| 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 | 35510 | 36180 | 36300 | 35860 | 36300 | 36160 | 790 | 650 | 23930 | 45710 | -5220 |
| 1607 | 35470 | 36150 | 36300 | 35700 | 36270 | 36100 | 800 | 630 | 96362 | 150168 | -14578 |
| 1608 | 35420 | 36110 | 36300 | 35800 | 36260 | 36080 | 840 | 660 | 318566 | 346128 | -5418 |
| 1609 | 35400 | 36070 | 36280 | 35800 | 36270 | 36070 | 870 | 670 | 77406 | 159304 | 92 |
| 1610 | 35460 | 36050 | 36320 | 35810 | 36250 | 36100 | 790 | 640 | 23030 | 36616 | 972 |
| 1611 | 35410 | 36050 | 36330 | 35800 | 36140 | 36120 | 730 | 710 | 6664 | 11624 | 508 |
| 1612 | 35410 | 36160 | 36270 | 35840 | 36230 | 36090 | 820 | 680 | 218 | 6192 | -100 |
| 1701 | 35410 | 35860 | 36490 | 35820 | 36290 | 36160 | 880 | 750 | 532 | 4996 | -26 |
| 1702 | 35410 | 36160 | 36310 | 35890 | 36200 | 36090 | 790 | 680 | 160 | 2618 | 6 |
| 1703 | 35560 | 36100 | 36300 | 35950 | 36270 | 36190 | 710 | 630 | 52 | 2308 | 0 |
| 1704 | 35480 | 36060 | 36370 | 35920 | 36310 | 36150 | 830 | 670 | 40 | 970 | -8 |
| 1705 | 35580 | 36070 | 36350 | 35850 | 36350 | 36210 | 770 | 630 | 98 | 660 | 54 |
| 小计 | 547058 | 767294 / -23718 | |||||||||
| 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 | 12365 | 12420 | 12435 | 12240 | 12240 | 12335 | -125 | -30 | 8760 | 39640 | -6770 |
| 1607 | 12135 | 12195 | 12195 | 11930 | 11955 | 12065 | -180 | -70 | 84798 | 165186 | 468 |
| 1608 | 11960 | 11990 | 12000 | 11720 | 11780 | 11865 | -180 | -95 | 309120 | 245704 | 30726 |
| 1609 | 11860 | 11900 | 11905 | 11630 | 11670 | 11755 | -190 | -105 | 54946 | 125000 | 6006 |
| 1610 | 11810 | 11835 | 11850 | 11600 | 11635 | 11715 | -175 | -95 | 17168 | 43378 | 2492 |
| 1611 | 11785 | 11835 | 11835 | 11595 | 11625 | 11700 | -160 | -85 | 2010 | 23062 | 522 |
| 1612 | 11770 | 11820 | 11820 | 11605 | 11620 | 11700 | -150 | -70 | 2492 | 14754 | 632 |
| 1701 | 11805 | 11810 | 11825 | 11640 | 11640 | 11750 | -165 | -55 | 236 | 2234 | 78 |
| 1702 | 11825 | 11780 | 11815 | 11665 | 11685 | 11740 | -140 | -85 | 60 | 1398 | 24 |
| 1703 | 11815 | 11810 | 11820 | 11675 | 11675 | 11740 | -140 | -75 | 88 | 1234 | 4 |
| 1704 | 11825 | 11815 | 11815 | 11665 | 11700 | 11725 | -125 | -100 | 98 | 186 | 4 |
| 1705 | 11860 | 11800 | 11880 | 11615 | 11705 | 11765 | -155 | -95 | 178 | 640 | 76 |
| 小计 | 479954 | 662416 / 34262 | |||||||||
| 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 | 15400 | 15630 | 15760 | 15495 | 15665 | 15660 | 265 | 260 | 3220 | 36830 | -130 |
| 1607 | 15475 | 15650 | 15840 | 15535 | 15690 | 15700 | 215 | 225 | 77984 | 81228 | -6180 |
| 1608 | 15515 | 15700 | 15890 | 15580 | 15750 | 15740 | 235 | 225 | 461252 | 226948 | 15250 |
| 1609 | 15540 | 15710 | 15910 | 15605 | 15765 | 15770 | 225 | 230 | 69778 | 69076 | 9534 |
| 1610 | 15570 | 15730 | 15910 | 15635 | 15785 | 15785 | 215 | 215 | 10522 | 13950 | 3282 |
| 1611 | 15570 | 15750 | 15900 | 15705 | 15825 | 15840 | 255 | 270 | 738 | 1468 | 402 |
| 1612 | 15670 | 15750 | 15885 | 15720 | 15830 | 15810 | 160 | 140 | 24 | 418 | 16 |
| 1701 | 15595 | 15710 | 15930 | 15605 | 15855 | 15840 | 260 | 245 | 238 | 1866 | 40 |
| 1702 | 15595 | 15745 | 15865 | 15725 | 15855 | 15755 | 260 | 160 | 36 | 228 | -18 |
| 1703 | 15635 | 15825 | 15880 | 15590 | 15880 | 15700 | 245 | 65 | 82 | 158 | 18 |
| 1704 | 15645 | 15870 | 15970 | 15750 | 15830 | 15885 | 185 | 240 | 70 | 154 | 32 |
| 1705 | 15635 | 15845 | 15990 | 15625 | 15915 | 15855 | 280 | 220 | 246 | 182 | 86 |
| 小计 | 624190 | 432506 / 22332 | |||||||||
| 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 | 12785 | 12800 | 12745 | 12745 | 12780 | 20 | 55 | 200 | 4420 | -60 |
| 1607 | 12780 | 12800 | 12835 | 12770 | 12800 | 12800 | 20 | 20 | 5468 | 13350 | 532 |
| 1608 | 12830 | 12860 | 12875 | 12805 | 12830 | 12835 | 0 | 5 | 2846 | 9628 | 594 |
| 1609 | 12890 | 12895 | 12895 | 12840 | 12885 | 12860 | -5 | -30 | 260 | 664 | 160 |
| 1610 | 12950 | 12920 | 12920 | -30 | -30 | 0 | 116 | 0 | |||
| 1611 | 12845 | 12815 | 12815 | -30 | -30 | 0 | 72 | 0 | |||
| 1612 | 12950 | 12880 | 12945 | 12880 | 12945 | 12900 | -5 | -50 | 6 | 194 | 2 |
| 1701 | 12990 | 12880 | 12955 | 12875 | 12950 | 12890 | -40 | -100 | 52 | 84 | -28 |
| 1702 | 13010 | 12910 | 12910 | -100 | -100 | 0 | 136 | 0 | |||
| 1703 | 13075 | 12975 | 12975 | -100 | -100 | 0 | 80 | 0 | |||
| 1704 | 13100 | 13000 | 13000 | -100 | -100 | 0 | 94 | 0 | |||
| 1705 | 13045 | 12945 | 12945 | -100 | -100 | 0 | 12 | 0 | |||
| 小计 | 8832 | 28850 / 1200 | |||||||||
| 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 | 66700 | 67010 | 67740 | 67010 | 67740 | 67300 | 1040 | 600 | 60 | 1392 | 0 |
| 1607 | 66900 | 67150 | 68160 | 67030 | 68150 | 67810 | 1250 | 910 | 60 | 336 | -6 |
| 1608 | 67370 | 67770 | 68700 | 67470 | 68490 | 68190 | 1120 | 820 | 60 | 308 | -18 |
| 1609 | 67600 | 68100 | 69260 | 67660 | 68990 | 68420 | 1390 | 820 | 615780 | 652222 | -19016 |
| 1610 | 67940 | 68500 | 69080 | 68500 | 69080 | 69030 | 1140 | 1090 | 62 | 336 | -60 |
| 1611 | 68080 | 68080 | 68080 | 0 | 0 | 0 | 158 | 0 | |||
| 1612 | 68530 | 69720 | 69720 | 69620 | 69620 | 69680 | 1090 | 1150 | 6 | 174 | -6 |
| 1701 | 68680 | 69240 | 70350 | 68630 | 70150 | 69430 | 1470 | 750 | 28750 | 87756 | 4928 |
| 1702 | 68700 | 69230 | 70160 | 69230 | 70160 | 69550 | 1460 | 850 | 6 | 52 | 0 |
| 1703 | 69890 | 68580 | 69880 | 68570 | 69880 | 69220 | -10 | -670 | 192 | 68 | 0 |
| 1704 | 69670 | 69670 | 69670 | 0 | 0 | 0 | 18 | 0 | |||
| 1705 | 69770 | 70700 | 71390 | 69990 | 71310 | 71040 | 1540 | 1270 | 302 | 982 | 148 |
| 小计 | 645278 | 743802 / -14030 | |||||||||
| 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 | 107700 | 107700 | 107700 | 0 | 0 | 0 | 4 | 0 | |||
| 1607 | 105030 | 108200 | 108200 | 108200 | 108200 | 108200 | 3170 | 3170 | 2 | 0 | -2 |
| 1608 | 108190 | 108190 | 108190 | 0 | 0 | 0 | 14 | 0 | |||
| 1609 | 107700 | 108170 | 109790 | 108170 | 109300 | 108910 | 1600 | 1210 | 17152 | 9944 | 4 |
| 1610 | 109160 | 110390 | 110390 | 1230 | 1230 | 0 | 24 | 0 | |||
| 1611 | 106840 | 108040 | 108040 | 1200 | 1200 | 0 | 2 | 0 | |||
| 1612 | 108250 | 108660 | 108660 | 108660 | 108660 | 108660 | 410 | 410 | 2 | 22 | 2 |
| 1701 | 107560 | 107560 | 107560 | 0 | 0 | 0 | 20 | 0 | |||
| 1702 | 114270 | 114270 | 114270 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115780 | 116210 | 116210 | 430 | 430 | 0 | 0 | 0 | |||
| 1704 | 115860 | 115860 | 115860 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 114030 | 114030 | 114030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17156 | 10030 / 4 | |||||||||
| 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 | 262.05 | 262.75 | 261 | 262.55 | 262.35 | 5.55 | 5.35 | 1326 | 6030 | -492 |
| 1607 | 257.45 | 263.55 | 263.55 | 260.3 | 262.8 | 262.05 | 5.35 | 4.6 | 24 | 18 | 2 |
| 1608 | 257.8 | 262.85 | 263.8 | 262.65 | 263.8 | 263.1 | 6 | 5.3 | 16 | 86 | 8 |
| 1610 | 257.75 | 263 | 263.25 | 262.75 | 263.25 | 263 | 5.5 | 5.25 | 6 | 78 | -2 |
| 1612 | 258.5 | 263.25 | 264.75 | 262.95 | 264.4 | 263.8 | 5.9 | 5.3 | 298338 | 269594 | -13496 |
| 1702 | 260.5 | 264.3 | 265.5 | 264.3 | 265.05 | 265 | 4.55 | 4.5 | 32 | 106 | -24 |
| 1704 | 260.65 | 266 | 266.6 | 265.5 | 266.1 | 265.8 | 5.45 | 5.15 | 98 | 192 | -4 |
| 1706 | 260.55 | 265.55 | 266.65 | 265.05 | 266.3 | 266 | 5.75 | 5.45 | 182 | 350 | 128 |
| 小计 | 300022 | 276454 / -13880 | |||||||||
| 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 | 3485 | 3550 | 3571 | 3544 | 3562 | 3559 | 77 | 74 | 13376 | 108504 | -4836 |
| 1607 | 3506 | 3570 | 3589 | 3564 | 3577 | 3576 | 71 | 70 | 276 | 1100 | 100 |
| 1608 | 3515 | 3593 | 3605 | 3588 | 3598 | 3599 | 83 | 84 | 370 | 534 | 158 |
| 1609 | 3535 | 3599 | 3621 | 3591 | 3614 | 3604 | 79 | 69 | 1742 | 1856 | -18 |
| 1610 | 3554 | 3637 | 3638 | 3615 | 3631 | 3625 | 77 | 71 | 122 | 652 | -2 |
| 1611 | 3567 | 3637 | 3640 | 3633 | 3640 | 3636 | 73 | 69 | 16 | 272 | -2 |
| 1612 | 3589 | 3660 | 3679 | 3651 | 3667 | 3664 | 78 | 75 | 500138 | 528954 | -23992 |
| 1701 | 3608 | 3688 | 3698 | 3668 | 3687 | 3683 | 79 | 75 | 116 | 622 | -10 |
| 1702 | 3625 | 3695 | 3707 | 3695 | 3699 | 3700 | 74 | 75 | 6 | 328 | -6 |
| 1703 | 3683 | 3683 | 3683 | 0 | 0 | 0 | 176 | 0 | |||
| 1704 | 3657 | 3657 | 3657 | 0 | 0 | 0 | 90 | 0 | |||
| 1705 | 3684 | 3746 | 3754 | 3710 | 3750 | 3740 | 66 | 56 | 110 | 150 | -36 |
| 小计 | 516272 | 643238 / -28644 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)