| 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 | |||||||||||
| 1606 | 35710 | 35700 | 35890 | 35280 | 35370 | 35540 | -340 | -170 | 74284 | 120042 | -6218 |
| 1607 | 35770 | 35700 | 35940 | 35290 | 35380 | 35590 | -390 | -180 | 469084 | 320878 | 4094 |
| 1608 | 35820 | 35750 | 35970 | 35320 | 35400 | 35620 | -420 | -200 | 160858 | 197056 | 10848 |
| 1609 | 35860 | 35760 | 36000 | 35360 | 35430 | 35650 | -430 | -210 | 38500 | 84786 | 4704 |
| 1610 | 35930 | 35810 | 36030 | 35400 | 35490 | 35690 | -440 | -240 | 10022 | 19522 | 1256 |
| 1611 | 35970 | 35800 | 36020 | 35470 | 35570 | 35710 | -400 | -260 | 724 | 6450 | 318 |
| 1612 | 36040 | 35980 | 36110 | 35520 | 35600 | 35790 | -440 | -250 | 588 | 5174 | 172 |
| 1701 | 36140 | 36090 | 36210 | 35600 | 35660 | 35850 | -480 | -290 | 426 | 4622 | 58 |
| 1702 | 36110 | 35890 | 36140 | 35680 | 35690 | 35850 | -420 | -260 | 300 | 1852 | 84 |
| 1703 | 36100 | 36060 | 36290 | 35750 | 35760 | 35970 | -340 | -130 | 78 | 2034 | 20 |
| 1704 | 36160 | 36080 | 36220 | 35750 | 35830 | 35900 | -330 | -260 | 142 | 904 | -24 |
| 1705 | 36230 | 35950 | 36290 | 35790 | 35860 | 35970 | -370 | -260 | 262 | 218 | 138 |
| 小计 | 755268 | 763538 / 15450 | |||||||||
| 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 | |||||||||||
| 1606 | 12415 | 12455 | 12530 | 12340 | 12360 | 12440 | -55 | 25 | 25124 | 80476 | -3714 |
| 1607 | 12360 | 12365 | 12460 | 12260 | 12270 | 12360 | -90 | 0 | 191306 | 273490 | -5330 |
| 1608 | 12285 | 12300 | 12370 | 12175 | 12185 | 12270 | -100 | -15 | 59298 | 139056 | 5764 |
| 1609 | 12225 | 12255 | 12300 | 12120 | 12135 | 12210 | -90 | -15 | 19032 | 81108 | 1300 |
| 1610 | 12190 | 12230 | 12265 | 12095 | 12120 | 12175 | -70 | -15 | 4238 | 29502 | -754 |
| 1611 | 12190 | 12190 | 12240 | 12090 | 12095 | 12135 | -95 | -55 | 790 | 15782 | 352 |
| 1612 | 12180 | 12180 | 12240 | 12080 | 12080 | 12175 | -100 | -5 | 318 | 8820 | 34 |
| 1701 | 12185 | 12190 | 12270 | 12020 | 12100 | 12160 | -85 | -25 | 162 | 1980 | 12 |
| 1702 | 12180 | 12215 | 12220 | 12090 | 12090 | 12200 | -90 | 20 | 86 | 1292 | 32 |
| 1703 | 12150 | 12185 | 12265 | 12080 | 12080 | 12135 | -70 | -15 | 50 | 1066 | 4 |
| 1704 | 12230 | 12210 | 12210 | 12210 | 12210 | 12210 | -20 | -20 | 8 | 124 | 8 |
| 1705 | 12025 | 12195 | 12340 | 12080 | 12245 | 12200 | 220 | 175 | 18 | 14 | 14 |
| 小计 | 300430 | 632710 / -2278 | |||||||||
| 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 | |||||||||||
| 1606 | 15085 | 15065 | 15225 | 14920 | 14980 | 15055 | -105 | -30 | 22252 | 53316 | -1788 |
| 1607 | 15125 | 15115 | 15270 | 14955 | 15005 | 15100 | -120 | -25 | 379444 | 174598 | -17970 |
| 1608 | 15140 | 15140 | 15280 | 14995 | 15025 | 15115 | -115 | -25 | 77190 | 61196 | 2392 |
| 1609 | 15150 | 15150 | 15285 | 15005 | 15030 | 15130 | -120 | -20 | 13002 | 18920 | 1192 |
| 1610 | 15165 | 15150 | 15250 | 15015 | 15050 | 15125 | -115 | -40 | 396 | 1362 | -6 |
| 1611 | 15170 | 15150 | 15235 | 15055 | 15055 | 15130 | -115 | -40 | 32 | 254 | 6 |
| 1612 | 15160 | 15160 | 15305 | 15160 | 15200 | 15230 | 40 | 70 | 16 | 274 | 0 |
| 1701 | 15180 | 15150 | 15265 | 15040 | 15100 | 15145 | -80 | -35 | 280 | 1634 | 14 |
| 1702 | 15150 | 15150 | 15150 | 0 | 0 | 0 | 222 | 0 | |||
| 1703 | 15185 | 15185 | 15185 | 0 | 0 | 0 | 112 | 0 | |||
| 1704 | 15190 | 15245 | 15245 | 15245 | 15245 | 15245 | 55 | 55 | 4 | 46 | 2 |
| 1705 | 15140 | 15140 | 15140 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 492616 | 311934 / -16158 | |||||||||
| 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 | |||||||||||
| 1606 | 12915 | 12885 | 12945 | 12805 | 12840 | 12855 | -75 | -60 | 1252 | 8408 | -294 |
| 1607 | 12925 | 12915 | 12960 | 12805 | 12860 | 12870 | -65 | -55 | 8020 | 17490 | -330 |
| 1608 | 12955 | 12940 | 12975 | 12840 | 12870 | 12895 | -85 | -60 | 812 | 3608 | 234 |
| 1609 | 12980 | 12915 | 12915 | 12895 | 12900 | 12905 | -80 | -75 | 24 | 204 | -2 |
| 1610 | 12965 | 12940 | 12985 | 12940 | 12985 | 12960 | 20 | -5 | 4 | 80 | 2 |
| 1611 | 13060 | 13055 | 13055 | -5 | -5 | 0 | 74 | 0 | |||
| 1612 | 13070 | 13070 | 13070 | 0 | 0 | 0 | 198 | 0 | |||
| 1701 | 13070 | 13065 | 13065 | -5 | -5 | 0 | 84 | 0 | |||
| 1702 | 13030 | 12960 | 12960 | 12960 | 12960 | 12960 | -70 | -70 | 2 | 126 | -2 |
| 1703 | 12965 | 12975 | 12975 | 12975 | 12975 | 12975 | 10 | 10 | 4 | 48 | 2 |
| 1704 | 13020 | 13020 | 13020 | 0 | 0 | 0 | 42 | 0 | |||
| 1705 | 13005 | 13005 | 13005 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10118 | 30362 / -390 | |||||||||
| 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 | |||||||||||
| 1606 | 67980 | 68020 | 68560 | 67360 | 67500 | 67910 | -480 | -70 | 148 | 1028 | 4 |
| 1607 | 68440 | 69020 | 69210 | 67850 | 67850 | 68660 | -590 | 220 | 64 | 242 | -12 |
| 1608 | 68950 | 69270 | 69270 | 69110 | 69200 | 69190 | 250 | 240 | 6 | 250 | -2 |
| 1609 | 69220 | 69090 | 69880 | 68430 | 68600 | 69240 | -620 | 20 | 806500 | 619082 | 24516 |
| 1610 | 69900 | 70090 | 71010 | 69240 | 69730 | 69880 | -170 | -20 | 72 | 316 | 0 |
| 1611 | 69570 | 70330 | 70330 | 70330 | 70330 | 70330 | 760 | 760 | 2 | 160 | 0 |
| 1612 | 70040 | 69860 | 69860 | 69860 | 69860 | 69860 | -180 | -180 | 2 | 164 | 0 |
| 1701 | 70240 | 70180 | 70860 | 69450 | 69720 | 70220 | -520 | -20 | 10674 | 72714 | 624 |
| 1702 | 70500 | 70500 | 70500 | 0 | 0 | 0 | 50 | 0 | |||
| 1703 | 71050 | 71050 | 71050 | 0 | 0 | 0 | 64 | 0 | |||
| 1704 | 71360 | 71360 | 71360 | 0 | 0 | 0 | 18 | 0 | |||
| 1705 | 71290 | 71060 | 71960 | 70510 | 70750 | 71110 | -540 | -180 | 88 | 100 | 24 |
| 小计 | 817556 | 694188 / 25154 | |||||||||
| 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 | |||||||||||
| 1606 | 108590 | 104390 | 108380 | 103700 | 106060 | 105650 | -2530 | -2940 | 16 | 8 | 0 |
| 1607 | 108610 | 105670 | 105670 | -2940 | -2940 | 0 | 0 | 0 | |||
| 1608 | 104320 | 101490 | 101490 | -2830 | -2830 | 0 | 0 | 0 | |||
| 1609 | 108100 | 107900 | 108630 | 106540 | 106580 | 107740 | -1520 | -360 | 24366 | 12468 | 882 |
| 1610 | 109560 | 109190 | 109190 | -370 | -370 | 0 | 24 | 0 | |||
| 1611 | 108720 | 108360 | 108360 | -360 | -360 | 0 | 0 | 0 | |||
| 1612 | 109360 | 108990 | 108990 | -370 | -370 | 0 | 0 | 0 | |||
| 1701 | 108220 | 107860 | 107860 | -360 | -360 | 0 | 16 | 0 | |||
| 1702 | 120820 | 120820 | 120820 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 112360 | 111980 | 111980 | -380 | -380 | 0 | 0 | 0 | |||
| 1704 | 112460 | 112460 | 112460 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 112460 | 112460 | 112460 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 24382 | 12516 / 882 | |||||||||
| 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 | |||||||||||
| 1606 | 268.4 | 267.1 | 269.2 | 267.1 | 267.75 | 268.3 | -0.65 | -0.1 | 23614 | 49168 | -2202 |
| 1607 | 272.15 | 271.7 | 271.7 | 271.7 | 271.7 | 271.7 | -0.45 | -0.45 | 2 | 20 | 0 |
| 1608 | 269.85 | 269.3 | 269.3 | 268.95 | 268.95 | 269.15 | -0.9 | -0.7 | 6 | 122 | 2 |
| 1610 | 270.75 | 269.65 | 270.4 | 269.25 | 269.25 | 269.85 | -1.5 | -0.9 | 10 | 88 | -2 |
| 1612 | 270.85 | 269.65 | 271.55 | 269.5 | 270.2 | 270.55 | -0.65 | -0.3 | 236438 | 276598 | 5834 |
| 1702 | 272.35 | 271.8 | 271.8 | 270.9 | 270.9 | 271.2 | -1.45 | -1.15 | 6 | 118 | 0 |
| 1704 | 270.85 | 270.85 | 270.85 | 0 | 0 | 0 | 236 | 0 | |||
| 1706 | 272.05 | 274.25 | 274.5 | 272.2 | 272.2 | 273.55 | 0.15 | 1.5 | 26 | 8 | 8 |
| 小计 | 260102 | 326358 / 3640 | |||||||||
| 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 | |||||||||||
| 1606 | 3709 | 3690 | 3728 | 3681 | 3681 | 3705 | -28 | -4 | 96178 | 245704 | -23018 |
| 1607 | 3722 | 3725 | 3740 | 3705 | 3705 | 3726 | -17 | 4 | 144 | 848 | -8 |
| 1608 | 3751 | 3751 | 3751 | 0 | 0 | 0 | 350 | 0 | |||
| 1609 | 3766 | 3770 | 3781 | 3738 | 3740 | 3756 | -26 | -10 | 198 | 1222 | 72 |
| 1610 | 3784 | 3767 | 3793 | 3751 | 3783 | 3773 | -1 | -11 | 46 | 704 | -8 |
| 1611 | 3815 | 3786 | 3786 | 3772 | 3772 | 3775 | -43 | -40 | 16 | 296 | 0 |
| 1612 | 3818 | 3800 | 3842 | 3788 | 3788 | 3816 | -30 | -2 | 528952 | 510900 | 7418 |
| 1701 | 3833 | 3827 | 3838 | 3810 | 3810 | 3828 | -23 | -5 | 32 | 538 | -18 |
| 1702 | 3813 | 3839 | 3839 | 3839 | 3839 | 3839 | 26 | 26 | 6 | 346 | 0 |
| 1703 | 3865 | 3865 | 3865 | 0 | 0 | 0 | 156 | 0 | |||
| 1704 | 3917 | 3887 | 3888 | 3865 | 3871 | 3879 | -46 | -38 | 10 | 46 | 6 |
| 1705 | 3882 | 3904 | 3904 | 3855 | 3863 | 3874 | -19 | -8 | 6 | 30 | 2 |
| 小计 | 625588 | 761140 / -15554 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)