| 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 | 35340 | 35810 | 35240 | 35790 | 35510 | 470 | 190 | 17390 | 50930 | -2860 |
| 1607 | 35310 | 35300 | 35790 | 35220 | 35740 | 35470 | 430 | 160 | 96162 | 164746 | -10486 |
| 1608 | 35280 | 35250 | 35760 | 35170 | 35720 | 35420 | 440 | 140 | 296102 | 351546 | -10986 |
| 1609 | 35300 | 35220 | 35740 | 35180 | 35700 | 35400 | 400 | 100 | 71462 | 159212 | 3746 |
| 1610 | 35310 | 35300 | 35720 | 35180 | 35700 | 35460 | 390 | 150 | 13954 | 35644 | 1298 |
| 1611 | 35320 | 35260 | 35720 | 35200 | 35680 | 35410 | 360 | 90 | 3660 | 11116 | 1584 |
| 1612 | 35350 | 35250 | 35750 | 35250 | 35750 | 35410 | 400 | 60 | 328 | 6292 | 68 |
| 1701 | 35400 | 35320 | 35710 | 35280 | 35710 | 35410 | 310 | 10 | 370 | 5022 | 108 |
| 1702 | 35420 | 35320 | 35690 | 35290 | 35690 | 35410 | 270 | -10 | 202 | 2612 | 138 |
| 1703 | 35430 | 35400 | 35770 | 35370 | 35770 | 35560 | 340 | 130 | 160 | 2308 | 10 |
| 1704 | 35490 | 35400 | 35780 | 35330 | 35770 | 35480 | 280 | -10 | 100 | 978 | 52 |
| 1705 | 35450 | 35500 | 35790 | 35440 | 35780 | 35580 | 330 | 130 | 52 | 606 | -2 |
| 小计 | 499942 | 791012 / -17330 | |||||||||
| 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 | 12445 | 12435 | 12470 | 12320 | 12370 | 12365 | -75 | -80 | 7840 | 46410 | -4080 |
| 1607 | 12210 | 12240 | 12280 | 12030 | 12095 | 12135 | -115 | -75 | 101520 | 164718 | -4144 |
| 1608 | 12065 | 12100 | 12130 | 11850 | 11905 | 11960 | -160 | -105 | 234004 | 214978 | 23054 |
| 1609 | 11960 | 12050 | 12050 | 11775 | 11800 | 11860 | -160 | -100 | 46726 | 118994 | 6640 |
| 1610 | 11920 | 11985 | 11985 | 11735 | 11760 | 11810 | -160 | -110 | 12926 | 40886 | 482 |
| 1611 | 11910 | 11910 | 11950 | 11730 | 11750 | 11785 | -160 | -125 | 1910 | 22540 | 174 |
| 1612 | 11925 | 11895 | 11955 | 11730 | 11760 | 11770 | -165 | -155 | 2148 | 14122 | 666 |
| 1701 | 11900 | 11960 | 11960 | 11755 | 11755 | 11805 | -145 | -95 | 166 | 2156 | 38 |
| 1702 | 11850 | 11885 | 11915 | 11760 | 11765 | 11825 | -85 | -25 | 46 | 1374 | 6 |
| 1703 | 11885 | 11915 | 12005 | 11785 | 11785 | 11815 | -100 | -70 | 42 | 1230 | 14 |
| 1704 | 11850 | 11945 | 11960 | 11775 | 11780 | 11825 | -70 | -25 | 44 | 182 | -14 |
| 1705 | 11920 | 11925 | 11935 | 11770 | 11810 | 11860 | -110 | -60 | 102 | 564 | 14 |
| 小计 | 407474 | 628154 / 22850 | |||||||||
| 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 | 15410 | 15480 | 15525 | 15290 | 15510 | 15400 | 100 | -10 | 4680 | 36960 | 360 |
| 1607 | 15370 | 15530 | 15590 | 15330 | 15550 | 15475 | 180 | 105 | 88306 | 87408 | -7304 |
| 1608 | 15445 | 15580 | 15630 | 15365 | 15590 | 15515 | 145 | 70 | 418406 | 211698 | -5482 |
| 1609 | 15450 | 15615 | 15650 | 15395 | 15620 | 15540 | 170 | 90 | 45680 | 59542 | 4602 |
| 1610 | 15560 | 15610 | 15665 | 15410 | 15625 | 15570 | 65 | 10 | 6086 | 10668 | 972 |
| 1611 | 15565 | 15595 | 15660 | 15465 | 15660 | 15570 | 95 | 5 | 188 | 1066 | -4 |
| 1612 | 15575 | 15655 | 15835 | 15610 | 15675 | 15670 | 100 | 95 | 24 | 402 | 0 |
| 1701 | 15505 | 15770 | 15770 | 15380 | 15695 | 15595 | 190 | 90 | 222 | 1826 | 64 |
| 1702 | 15615 | 15640 | 15640 | 15565 | 15565 | 15595 | -50 | -20 | 56 | 246 | 24 |
| 1703 | 15355 | 15665 | 15670 | 15590 | 15660 | 15635 | 305 | 280 | 26 | 140 | 14 |
| 1704 | 15455 | 15685 | 15730 | 15555 | 15730 | 15645 | 275 | 190 | 34 | 122 | 4 |
| 1705 | 15550 | 15690 | 15730 | 15555 | 15685 | 15635 | 135 | 85 | 56 | 96 | 16 |
| 小计 | 563764 | 410174 / -6734 | |||||||||
| 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 | 12725 | 12835 | 12835 | 12700 | 12730 | 12725 | 5 | 0 | 810 | 4480 | 40 |
| 1607 | 12790 | 12860 | 12860 | 12700 | 12770 | 12780 | -20 | -10 | 4618 | 12818 | -40 |
| 1608 | 12825 | 12900 | 12915 | 12740 | 12810 | 12830 | -15 | 5 | 2288 | 9034 | 472 |
| 1609 | 12810 | 12920 | 12925 | 12800 | 12810 | 12890 | 0 | 80 | 52 | 504 | 12 |
| 1610 | 12850 | 12950 | 12950 | 12950 | 12950 | 12950 | 100 | 100 | 6 | 116 | 0 |
| 1611 | 12845 | 12845 | 12845 | 0 | 0 | 0 | 72 | 0 | |||
| 1612 | 12850 | 12950 | 12950 | 100 | 100 | 0 | 192 | 0 | |||
| 1701 | 12950 | 12990 | 12990 | 12990 | 12990 | 12990 | 40 | 40 | 6 | 112 | -4 |
| 1702 | 13010 | 13010 | 13010 | 0 | 0 | 0 | 136 | 0 | |||
| 1703 | 13035 | 13075 | 13075 | 40 | 40 | 0 | 80 | 0 | |||
| 1704 | 13100 | 13100 | 13100 | 0 | 0 | 0 | 94 | 0 | |||
| 1705 | 13085 | 13100 | 13100 | 12995 | 12995 | 13045 | -90 | -40 | 4 | 12 | 2 |
| 小计 | 7784 | 27650 / 482 | |||||||||
| 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 | 66330 | 67640 | 67650 | 65810 | 65860 | 66700 | -470 | 370 | 60 | 1392 | -12 |
| 1607 | 66730 | 66870 | 66950 | 66750 | 66750 | 66900 | 20 | 170 | 176 | 342 | -14 |
| 1608 | 67370 | 67220 | 67710 | 67100 | 67360 | 67370 | -10 | 0 | 132 | 326 | -8 |
| 1609 | 67460 | 67320 | 67850 | 67310 | 67550 | 67600 | 90 | 140 | 480244 | 671238 | 16520 |
| 1610 | 68010 | 67930 | 68180 | 67800 | 67850 | 67940 | -160 | -70 | 16 | 396 | 6 |
| 1611 | 67670 | 68080 | 68080 | 68080 | 68080 | 68080 | 410 | 410 | 2 | 158 | 0 |
| 1612 | 68180 | 68360 | 68800 | 68360 | 68610 | 68530 | 430 | 350 | 8 | 180 | 2 |
| 1701 | 68540 | 68360 | 68930 | 68260 | 68660 | 68680 | 120 | 140 | 12116 | 82828 | 1268 |
| 1702 | 69810 | 68070 | 69320 | 68060 | 68990 | 68700 | -820 | -1110 | 202 | 52 | -2 |
| 1703 | 69890 | 69890 | 69890 | 0 | 0 | 0 | 68 | 0 | |||
| 1704 | 68010 | 69670 | 69670 | 69670 | 69670 | 69670 | 1660 | 1660 | 2 | 18 | 0 |
| 1705 | 69510 | 69720 | 69970 | 69610 | 69840 | 69770 | 330 | 260 | 90 | 834 | 24 |
| 小计 | 493048 | 757832 / 17784 | |||||||||
| 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 | 106540 | 107700 | 107700 | 107700 | 107700 | 107700 | 1160 | 1160 | 4 | 4 | -4 |
| 1607 | 103490 | 105030 | 105030 | 1540 | 1540 | 0 | 2 | 0 | |||
| 1608 | 108190 | 108190 | 108190 | 0 | 0 | 0 | 14 | 0 | |||
| 1609 | 107450 | 108100 | 108270 | 107030 | 107540 | 107700 | 90 | 250 | 12176 | 9940 | 204 |
| 1610 | 108910 | 109160 | 109160 | 250 | 250 | 0 | 24 | 0 | |||
| 1611 | 106590 | 106840 | 106840 | 250 | 250 | 0 | 2 | 0 | |||
| 1612 | 108000 | 108250 | 108250 | 250 | 250 | 0 | 20 | 0 | |||
| 1701 | 107560 | 107560 | 107560 | 0 | 0 | 0 | 20 | 0 | |||
| 1702 | 114010 | 114010 | 114010 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115510 | 115780 | 115780 | 270 | 270 | 0 | 0 | 0 | |||
| 1704 | 115590 | 115590 | 115590 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 113770 | 113770 | 113770 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12180 | 10026 / 200 | |||||||||
| 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 | 257.05 | 257.1 | 257.65 | 256.7 | 257.5 | 257 | 0.45 | -0.05 | 984 | 6522 | -648 |
| 1607 | 257.45 | 257.45 | 257.45 | 0 | 0 | 0 | 16 | 0 | |||
| 1608 | 257.4 | 257.65 | 257.9 | 257.4 | 257.9 | 257.8 | 0.5 | 0.4 | 16 | 78 | 10 |
| 1610 | 259.4 | 257.55 | 258.3 | 257.55 | 257.75 | 257.75 | -1.65 | -1.65 | 16 | 80 | 4 |
| 1612 | 258.65 | 259.5 | 259.5 | 257.9 | 258.65 | 258.5 | 0 | -0.15 | 148472 | 283090 | -2508 |
| 1702 | 259.8 | 261.65 | 261.65 | 259.95 | 259.95 | 260.5 | 0.15 | 0.7 | 6 | 130 | 4 |
| 1704 | 261.05 | 260.95 | 260.95 | 260.4 | 260.4 | 260.65 | -0.65 | -0.4 | 4 | 196 | -2 |
| 1706 | 261 | 261 | 261 | 260.15 | 260.95 | 260.55 | -0.05 | -0.45 | 42 | 222 | 18 |
| 小计 | 149540 | 290334 / -3122 | |||||||||
| 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 | 3482 | 3483 | 3498 | 3477 | 3497 | 3485 | 15 | 3 | 10024 | 113340 | -4784 |
| 1607 | 3500 | 3504 | 3518 | 3495 | 3518 | 3506 | 18 | 6 | 46 | 1000 | 0 |
| 1608 | 3508 | 3512 | 3518 | 3512 | 3518 | 3515 | 10 | 7 | 4 | 376 | 0 |
| 1609 | 3537 | 3535 | 3543 | 3524 | 3543 | 3535 | 6 | -2 | 326 | 1874 | 184 |
| 1610 | 3554 | 3554 | 3554 | 0 | 0 | 0 | 654 | 0 | |||
| 1611 | 3560 | 3567 | 3567 | 3567 | 3567 | 3567 | 7 | 7 | 4 | 274 | 0 |
| 1612 | 3585 | 3591 | 3605 | 3580 | 3601 | 3589 | 16 | 4 | 277354 | 552946 | 14126 |
| 1701 | 3606 | 3602 | 3616 | 3598 | 3616 | 3608 | 10 | 2 | 24 | 632 | -8 |
| 1702 | 3625 | 3625 | 3625 | 0 | 0 | 0 | 334 | 0 | |||
| 1703 | 3640 | 3683 | 3683 | 3683 | 3683 | 3683 | 43 | 43 | 2 | 176 | -2 |
| 1704 | 3664 | 3657 | 3657 | 3657 | 3657 | 3657 | -7 | -7 | 4 | 90 | -4 |
| 1705 | 3670 | 3680 | 3691 | 3668 | 3689 | 3684 | 19 | 14 | 80 | 186 | 60 |
| 小计 | 287868 | 671882 / 9572 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)