| 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 | 35700 | 35700 | 35930 | 35630 | 35770 | 35770 | 70 | 70 | 29436 | 64542 | -5930 |
| 1607 | 35790 | 35810 | 36000 | 35650 | 35780 | 35810 | -10 | 20 | 155694 | 198248 | -18194 |
| 1608 | 35770 | 35780 | 35990 | 35640 | 35750 | 35800 | -20 | 30 | 173512 | 321466 | 18778 |
| 1609 | 35770 | 35760 | 36010 | 35650 | 35820 | 35820 | 50 | 50 | 44696 | 129570 | 7724 |
| 1610 | 35800 | 35830 | 36030 | 35680 | 35850 | 35860 | 50 | 60 | 7774 | 30112 | 1878 |
| 1611 | 35800 | 35800 | 36050 | 35700 | 35920 | 35840 | 120 | 40 | 1296 | 8400 | 180 |
| 1612 | 35820 | 35870 | 36020 | 35730 | 35930 | 35920 | 110 | 100 | 836 | 5930 | -32 |
| 1701 | 35860 | 35760 | 36080 | 35760 | 35940 | 35890 | 80 | 30 | 152 | 4786 | -22 |
| 1702 | 35870 | 35880 | 36020 | 35770 | 35950 | 35940 | 80 | 70 | 110 | 2372 | 30 |
| 1703 | 35990 | 35900 | 36100 | 35870 | 36010 | 35980 | 20 | -10 | 34 | 2322 | -14 |
| 1704 | 35940 | 35970 | 35970 | 35920 | 35920 | 35950 | -20 | 10 | 14 | 930 | 0 |
| 1705 | 35980 | 36000 | 36120 | 35980 | 36080 | 36040 | 100 | 60 | 22 | 404 | 0 |
| 小计 | 413576 | 769082 / 4398 | |||||||||
| 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 | 12470 | 12515 | 12595 | 12470 | 12500 | 12545 | 30 | 75 | 14506 | 53042 | -3738 |
| 1607 | 12255 | 12325 | 12370 | 12225 | 12260 | 12305 | 5 | 50 | 148640 | 197334 | -13442 |
| 1608 | 12120 | 12165 | 12200 | 12055 | 12095 | 12135 | -25 | 15 | 70780 | 178354 | 3538 |
| 1609 | 12030 | 12035 | 12070 | 11945 | 12000 | 12025 | -30 | -5 | 30904 | 109974 | 4234 |
| 1610 | 11985 | 11975 | 12000 | 11880 | 11925 | 11960 | -60 | -25 | 6480 | 39102 | 1306 |
| 1611 | 11975 | 11965 | 11980 | 11875 | 11905 | 11935 | -70 | -40 | 1180 | 20462 | 224 |
| 1612 | 11975 | 11975 | 12000 | 11885 | 11905 | 11950 | -70 | -25 | 742 | 12394 | 86 |
| 1701 | 11975 | 12020 | 12020 | 11855 | 11855 | 11955 | -120 | -20 | 80 | 2046 | 32 |
| 1702 | 11975 | 11985 | 12075 | 11890 | 11910 | 11970 | -65 | -5 | 154 | 1268 | -12 |
| 1703 | 11975 | 12000 | 12025 | 11810 | 11810 | 11980 | -165 | 5 | 92 | 1232 | 28 |
| 1704 | 11975 | 11990 | 12025 | 11895 | 11980 | 11945 | 5 | -30 | 84 | 186 | 16 |
| 1705 | 11980 | 12085 | 12090 | 11905 | 11930 | 11975 | -50 | -5 | 108 | 422 | 44 |
| 小计 | 273750 | 615816 / -7684 | |||||||||
| 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 | 14975 | 15000 | 15075 | 14885 | 15030 | 15000 | 55 | 25 | 8182 | 37944 | -1832 |
| 1607 | 15015 | 15060 | 15130 | 14920 | 15095 | 15040 | 80 | 25 | 193010 | 117952 | -13170 |
| 1608 | 15035 | 15075 | 15165 | 14945 | 15110 | 15075 | 75 | 40 | 112628 | 118944 | 1546 |
| 1609 | 15055 | 15085 | 15180 | 14970 | 15130 | 15095 | 75 | 40 | 26272 | 32974 | 3896 |
| 1610 | 15070 | 15065 | 15190 | 14995 | 15155 | 15135 | 85 | 65 | 434 | 2028 | 84 |
| 1611 | 15080 | 15085 | 15200 | 15025 | 15165 | 15130 | 85 | 50 | 48 | 506 | -2 |
| 1612 | 15095 | 15120 | 15210 | 15120 | 15180 | 15160 | 85 | 65 | 80 | 406 | 34 |
| 1701 | 15100 | 15070 | 15205 | 14965 | 15190 | 15115 | 90 | 15 | 130 | 1662 | 10 |
| 1702 | 15030 | 15030 | 15030 | 0 | 0 | 0 | 218 | 0 | |||
| 1703 | 15040 | 15040 | 15040 | 0 | 0 | 0 | 112 | 0 | |||
| 1704 | 15130 | 15130 | 15130 | 0 | 0 | 0 | 66 | 0 | |||
| 1705 | 15105 | 15105 | 15105 | 0 | 0 | 0 | 56 | 0 | |||
| 小计 | 340784 | 312868 / -9434 | |||||||||
| 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 | 12820 | 12900 | 13280 | 12510 | 13280 | 12780 | 460 | -40 | 2890 | 4356 | -870 |
| 1607 | 12825 | 12830 | 12900 | 12730 | 12785 | 12795 | -40 | -30 | 4420 | 14396 | 262 |
| 1608 | 12830 | 12870 | 12875 | 12770 | 12795 | 12810 | -35 | -20 | 1750 | 6904 | 344 |
| 1609 | 12840 | 12840 | 12890 | 12800 | 12830 | 12840 | -10 | 0 | 32 | 410 | -6 |
| 1610 | 12855 | 12900 | 12900 | 12885 | 12885 | 12885 | 30 | 30 | 22 | 138 | -16 |
| 1611 | 12860 | 12890 | 12890 | 30 | 30 | 0 | 70 | 0 | |||
| 1612 | 12925 | 12945 | 12945 | 12945 | 12945 | 12945 | 20 | 20 | 2 | 192 | 0 |
| 1701 | 12865 | 12865 | 12865 | 0 | 0 | 0 | 124 | 0 | |||
| 1702 | 12910 | 12925 | 12925 | 15 | 15 | 0 | 136 | 0 | |||
| 1703 | 12950 | 12970 | 12970 | 20 | 20 | 0 | 80 | 0 | |||
| 1704 | 12995 | 13015 | 13015 | 20 | 20 | 0 | 94 | 0 | |||
| 1705 | 13000 | 13020 | 13020 | 20 | 20 | 0 | 10 | 0 | |||
| 小计 | 9116 | 26910 / -286 | |||||||||
| 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 | 65900 | 65450 | 67300 | 65450 | 67000 | 66770 | 1100 | 870 | 158 | 1416 | -2 |
| 1607 | 66330 | 66730 | 67600 | 66730 | 67600 | 66940 | 1270 | 610 | 26 | 342 | 12 |
| 1608 | 67190 | 67210 | 68160 | 67210 | 67850 | 67590 | 660 | 400 | 30 | 292 | 2 |
| 1609 | 67250 | 67400 | 68390 | 67200 | 68090 | 67820 | 840 | 570 | 653542 | 667272 | 6854 |
| 1610 | 67470 | 68010 | 68690 | 67730 | 68500 | 68080 | 1030 | 610 | 50 | 386 | 6 |
| 1611 | 67410 | 68990 | 68990 | 68990 | 68990 | 68990 | 1580 | 1580 | 4 | 160 | 2 |
| 1612 | 68040 | 68590 | 68590 | 68470 | 68480 | 68510 | 440 | 470 | 12 | 176 | -6 |
| 1701 | 68210 | 68480 | 69450 | 68340 | 69120 | 68890 | 910 | 680 | 16700 | 78846 | 538 |
| 1702 | 68840 | 69810 | 69810 | 69810 | 69810 | 69810 | 970 | 970 | 2 | 54 | 2 |
| 1703 | 69120 | 69890 | 69890 | 69890 | 69890 | 69890 | 770 | 770 | 4 | 68 | 0 |
| 1704 | 68130 | 68130 | 68130 | 0 | 0 | 0 | 18 | 0 | |||
| 1705 | 69370 | 69580 | 70670 | 69580 | 70200 | 70270 | 830 | 900 | 214 | 632 | 112 |
| 小计 | 670742 | 749662 / 7520 | |||||||||
| 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 | 105880 | 107500 | 107500 | 105590 | 105590 | 106540 | -290 | 660 | 4 | 8 | 2 |
| 1607 | 106060 | 105290 | 108500 | 105290 | 107500 | 107190 | 1440 | 1130 | 8 | 14 | -4 |
| 1608 | 106250 | 107380 | 107380 | 1130 | 1130 | 0 | 0 | 0 | |||
| 1609 | 107960 | 107510 | 108980 | 107510 | 108650 | 108380 | 690 | 420 | 12918 | 10220 | -620 |
| 1610 | 109420 | 109850 | 109850 | 430 | 430 | 0 | 24 | 0 | |||
| 1611 | 107090 | 107510 | 107510 | 420 | 420 | 0 | 2 | 0 | |||
| 1612 | 109500 | 109930 | 109930 | 430 | 430 | 0 | 20 | 0 | |||
| 1701 | 106750 | 107170 | 107170 | 420 | 420 | 0 | 22 | 0 | |||
| 1702 | 123270 | 123270 | 123270 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 114640 | 115090 | 115090 | 450 | 450 | 0 | 0 | 0 | |||
| 1704 | 114730 | 114730 | 114730 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 112920 | 112920 | 112920 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12930 | 10310 / -622 | |||||||||
| 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 | 255.2 | 255.05 | 258 | 254.85 | 256.95 | 256.4 | 1.75 | 1.2 | 12386 | 8936 | -6234 |
| 1607 | 254.5 | 254.5 | 254.5 | 0 | 0 | 0 | 20 | 0 | |||
| 1608 | 255.4 | 257.2 | 257.4 | 257.2 | 257.4 | 257.3 | 2 | 1.9 | 4 | 74 | -2 |
| 1610 | 256.35 | 258.2 | 258.2 | 258.2 | 258.2 | 258.2 | 1.85 | 1.85 | 6 | 76 | -2 |
| 1612 | 256.85 | 256.75 | 259 | 256.5 | 258.95 | 257.95 | 2.1 | 1.1 | 207452 | 280976 | -30716 |
| 1702 | 256.55 | 259.6 | 259.75 | 259.6 | 259.75 | 259.6 | 3.2 | 3.05 | 12 | 122 | 10 |
| 1704 | 259.4 | 259.5 | 260 | 259.5 | 260 | 259.65 | 0.6 | 0.25 | 6 | 194 | 4 |
| 1706 | 259.1 | 259.05 | 261.5 | 258.95 | 261.2 | 260.05 | 2.1 | 0.95 | 94 | 156 | 20 |
| 小计 | 219960 | 290554 / -36920 | |||||||||
| 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 | 3486 | 3461 | 3499 | 3461 | 3482 | 3480 | -4 | -6 | 40112 | 128706 | -8226 |
| 1607 | 3481 | 3470 | 3511 | 3470 | 3501 | 3492 | 20 | 11 | 258 | 918 | 98 |
| 1608 | 3510 | 3500 | 3529 | 3500 | 3526 | 3509 | 16 | -1 | 12 | 382 | 0 |
| 1609 | 3527 | 3520 | 3559 | 3518 | 3543 | 3532 | 16 | 5 | 280 | 1326 | 64 |
| 1610 | 3587 | 3530 | 3571 | 3530 | 3551 | 3540 | -36 | -47 | 34 | 662 | -20 |
| 1611 | 3608 | 3538 | 3569 | 3538 | 3569 | 3547 | -39 | -61 | 8 | 274 | 4 |
| 1612 | 3588 | 3571 | 3605 | 3560 | 3586 | 3583 | -2 | -5 | 378000 | 592934 | 12854 |
| 1701 | 3614 | 3598 | 3625 | 3590 | 3608 | 3607 | -6 | -7 | 146 | 592 | 14 |
| 1702 | 3647 | 3627 | 3627 | 3627 | 3627 | 3627 | -20 | -20 | 8 | 328 | 0 |
| 1703 | 3629 | 3622 | 3648 | 3622 | 3648 | 3635 | 19 | 6 | 4 | 188 | 2 |
| 1704 | 3675 | 3675 | 3675 | 0 | 0 | 0 | 84 | 0 | |||
| 1705 | 3668 | 3682 | 3684 | 3673 | 3683 | 3682 | 15 | 14 | 54 | 126 | 48 |
| 小计 | 418916 | 726520 / 4838 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)