| 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 | 35540 | 35240 | 35600 | 35090 | 35170 | 35320 | -370 | -220 | 64244 | 110940 | -9102 |
| 1607 | 35590 | 35210 | 35640 | 35110 | 35200 | 35360 | -390 | -230 | 402516 | 307112 | -13766 |
| 1608 | 35620 | 35270 | 35650 | 35090 | 35200 | 35350 | -420 | -270 | 165134 | 209470 | 12414 |
| 1609 | 35650 | 35300 | 35660 | 35110 | 35210 | 35360 | -440 | -290 | 44752 | 89706 | 4920 |
| 1610 | 35690 | 35300 | 35680 | 35150 | 35270 | 35420 | -420 | -270 | 9408 | 20292 | 770 |
| 1611 | 35710 | 35320 | 35730 | 35180 | 35290 | 35390 | -420 | -320 | 1084 | 6864 | 414 |
| 1612 | 35790 | 35450 | 35700 | 35260 | 35370 | 35450 | -420 | -340 | 412 | 5330 | 156 |
| 1701 | 35850 | 35590 | 35820 | 35310 | 35400 | 35480 | -450 | -370 | 626 | 4664 | 42 |
| 1702 | 35850 | 35500 | 35870 | 35310 | 35500 | 35680 | -350 | -170 | 416 | 1940 | 88 |
| 1703 | 35970 | 35500 | 35950 | 35410 | 35570 | 35570 | -400 | -400 | 478 | 2020 | -14 |
| 1704 | 35900 | 35520 | 35980 | 35440 | 35520 | 35670 | -380 | -230 | 310 | 808 | -96 |
| 1705 | 35970 | 35640 | 35890 | 35450 | 35600 | 35690 | -370 | -280 | 238 | 306 | 88 |
| 小计 | 689618 | 759452 / -4086 | |||||||||
| 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 | 12440 | 12370 | 12465 | 12305 | 12390 | 12395 | -50 | -45 | 20976 | 75394 | -5082 |
| 1607 | 12360 | 12305 | 12400 | 12220 | 12325 | 12330 | -35 | -30 | 181804 | 266412 | -7078 |
| 1608 | 12270 | 12190 | 12315 | 12135 | 12245 | 12245 | -25 | -25 | 46428 | 142112 | 3056 |
| 1609 | 12210 | 12140 | 12250 | 12075 | 12190 | 12175 | -20 | -35 | 14012 | 80900 | -208 |
| 1610 | 12175 | 11965 | 12205 | 11965 | 12130 | 12145 | -45 | -30 | 3050 | 29490 | -12 |
| 1611 | 12135 | 11905 | 12185 | 11905 | 12125 | 12120 | -10 | -15 | 1126 | 15854 | 72 |
| 1612 | 12175 | 11890 | 12175 | 11890 | 12105 | 12110 | -70 | -65 | 894 | 8992 | 172 |
| 1701 | 12160 | 12065 | 12170 | 12065 | 12100 | 12130 | -60 | -30 | 216 | 1972 | -8 |
| 1702 | 12200 | 11865 | 12165 | 11860 | 12090 | 12115 | -110 | -85 | 140 | 1322 | 30 |
| 1703 | 12135 | 12070 | 12160 | 12070 | 12105 | 12120 | -30 | -15 | 64 | 1082 | 16 |
| 1704 | 12210 | 12070 | 12070 | 12070 | 12070 | 12070 | -140 | -140 | 4 | 120 | -4 |
| 1705 | 12200 | 12180 | 12180 | -20 | -20 | 0 | 14 | 0 | |||
| 小计 | 268714 | 623664 / -9046 | |||||||||
| 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 | 15055 | 14980 | 15060 | 14870 | 14925 | 14970 | -130 | -85 | 21470 | 50700 | -2616 |
| 1607 | 15100 | 14990 | 15095 | 14905 | 14945 | 15005 | -155 | -95 | 296070 | 166442 | -8156 |
| 1608 | 15115 | 15035 | 15125 | 14935 | 14975 | 15030 | -140 | -85 | 70276 | 65976 | 4780 |
| 1609 | 15130 | 15030 | 15145 | 14960 | 15000 | 15040 | -130 | -90 | 11936 | 19444 | 524 |
| 1610 | 15125 | 15065 | 15130 | 14975 | 15020 | 15020 | -105 | -105 | 146 | 1376 | 14 |
| 1611 | 15130 | 15065 | 15095 | 15000 | 15000 | 15050 | -130 | -80 | 30 | 254 | 0 |
| 1612 | 15230 | 15120 | 15125 | 15120 | 15125 | 15120 | -105 | -110 | 4 | 274 | 0 |
| 1701 | 15145 | 15025 | 15135 | 14990 | 15060 | 15080 | -85 | -65 | 26 | 1630 | -4 |
| 1702 | 15150 | 15075 | 15135 | 15075 | 15135 | 15105 | -15 | -45 | 4 | 220 | -2 |
| 1703 | 15185 | 15115 | 15115 | 15100 | 15100 | 15105 | -85 | -80 | 4 | 112 | 0 |
| 1704 | 15245 | 15240 | 15260 | 15075 | 15075 | 15190 | -170 | -55 | 18 | 50 | 4 |
| 1705 | 15140 | 15255 | 15325 | 15080 | 15080 | 15220 | -60 | 80 | 30 | 26 | 26 |
| 小计 | 400014 | 306504 / -5430 | |||||||||
| 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 | 12855 | 12810 | 12980 | 12700 | 12845 | 12810 | -10 | -45 | 1606 | 8168 | -240 |
| 1607 | 12870 | 12815 | 12990 | 12700 | 12870 | 12835 | 0 | -35 | 11854 | 16522 | -968 |
| 1608 | 12895 | 12835 | 12990 | 12755 | 12890 | 12825 | -5 | -70 | 1182 | 3816 | 208 |
| 1609 | 12905 | 12810 | 13010 | 12810 | 13010 | 12940 | 105 | 35 | 22 | 190 | -14 |
| 1610 | 12960 | 12875 | 12875 | 12820 | 12820 | 12835 | -140 | -125 | 6 | 76 | -4 |
| 1611 | 13055 | 13055 | 13055 | 0 | 0 | 0 | 74 | 0 | |||
| 1612 | 13070 | 12860 | 12860 | 12860 | 12860 | 12860 | -210 | -210 | 2 | 198 | 0 |
| 1701 | 13065 | 12945 | 12945 | 12945 | 12945 | 12945 | -120 | -120 | 2 | 86 | 2 |
| 1702 | 12960 | 12795 | 12795 | 12795 | 12795 | 12795 | -165 | -165 | 2 | 128 | 2 |
| 1703 | 12975 | 12825 | 12825 | 12825 | 12825 | 12825 | -150 | -150 | 2 | 48 | 0 |
| 1704 | 13020 | 13020 | 13020 | 0 | 0 | 0 | 42 | 0 | |||
| 1705 | 13015 | 13015 | 13015 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14678 | 29348 / -1014 | |||||||||
| 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 | 67910 | 67090 | 67760 | 67090 | 67110 | 67310 | -800 | -600 | 32 | 1024 | -4 |
| 1607 | 68660 | 67720 | 67940 | 67720 | 67940 | 67840 | -720 | -820 | 18 | 242 | 0 |
| 1608 | 69190 | 68360 | 68360 | -830 | -830 | 0 | 250 | 0 | |||
| 1609 | 69240 | 68580 | 69180 | 68200 | 68430 | 68650 | -810 | -590 | 609878 | 622594 | 3512 |
| 1610 | 69880 | 69220 | 69220 | 68600 | 68600 | 68910 | -1280 | -970 | 4 | 316 | 0 |
| 1611 | 70330 | 69040 | 69040 | 69040 | 69040 | 69040 | -1290 | -1290 | 2 | 158 | -2 |
| 1612 | 69860 | 69860 | 69860 | 0 | 0 | 0 | 164 | 0 | |||
| 1701 | 70220 | 69600 | 70230 | 69220 | 69360 | 69640 | -860 | -580 | 13794 | 72822 | 108 |
| 1702 | 70500 | 69920 | 69920 | -580 | -580 | 0 | 50 | 0 | |||
| 1703 | 71050 | 70470 | 70470 | -580 | -580 | 0 | 64 | 0 | |||
| 1704 | 71360 | 70900 | 70900 | -460 | -460 | 0 | 18 | 0 | |||
| 1705 | 71110 | 70320 | 71280 | 70320 | 70650 | 70880 | -460 | -230 | 124 | 150 | 50 |
| 小计 | 623852 | 697852 / 3664 | |||||||||
| 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 | 105650 | 106060 | 105650 | 410 | 0 | 0 | 8 | 0 | |||
| 1607 | 105670 | 105670 | 105670 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 101490 | 101490 | 101490 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 107740 | 106120 | 107500 | 105730 | 106730 | 106670 | -1010 | -1070 | 22608 | 12632 | 164 |
| 1610 | 109190 | 108100 | 108100 | -1090 | -1090 | 0 | 24 | 0 | |||
| 1611 | 108360 | 107280 | 107280 | -1080 | -1080 | 0 | 0 | 0 | |||
| 1612 | 108990 | 107910 | 107910 | -1080 | -1080 | 0 | 0 | 0 | |||
| 1701 | 107860 | 106790 | 106790 | -1070 | -1070 | 0 | 16 | 0 | |||
| 1702 | 120420 | 120420 | 120420 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 111980 | 110870 | 110870 | -1110 | -1110 | 0 | 0 | 0 | |||
| 1704 | 112080 | 112080 | 112080 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 110320 | 110320 | 110320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22608 | 12680 / 164 | |||||||||
| 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 | 268.3 | 268.65 | 268.9 | 263.7 | 263.9 | 266.2 | -4.4 | -2.1 | 37442 | 41442 | -7726 |
| 1607 | 271.7 | 269.55 | 269.55 | -2.15 | -2.15 | 0 | 20 | 0 | |||
| 1608 | 269.15 | 267.55 | 267.55 | 265.1 | 265.1 | 266.3 | -4.05 | -2.85 | 4 | 120 | -2 |
| 1610 | 269.85 | 268.35 | 269.65 | 266.1 | 266.1 | 268 | -3.75 | -1.85 | 24 | 78 | -10 |
| 1612 | 270.55 | 269.95 | 271.2 | 265.9 | 265.95 | 268.55 | -4.6 | -2 | 362390 | 279720 | 3122 |
| 1702 | 271.2 | 271.2 | 271.2 | 266.85 | 267 | 268.3 | -4.2 | -2.9 | 34 | 118 | 0 |
| 1704 | 270.85 | 269.05 | 269.7 | 268.8 | 268.8 | 268.9 | -2.05 | -1.95 | 22 | 236 | 0 |
| 1706 | 273.55 | 275 | 275 | 268.3 | 269.2 | 270.1 | -4.35 | -3.45 | 44 | 20 | 12 |
| 小计 | 399960 | 321754 / -4604 | |||||||||
| 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 | 3705 | 3678 | 3707 | 3596 | 3599 | 3657 | -106 | -48 | 128550 | 223074 | -22630 |
| 1607 | 3726 | 3680 | 3710 | 3606 | 3610 | 3667 | -116 | -59 | 166 | 852 | 4 |
| 1608 | 3751 | 3712 | 3729 | 3645 | 3648 | 3711 | -103 | -40 | 422 | 386 | 36 |
| 1609 | 3756 | 3700 | 3756 | 3651 | 3651 | 3700 | -105 | -56 | 196 | 1156 | -66 |
| 1610 | 3773 | 3747 | 3771 | 3668 | 3668 | 3751 | -105 | -22 | 60 | 698 | -6 |
| 1611 | 3775 | 3760 | 3769 | 3760 | 3769 | 3764 | -6 | -11 | 4 | 294 | -2 |
| 1612 | 3816 | 3786 | 3819 | 3698 | 3700 | 3765 | -116 | -51 | 764358 | 527964 | 17064 |
| 1701 | 3828 | 3818 | 3818 | 3724 | 3724 | 3754 | -104 | -74 | 44 | 550 | 12 |
| 1702 | 3839 | 3843 | 3843 | 3838 | 3838 | 3839 | -1 | 0 | 8 | 346 | 0 |
| 1703 | 3865 | 3850 | 3850 | 3765 | 3765 | 3800 | -100 | -65 | 38 | 184 | 28 |
| 1704 | 3879 | 3870 | 3870 | 3821 | 3821 | 3840 | -58 | -39 | 8 | 52 | 6 |
| 1705 | 3874 | 3816 | 3816 | 3776 | 3776 | 3796 | -98 | -78 | 4 | 34 | 4 |
| 小计 | 893858 | 755590 / -5550 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)