37610 | 37180 | 37220 | 37280 | -360 | -300 | 122 | 324 | 2 |
| 小计 | 612972 | 732674 / 15902 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1605 | 12615 | 12600 | 12630 | 12520 | 12555 | 12585 | -60 | -30 | 7970 | 40500 | -40 |
| 1606 | 12610 | 12535 | 12600 | 12450 | 12500 | 12535 | -110 | -75 | 62422 | 137576 | -4860 |
| 1607 | 12570 | 12505 | 12570 | 12400 | 12455 | 12495 | -115 | -75 | 161326 | 280228 | -3468 |
| 1608 | 12510 | 12450 | 12510 | 12045 | 12400 | 12430 | -110 | -80 | 29336 | 130076 | -116 |
| 1609 | 12450 | 12375 | 12450 | 12300 | 12340 | 12370 | -110 | -80 | 13014 | 76358 | -158 |
| 1610 | 12435 | 12360 | 12415 | 12270 | 12300 | 12345 | -135 | -90 | 2474 | 26832 | 116 |
| 1611 | 12430 | 12390 | 12425 | 12300 | 12300 | 12310 | -130 | -120 | 766 | 13218 | 400 |
| 1612 | 12440 | 12335 | 12385 | 12285 | 12295 | 12310 | -145 | -130 | 674 | 8466 | 338 |
| 1701 | 12445 | 12290 | 12400 | 12280 | 12280 | 12315 | -165 | -130 | 114 | 1864 | 14 |
| 1702 | 12420 | 12325 | 12350 | 12260 | 12305 | 12310 | -115 | -110 | 40 | 1254 | 10 |
| 1703 | 12335 | 12315 | 12400 | 12295 | 12340 | 12330 | 5 | -5 | 54 | 1264 | -8 |
| 1704 | 12330 | 12330 | 12330 | 0 | 0 | 0 | 86 | 0 | |||
| 小计 | 278190 | 717722 / -7772 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1605 | 14935 | 14885 | 14945 | 14790 | 14800 | 14840 | -135 | -95 | 2660 | 23700 | -250 |
| 1606 | 15025 | 14940 | 15030 | 14845 | 14860 | 14930 | -165 | -95 | 103266 | 88478 | -6896 |
| 1607 | 15065 | 14960 | 15080 | 14885 | 14900 | 14975 | -165 | -90 | 303390 | 158154 | 12226 |
| 1608 | 15100 | 14960 | 15110 | 14900 | 14925 | 14980 | -175 | -120 | 40276 | 34684 | 7258 |
| 1609 | 15110 | 15045 | 15120 | 14920 | 14940 | 15010 | -170 | -100 | 8364 | 12028 | -296 |
| 1610 | 15080 | 15050 | 15100 | 14940 | 14950 | 14995 | -130 | -85 | 440 | 1052 | 32 |
| 1611 | 15165 | 15060 | 15070 | 14975 | 14975 | 15045 | -190 | -120 | 10 | 214 | -2 |
| 1612 | 15185 | 15085 | 15150 | 15030 | 15095 | 15085 | -90 | -100 | 16 | 208 | -4 |
| 1701 | 15125 | 15060 | 15145 | 14980 | 15020 | 15040 | -105 | -85 | 30 | 1290 | -4 |
| 1702 | 15205 | 15205 | 15205 | 0 | 0 | 0 | 206 | 0 | |||
| 1703 | 15115 | 15115 | 15115 | 0 | 0 | 0 | 106 | 0 | |||
| 1704 | 15320 | 15020 | 15040 | 15020 | 15040 | 15030 | -280 | -290 | 6 | 10 | 0 |
| 小计 | 458458 | 320130 / 12064 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1605 | 13040 | 13100 | 13100 | 12885 | 12885 | 13020 | -155 | -20 | 570 | 3960 | -420 |
| 1606 | 13155 | 13160 | 13190 | 13010 | 13040 | 13090 | -115 | -65 | 4192 | 15038 | -252 |
| 1607 | 13190 | 13200 | 13210 | 13070 | 13080 | 13135 | -110 | -55 | 4316 | 13406 | 1260 |
| 1608 | 13305 | 13200 | 13215 | 13130 | 13130 | 13180 | -175 | -125 | 92 | 632 | 48 |
| 1609 | 13220 | 13160 | 13160 | 13160 | 13160 | 13160 | -60 | -60 | 2 | 190 | 0 |
| 1610 | 13320 | 13150 | 13150 | 13150 | 13150 | 13150 | -170 | -170 | 2 | 76 | 0 |
| 1611 | 13335 | 13210 | 13210 | 13130 | 13130 | 13155 | -205 | -180 | 6 | 70 | 0 |
| 1612 | 13225 | 13225 | 13225 | 0 | 0 | 0 | 194 | 0 | |||
| 1701 | 13285 | 13105 | 13105 | -180 | -180 | 0 | 72 | 0 | |||
| 1702 | 13280 | 13270 | 13270 | 13200 | 13200 | 13235 | -80 | -45 | 8 | 124 | 2 |
| 1703 | 13250 | 13215 | 13215 | 13150 | 13150 | 13185 | -100 | -65 | 10 | 50 | 2 |
| 1704 | 13260 | 13170 | 13245 | 13170 | 13245 | 13205 | -15 | -55 | 4 | 6 | 0 |
| 小计 | 9202 | 33818 / 640 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1605 | 73480 | 73140 | 73320 | 71600 | 71800 | 72220 | -1680 | -1260 | 3636 | 83988 | -2100 |
| 1606 | 73820 | 73440 | 73520 | 71880 | 71880 | 72820 | -1940 | -1000 | 124 | 1062 | -10 |
| 1607 | 74540 | 74230 | 74230 | 72310 | 72800 | 73000 | -1740 | -1540 | 194 | 262 | 24 |
| 1608 | 74280 | 73990 | 74160 | 73040 | 73350 | 73660 | -930 | -620 | 34 | 282 | -24 |
| 1609 | 74850 | 74540 | 74930 | 73120 | 73420 | 74020 | -1430 | -830 | 970200 | 613536 | -12468 |
| 1610 | 75420 | 74640 | 75170 | 74300 | 74300 | 74820 | -1120 | -600 | 48 | 364 | 26 |
| 1611 | 75830 | 75830 | 75830 | 0 | 0 | 0 | 164 | 0 | |||
| 1612 | 75230 | 75990 | 75990 | 74600 | 74920 | 75210 | -310 | -20 | 458 | 160 | 14 |
| 1701 | 75590 | 75590 | 75750 | 73970 | 74320 | 74900 | -1270 | -690 | 13300 | 70328 | -162 |
| 1702 | 75460 | 75460 | 75460 | 0 | 0 | 0 | 48 | 0 | |||
| 1703 | 75660 | 75660 | 75660 | 0 | 0 | 0 | 50 | 0 | |||
| 1704 | 75940 | 75940 | 75940 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 987994 | 770262 / -14700 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1605 | 110400 | 110070 | 112300 | 110070 | 111680 | 111010 | 1280 | 610 | 1000 | 8724 | -320 |
| 1606 | 108800 | 109400 | 109400 | 600 | 600 | 0 | 10 | 0 | |||
| 1607 | 112660 | 113280 | 113280 | 620 | 620 | 0 | 0 | 0 | |||
| 1608 | 111380 | 111400 | 111400 | 20 | 20 | 0 | 2 | 0 | |||
| 1609 | 112280 | 112300 | 114380 | 111600 | 113480 | 113190 | 1200 | 910 | 30476 | 12388 | 2178 |
| 1610 | 110500 | 112200 | 112200 | 1700 | 1700 | 0 | 24 | 0 | |||
| 1611 | 112920 | 113840 | 113840 | 920 | 920 | 0 | 0 | 0 | |||
| 1612 | 113600 | 114520 | 114520 | 920 | 920 | 0 | 0 | 0 | |||
| 1701 | 110580 | 112500 | 112500 | 1920 | 1920 | 0 | 14 | 0 | |||
| 1702 | 122610 | 122610 | 122610 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 114050 | 114980 | 114980 | 930 | 930 | 0 | 0 | 0 | |||
| 1704 | 114150 | 114150 | 114150 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 31476 | 21162 / 1858 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1605 | 262.3 | 262.3 | 262.3 | 262.3 | 262.3 | 262.3 | 0 | 0 | 6 | 0 | -6 |
| 1606 | 269.25 | 269.25 | 270.25 | 267.15 | 268.05 | 268.7 | -1.2 | -0.55 | 147672 | 130162 | -14368 |
| 1607 | 271.45 | 271.45 | 271.45 | 0 | 0 | 0 | 20 | 0 | |||
| 1608 | 270.1 | 270.55 | 270.7 | 269 | 270 | 269.7 | -0.1 | -0.4 | 24 | 146 | 14 |
| 1610 | 270.5 | 271.2 | 271.2 | 269.45 | 269.75 | 269.95 | -0.75 | -0.55 | 16 | 64 | 2 |
| 1612 | 271.5 | 271.55 | 272.7 | 269.3 | 270.25 | 271.05 | -1.25 | -0.45 | 168280 | 223004 | 5552 |
| 1702 | 272.45 | 272.4 | 272.65 | 258.8 | 271.1 | 264.65 | -1.35 | -7.8 | 588 | 258 | 114 |
| 1704 | 273.2 | 273 | 273 | 271.85 | 271.85 | 272.5 | -1.35 | -0.7 | 8 | 80 | -2 |
| 小计 | 316594 | 353734 / -8694 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1605 | 3736 | 3736 | 3756 | 3728 | 3741 | 3745 | 5 | 9 | 2196 | 28376 | 344 |
| 1606 | 3777 | 3774 | 3778 | 3737 | 3761 | 3759 | -16 | -18 | 359362 | 408474 | -11494 |
| 1607 | 3811 | 3776 | 3793 | 3756 | 3777 | 3778 | -34 | -33 | 176 | 782 | 58 |
| 1608 | 3788 | 3806 | 3806 | 3806 | 3806 | 3806 | 18 | 18 | 2 | 368 | 2 |
| 1609 | 3846 | 3823 | 3839 | 3762 | 3831 | 3811 | -15 | -35 | 634 | 1470 | 66 |
| 1610 | 3850 | 3843 | 3861 | 3822 | 3839 | 3841 | -11 | -9 | 114 | 576 | -6 |
| 1611 | 3871 | 3860 | 3860 | 3853 | 3853 | 3856 | -18 | -15 | 8 | 120 | 4 |
| 1612 | 3886 | 3883 | 3887 | 3841 | 3867 | 3867 | -19 | -19 | 219628 | 376466 | -3866 |
| 1701 | 3899 | 3897 | 3916 | 3873 | 3897 | 3899 | -2 | 0 | 14 | 418 | 6 |
| 1702 | 3917 | 3917 | 3917 | 0 | 0 | 0 | 226 | 0 | |||
| 1703 | 3952 | 3903 | 3940 | 3883 | 3920 | 3912 | -32 | -40 | 88 | 164 | 26 |
| 1704 | 3909 | 3909 | 3909 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 582222 | 817464 / -14860 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)