| 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 | 35320 | 35190 | 35400 | 34830 | 35310 | 35240 | -10 | -80 | 55578 | 105004 | -5936 |
| 1607 | 35360 | 35160 | 35440 | 34820 | 35320 | 35200 | -40 | -160 | 391992 | 300324 | -6788 |
| 1608 | 35350 | 35150 | 35440 | 34810 | 35330 | 35190 | -20 | -160 | 162794 | 228204 | 18734 |
| 1609 | 35360 | 35190 | 35460 | 34840 | 35370 | 35230 | 10 | -130 | 41068 | 95802 | 6096 |
| 1610 | 35420 | 35200 | 35480 | 34860 | 35390 | 35270 | -30 | -150 | 9724 | 21272 | 980 |
| 1611 | 35390 | 35340 | 35490 | 34900 | 35430 | 35260 | 40 | -130 | 990 | 6962 | 98 |
| 1612 | 35450 | 35280 | 36000 | 34990 | 35500 | 35330 | 50 | -120 | 1414 | 5770 | 440 |
| 1701 | 35480 | 35420 | 35590 | 35010 | 35520 | 35340 | 40 | -140 | 436 | 4724 | 60 |
| 1702 | 35680 | 35450 | 35610 | 35140 | 35560 | 35430 | -120 | -250 | 224 | 1996 | 56 |
| 1703 | 35570 | 35470 | 35630 | 35240 | 35580 | 35400 | 10 | -170 | 520 | 2122 | 102 |
| 1704 | 35670 | 35490 | 35720 | 35200 | 35720 | 35450 | 50 | -220 | 190 | 828 | 20 |
| 1705 | 35690 | 35550 | 35780 | 35200 | 35630 | 35480 | -60 | -210 | 102 | 320 | 14 |
| 小计 | 665032 | 773328 / 13876 | |||||||||
| 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 | 12395 | 12390 | 12515 | 12340 | 12510 | 12440 | 115 | 45 | 14708 | 71348 | -4046 |
| 1607 | 12330 | 12285 | 12445 | 12265 | 12435 | 12360 | 105 | 30 | 154288 | 266834 | 422 |
| 1608 | 12245 | 12195 | 12360 | 12180 | 12355 | 12275 | 110 | 30 | 53474 | 148586 | 6474 |
| 1609 | 12175 | 12160 | 12330 | 12120 | 12290 | 12210 | 115 | 35 | 14020 | 82668 | 1768 |
| 1610 | 12145 | 12115 | 12255 | 12090 | 12255 | 12175 | 110 | 30 | 3302 | 29798 | 308 |
| 1611 | 12120 | 12085 | 12230 | 12080 | 12230 | 12165 | 110 | 45 | 1364 | 16558 | 704 |
| 1612 | 12110 | 12080 | 12230 | 12070 | 12230 | 12160 | 120 | 50 | 1418 | 9702 | 710 |
| 1701 | 12130 | 12100 | 12215 | 12075 | 12215 | 12145 | 85 | 15 | 60 | 1956 | -16 |
| 1702 | 12115 | 12045 | 12185 | 12045 | 12185 | 12110 | 70 | -5 | 28 | 1316 | -6 |
| 1703 | 12120 | 12135 | 12165 | 12135 | 12165 | 12160 | 45 | 40 | 12 | 1092 | 10 |
| 1704 | 12070 | 12075 | 12075 | 12075 | 12075 | 12075 | 5 | 5 | 2 | 122 | 2 |
| 1705 | 12180 | 12180 | 12180 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 242676 | 629994 / 6330 | |||||||||
| 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 | 14970 | 14815 | 14990 | 14770 | 14975 | 14885 | 5 | -85 | 17188 | 52030 | 1330 |
| 1607 | 15005 | 14865 | 15030 | 14805 | 15010 | 14920 | 5 | -85 | 249428 | 161664 | -4778 |
| 1608 | 15030 | 14895 | 15055 | 14835 | 15035 | 14945 | 5 | -85 | 64738 | 73020 | 7044 |
| 1609 | 15040 | 14915 | 15075 | 14860 | 15065 | 14965 | 25 | -75 | 10546 | 19206 | -238 |
| 1610 | 15020 | 14910 | 15065 | 14885 | 15065 | 14970 | 45 | -50 | 284 | 1386 | 10 |
| 1611 | 15050 | 14940 | 15070 | 14900 | 15040 | 15005 | -10 | -45 | 48 | 260 | 6 |
| 1612 | 15120 | 14910 | 15090 | 14910 | 15090 | 15010 | -30 | -110 | 38 | 278 | 4 |
| 1701 | 15080 | 14960 | 15105 | 14940 | 15105 | 14990 | 25 | -90 | 62 | 1640 | 10 |
| 1702 | 15105 | 14930 | 15110 | 14930 | 15110 | 14975 | 5 | -130 | 64 | 212 | -8 |
| 1703 | 15105 | 15000 | 15000 | 15000 | 15000 | 15000 | -105 | -105 | 4 | 110 | -2 |
| 1704 | 15190 | 15105 | 15105 | 15105 | 15105 | 15105 | -85 | -85 | 2 | 48 | -2 |
| 1705 | 15220 | 15050 | 15050 | 15050 | 15050 | 15050 | -170 | -170 | 2 | 28 | 2 |
| 小计 | 342404 | 309882 / 3378 | |||||||||
| 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 | 12810 | 12650 | 12855 | 12650 | 12805 | 12765 | -5 | -45 | 1032 | 7920 | -248 |
| 1607 | 12835 | 12835 | 12835 | 12675 | 12795 | 12755 | -40 | -80 | 9578 | 16898 | 376 |
| 1608 | 12825 | 12800 | 12825 | 12700 | 12800 | 12775 | -25 | -50 | 1352 | 4138 | 322 |
| 1609 | 12940 | 12815 | 12840 | 12610 | 12750 | 12730 | -190 | -210 | 244 | 202 | 12 |
| 1610 | 12835 | 12770 | 12870 | 12770 | 12840 | 12835 | 5 | 0 | 86 | 116 | 40 |
| 1611 | 13055 | 13055 | 13055 | 12900 | 12900 | 12975 | -155 | -80 | 4 | 72 | -2 |
| 1612 | 12860 | 12860 | 12915 | 12830 | 12900 | 12875 | 40 | 15 | 12 | 200 | 2 |
| 1701 | 12945 | 12960 | 12960 | 15 | 15 | 0 | 86 | 0 | |||
| 1702 | 12795 | 12810 | 12810 | 15 | 15 | 0 | 128 | 0 | |||
| 1703 | 12825 | 12840 | 12840 | 15 | 15 | 0 | 48 | 0 | |||
| 1704 | 13020 | 13035 | 13035 | 15 | 15 | 0 | 42 | 0 | |||
| 1705 | 12860 | 12860 | 12860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12308 | 29850 / 502 | |||||||||
| 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 | 67310 | 66900 | 67490 | 66830 | 67490 | 67030 | 180 | -280 | 66 | 1052 | 28 |
| 1607 | 67840 | 67550 | 67630 | 67550 | 67630 | 67570 | -210 | -270 | 10 | 244 | 2 |
| 1608 | 68360 | 67750 | 68320 | 67750 | 68320 | 68180 | -40 | -180 | 14 | 256 | 6 |
| 1609 | 68650 | 68190 | 68830 | 67770 | 68520 | 68370 | -130 | -280 | 559474 | 628154 | 5560 |
| 1610 | 68910 | 68390 | 69070 | 68390 | 68730 | 68800 | -180 | -110 | 8 | 318 | 2 |
| 1611 | 69040 | 69040 | 69040 | 0 | 0 | 0 | 158 | 0 | |||
| 1612 | 69860 | 69860 | 69860 | 0 | 0 | 0 | 164 | 0 | |||
| 1701 | 69640 | 69080 | 69830 | 68620 | 69450 | 69320 | -190 | -320 | 8406 | 73350 | 528 |
| 1702 | 69920 | 69920 | 69920 | 0 | 0 | 0 | 50 | 0 | |||
| 1703 | 70470 | 70470 | 70470 | 0 | 0 | 0 | 64 | 0 | |||
| 1704 | 70900 | 70900 | 70900 | 0 | 0 | 0 | 18 | 0 | |||
| 1705 | 70880 | 70010 | 70850 | 70010 | 70560 | 70570 | -320 | -310 | 166 | 206 | 56 |
| 小计 | 568144 | 704034 / 6182 | |||||||||
| 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 | 105650 | 105650 | 0 | 0 | 0 | 8 | 0 | |||
| 1607 | 105670 | 105670 | 105670 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 101490 | 101490 | 101490 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 106670 | 106440 | 107390 | 105210 | 107150 | 106570 | 480 | -100 | 15350 | 12250 | -382 |
| 1610 | 108100 | 108000 | 108000 | -100 | -100 | 0 | 24 | 0 | |||
| 1611 | 107280 | 107180 | 107180 | -100 | -100 | 0 | 0 | 0 | |||
| 1612 | 107910 | 107810 | 107810 | -100 | -100 | 0 | 0 | 0 | |||
| 1701 | 106790 | 107100 | 109740 | 107100 | 109740 | 108420 | 2950 | 1630 | 4 | 18 | 2 |
| 1702 | 119220 | 119220 | 119220 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 110870 | 112560 | 112560 | 1690 | 1690 | 0 | 0 | 0 | |||
| 1704 | 110970 | 110970 | 110970 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 109220 | 109220 | 109220 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15354 | 12300 / -380 | |||||||||
| 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 | 266.2 | 262.5 | 264.65 | 261.85 | 264.05 | 263.2 | -2.15 | -3 | 19546 | 38508 | -2934 |
| 1607 | 269.55 | 266.25 | 266.7 | 265.25 | 265.25 | 266.05 | -4.3 | -3.5 | 30 | 38 | 18 |
| 1608 | 266.3 | 263.1 | 265.6 | 262.9 | 264.65 | 263.75 | -1.65 | -2.55 | 46 | 102 | -18 |
| 1610 | 268 | 263.5 | 265.6 | 263.15 | 265.15 | 264.05 | -2.85 | -3.95 | 34 | 72 | -6 |
| 1612 | 268.55 | 264.1 | 266.85 | 264.1 | 266.1 | 265.4 | -2.45 | -3.15 | 229012 | 285308 | 5588 |
| 1702 | 268.3 | 265.5 | 267.15 | 265.1 | 267.05 | 266.1 | -1.25 | -2.2 | 14 | 112 | -6 |
| 1704 | 268.9 | 266.15 | 268.15 | 266.15 | 268.15 | 266.7 | -0.75 | -2.2 | 72 | 254 | 18 |
| 1706 | 270.1 | 267 | 269.5 | 266.9 | 268.5 | 268 | -1.6 | -2.1 | 54 | 44 | 24 |
| 小计 | 248808 | 324438 / 2684 | |||||||||
| 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 | 3657 | 3566 | 3596 | 3553 | 3576 | 3572 | -81 | -85 | 94082 | 204156 | -18918 |
| 1607 | 3667 | 3577 | 3596 | 3570 | 3586 | 3582 | -81 | -85 | 216 | 898 | 46 |
| 1608 | 3711 | 3600 | 3614 | 3587 | 3610 | 3603 | -101 | -108 | 30 | 388 | 2 |
| 1609 | 3700 | 3611 | 3664 | 3600 | 3630 | 3614 | -70 | -86 | 522 | 1244 | 88 |
| 1610 | 3751 | 3628 | 3629 | 3619 | 3629 | 3624 | -122 | -127 | 14 | 690 | -8 |
| 1611 | 3764 | 3646 | 3667 | 3635 | 3667 | 3644 | -97 | -120 | 20 | 280 | -14 |
| 1612 | 3765 | 3672 | 3697 | 3651 | 3678 | 3673 | -87 | -92 | 559092 | 547112 | 19148 |
| 1701 | 3754 | 3686 | 3708 | 3676 | 3702 | 3689 | -52 | -65 | 56 | 544 | -6 |
| 1702 | 3839 | 3697 | 3728 | 3697 | 3728 | 3706 | -111 | -133 | 50 | 348 | 2 |
| 1703 | 3800 | 3718 | 3741 | 3708 | 3741 | 3722 | -59 | -78 | 18 | 178 | -6 |
| 1704 | 3840 | 3751 | 3754 | 3733 | 3740 | 3747 | -100 | -93 | 24 | 60 | 8 |
| 1705 | 3796 | 3753 | 3760 | 3716 | 3750 | 3747 | -46 | -49 | 30 | 38 | 4 |
| 小计 | 654154 | 755936 / 346 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)