| 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 | 35460 | 35260 | 35460 | 35160 | 35430 | 35370 | -30 | -90 | 7550 | 16950 | -3990 |
| 1607 | 35380 | 35160 | 35440 | 35080 | 35410 | 35260 | 30 | -120 | 54330 | 134112 | -4612 |
| 1608 | 35320 | 35100 | 35370 | 34980 | 35320 | 35170 | 0 | -150 | 257364 | 309524 | -14062 |
| 1609 | 35310 | 35100 | 35340 | 34960 | 35290 | 35150 | -20 | -160 | 86404 | 170032 | 4024 |
| 1610 | 35310 | 35070 | 35320 | 34970 | 35300 | 35140 | -10 | -170 | 21574 | 49040 | 2872 |
| 1611 | 35320 | 35150 | 35330 | 35000 | 35280 | 35130 | -40 | -190 | 3452 | 15412 | 1166 |
| 1612 | 35310 | 35120 | 35350 | 35010 | 35320 | 35190 | 10 | -120 | 482 | 7790 | 182 |
| 1701 | 35350 | 35180 | 35390 | 35070 | 35350 | 35200 | 0 | -150 | 556 | 5062 | 24 |
| 1702 | 35380 | 35240 | 35390 | 35060 | 35340 | 35190 | -40 | -190 | 374 | 2586 | 52 |
| 1703 | 35390 | 35150 | 35450 | 35150 | 35410 | 35300 | 20 | -90 | 54 | 2940 | 12 |
| 1704 | 35470 | 35330 | 35450 | 35200 | 35420 | 35350 | -50 | -120 | 278 | 1390 | 86 |
| 1705 | 35570 | 35370 | 35510 | 35180 | 35460 | 35390 | -110 | -180 | 174 | 866 | 38 |
| 小计 | 432592 | 715704 / -14208 | |||||||||
| 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 | 12195 | 12350 | 12350 | 12080 | 12130 | 12230 | -65 | 35 | 7150 | 13580 | -5520 |
| 1607 | 12055 | 12010 | 12040 | 11925 | 12035 | 11990 | -20 | -65 | 24216 | 128100 | -3482 |
| 1608 | 11910 | 11850 | 11880 | 11765 | 11870 | 11825 | -40 | -85 | 118516 | 208330 | 1360 |
| 1609 | 11825 | 11785 | 11795 | 11685 | 11775 | 11730 | -50 | -95 | 41124 | 112192 | -2742 |
| 1610 | 11790 | 11740 | 11760 | 11655 | 11755 | 11700 | -35 | -90 | 8998 | 46816 | 1154 |
| 1611 | 11785 | 11725 | 11760 | 11645 | 11745 | 11705 | -40 | -80 | 3444 | 26022 | 1806 |
| 1612 | 11785 | 11750 | 11750 | 11655 | 11720 | 11710 | -65 | -75 | 534 | 16116 | -40 |
| 1701 | 11805 | 11750 | 11750 | 11695 | 11740 | 11720 | -65 | -85 | 272 | 2300 | 24 |
| 1702 | 11775 | 11730 | 11830 | 11475 | 11750 | 11710 | -25 | -65 | 14 | 1446 | 2 |
| 1703 | 11760 | 11715 | 11770 | 11715 | 11770 | 11740 | 10 | -20 | 62 | 1098 | -28 |
| 1704 | 11835 | 11790 | 11790 | 11790 | 11790 | 11790 | -45 | -45 | 10 | 192 | 0 |
| 1705 | 11850 | 11755 | 11805 | 11685 | 11805 | 11770 | -45 | -80 | 14 | 626 | 0 |
| 小计 | 204354 | 556818 / -7466 | |||||||||
| 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 | 15700 | 15630 | 15630 | 15470 | 15595 | 15550 | -105 | -150 | 960 | 35230 | -60 |
| 1607 | 15785 | 15615 | 15685 | 15515 | 15685 | 15590 | -100 | -195 | 24756 | 61020 | -3858 |
| 1608 | 15840 | 15650 | 15730 | 15555 | 15725 | 15640 | -115 | -200 | 323680 | 213030 | -14956 |
| 1609 | 15875 | 15700 | 15770 | 15590 | 15750 | 15675 | -125 | -200 | 65844 | 82624 | -658 |
| 1610 | 15875 | 15730 | 15780 | 15610 | 15770 | 15690 | -105 | -185 | 8336 | 19438 | -700 |
| 1611 | 15885 | 15750 | 15780 | 15635 | 15750 | 15705 | -135 | -180 | 246 | 2828 | 20 |
| 1612 | 15890 | 15750 | 15760 | 15700 | 15705 | 15735 | -185 | -155 | 24 | 572 | -6 |
| 1701 | 15930 | 15815 | 15815 | 15685 | 15795 | 15770 | -135 | -160 | 336 | 1958 | 72 |
| 1702 | 15855 | 15750 | 15820 | 15750 | 15800 | 15795 | -55 | -60 | 22 | 238 | -4 |
| 1703 | 15955 | 15805 | 15825 | 15805 | 15825 | 15810 | -130 | -145 | 6 | 152 | 2 |
| 1704 | 15900 | 15850 | 15850 | 15730 | 15840 | 15790 | -60 | -110 | 236 | 350 | 206 |
| 1705 | 15950 | 15795 | 15830 | 15750 | 15795 | 15785 | -155 | -165 | 20 | 196 | 0 |
| 小计 | 424466 | 417636 / -19942 | |||||||||
| 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 | 12660 | 12710 | 12740 | 12710 | 12740 | 12725 | 80 | 65 | 110 | 4130 | -10 |
| 1607 | 12765 | 12725 | 12795 | 12720 | 12750 | 12745 | -15 | -20 | 3916 | 8732 | -266 |
| 1608 | 12805 | 12745 | 12945 | 12730 | 12830 | 12790 | 25 | -15 | 3582 | 11800 | -68 |
| 1609 | 12830 | 12775 | 12890 | 12775 | 12860 | 12800 | 30 | -30 | 218 | 1230 | 12 |
| 1610 | 12850 | 12795 | 12895 | 12785 | 12880 | 12820 | 30 | -30 | 60 | 180 | 26 |
| 1611 | 12830 | 12885 | 12885 | 12885 | 12885 | 12885 | 55 | 55 | 4 | 72 | 0 |
| 1612 | 12870 | 12875 | 12905 | 12875 | 12895 | 12895 | 25 | 25 | 16 | 194 | -10 |
| 1701 | 12895 | 12920 | 12920 | 25 | 25 | 0 | 82 | 0 | |||
| 1702 | 12890 | 12915 | 12915 | 25 | 25 | 0 | 134 | 0 | |||
| 1703 | 13025 | 13050 | 13050 | 25 | 25 | 0 | 80 | 0 | |||
| 1704 | 12980 | 12980 | 12980 | 0 | 0 | 0 | 96 | 0 | |||
| 1705 | 12985 | 13010 | 13010 | 25 | 25 | 0 | 12 | 0 | |||
| 小计 | 7906 | 26742 / -316 | |||||||||
| 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 | 69280 | 70000 | 70000 | 70000 | 70000 | 70000 | 720 | 720 | 264 | 1464 | 36 |
| 1607 | 69590 | 69560 | 70470 | 69540 | 70470 | 69810 | 880 | 220 | 80 | 490 | 10 |
| 1608 | 69980 | 70100 | 70690 | 69920 | 70670 | 70370 | 690 | 390 | 74 | 280 | -2 |
| 1609 | 70360 | 70220 | 71300 | 70090 | 71240 | 70740 | 880 | 380 | 568748 | 598626 | 10460 |
| 1610 | 70300 | 70950 | 71530 | 70650 | 71530 | 70800 | 1230 | 500 | 436 | 446 | 112 |
| 1611 | 70890 | 70890 | 70890 | 0 | 0 | 0 | 172 | 0 | |||
| 1612 | 71030 | 71030 | 71030 | 0 | 0 | 0 | 172 | 0 | |||
| 1701 | 71510 | 71480 | 72460 | 71200 | 72330 | 71890 | 820 | 380 | 21674 | 94514 | 1820 |
| 1702 | 72590 | 71970 | 72450 | 71970 | 72450 | 72090 | -140 | -500 | 8 | 54 | 0 |
| 1703 | 70240 | 69760 | 69760 | -480 | -480 | 0 | 66 | 0 | |||
| 1704 | 70950 | 70950 | 70950 | 0 | 0 | 0 | 20 | 0 | |||
| 1705 | 72630 | 72460 | 73500 | 72440 | 73440 | 73030 | 810 | 400 | 158 | 1238 | 26 |
| 小计 | 591442 | 697542 / 12462 | |||||||||
| 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 | 108200 | 108200 | 108200 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 108190 | 109000 | 109000 | 810 | 810 | 0 | 14 | 0 | |||
| 1609 | 111550 | 111640 | 112000 | 111020 | 111760 | 111550 | 210 | 0 | 10592 | 12166 | 530 |
| 1610 | 113060 | 113060 | 113060 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 111410 | 111410 | 111410 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 111090 | 111270 | 111270 | 180 | 180 | 0 | 20 | 0 | |||
| 1701 | 112670 | 112670 | 112670 | 0 | 0 | 0 | 22 | 0 | |||
| 1702 | 120160 | 120160 | 120160 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121740 | 121740 | 121740 | 0 | 0 | 0 | 0 | 0 | |||
| 1704 | 121820 | 121820 | 121820 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119490 | 119490 | 119490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10592 | 12250 / 530 | |||||||||
| 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 | 272 | 272 | 272 | 0 | 0 | 0 | 3582 | 0 | |||
| 1607 | 273.45 | 274.35 | 275.2 | 273.75 | 275.2 | 274.6 | 1.75 | 1.15 | 8 | 26 | 0 |
| 1608 | 272.85 | 273.6 | 274 | 273.6 | 274 | 273.7 | 1.15 | 0.85 | 6 | 82 | 2 |
| 1610 | 272.75 | 274.45 | 274.45 | 273.45 | 273.9 | 273.9 | 1.15 | 1.15 | 16 | 62 | 0 |
| 1612 | 273.8 | 274.5 | 275.8 | 273.8 | 275.2 | 274.85 | 1.4 | 1.05 | 253134 | 297362 | 18114 |
| 1702 | 274.2 | 275.55 | 275.75 | 275.3 | 275.35 | 275.4 | 1.15 | 1.2 | 16 | 94 | 0 |
| 1704 | 275.7 | 277.1 | 277.25 | 275.75 | 277.1 | 276.5 | 1.4 | 0.8 | 22 | 208 | 10 |
| 1706 | 275.2 | 276.75 | 277.3 | 275.75 | 276.9 | 276.6 | 1.7 | 1.4 | 360 | 840 | 92 |
| 小计 | 253562 | 302256 / 18218 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)