| 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 | |||||||||||
| 1607 | 35260 | 35990 | 36060 | 35390 | 35440 | 35710 | 180 | 450 | 59234 | 126368 | -7744 |
| 1608 | 35170 | 35890 | 36000 | 35330 | 35410 | 35690 | 240 | 520 | 313520 | 284714 | -24810 |
| 1609 | 35150 | 35890 | 35950 | 35310 | 35370 | 35660 | 220 | 510 | 96926 | 172178 | 2146 |
| 1610 | 35140 | 35830 | 35950 | 35310 | 35370 | 35630 | 230 | 490 | 18176 | 50262 | 1222 |
| 1611 | 35130 | 35930 | 35950 | 35310 | 35390 | 35660 | 260 | 530 | 3356 | 15332 | -80 |
| 1612 | 35190 | 35600 | 35950 | 35320 | 35400 | 35660 | 210 | 470 | 528 | 7828 | 38 |
| 1701 | 35200 | 36000 | 36000 | 35330 | 35450 | 35700 | 250 | 500 | 364 | 5008 | -54 |
| 1702 | 35190 | 35900 | 35900 | 35430 | 35490 | 35630 | 300 | 440 | 176 | 2674 | 88 |
| 1703 | 35300 | 35980 | 35990 | 35470 | 35470 | 35700 | 170 | 400 | 140 | 2946 | 6 |
| 1704 | 35350 | 35990 | 36010 | 35420 | 35420 | 35730 | 70 | 380 | 72 | 1382 | -8 |
| 1705 | 35390 | 36020 | 36070 | 35500 | 35540 | 35780 | 150 | 390 | 184 | 866 | 0 |
| 1706 | 35390 | 35850 | 36310 | 35500 | 35590 | 35680 | 200 | 290 | 74 | 58 | 58 |
| 小计 | 492750 | 669616 / -29138 | |||||||||
| 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 | |||||||||||
| 1607 | 11990 | 12065 | 12135 | 12045 | 12065 | 12080 | 75 | 90 | 22494 | 125206 | -2894 |
| 1608 | 11825 | 11920 | 11970 | 11875 | 11915 | 11910 | 90 | 85 | 148418 | 205754 | -2576 |
| 1609 | 11730 | 11810 | 11870 | 11790 | 11815 | 11820 | 85 | 90 | 43418 | 112930 | 738 |
| 1610 | 11700 | 11775 | 11830 | 11755 | 11785 | 11785 | 85 | 85 | 14078 | 47702 | 886 |
| 1611 | 11705 | 11800 | 11830 | 11755 | 11785 | 11785 | 80 | 80 | 5088 | 27412 | 1390 |
| 1612 | 11710 | 11805 | 11820 | 11750 | 11800 | 11775 | 90 | 65 | 1758 | 15984 | -132 |
| 1701 | 11720 | 11800 | 11820 | 11780 | 11790 | 11795 | 70 | 75 | 220 | 2270 | -30 |
| 1702 | 11710 | 11850 | 11850 | 11785 | 11795 | 11790 | 85 | 80 | 92 | 1468 | 22 |
| 1703 | 11740 | 11755 | 11855 | 11755 | 11810 | 11800 | 70 | 60 | 78 | 1076 | -22 |
| 1704 | 11790 | 11805 | 11835 | 11785 | 11785 | 11815 | -5 | 25 | 22 | 192 | 0 |
| 1705 | 11770 | 11825 | 11845 | 11825 | 11835 | 11835 | 65 | 65 | 6 | 624 | -2 |
| 1706 | 11770 | 11810 | 11810 | 11810 | 11810 | 11810 | 40 | 40 | 2 | 2 | 2 |
| 小计 | 235674 | 540620 / -2618 | |||||||||
| 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 | |||||||||||
| 1607 | 15590 | 15775 | 15825 | 15500 | 15540 | 15640 | -50 | 50 | 22720 | 57786 | -3234 |
| 1608 | 15640 | 15830 | 15875 | 15540 | 15595 | 15690 | -45 | 50 | 302736 | 206594 | -6436 |
| 1609 | 15675 | 15865 | 15910 | 15575 | 15620 | 15730 | -55 | 55 | 62582 | 87940 | 5316 |
| 1610 | 15690 | 15895 | 15925 | 15610 | 15645 | 15755 | -45 | 65 | 8718 | 20796 | 1358 |
| 1611 | 15705 | 15895 | 15925 | 15625 | 15625 | 15735 | -80 | 30 | 580 | 3100 | 272 |
| 1612 | 15735 | 15940 | 15940 | 15645 | 15665 | 15775 | -70 | 40 | 94 | 590 | 18 |
| 1701 | 15770 | 15855 | 15915 | 15680 | 15690 | 15760 | -80 | -10 | 336 | 1910 | -48 |
| 1702 | 15795 | 15795 | 15795 | 15795 | 15795 | 15795 | 0 | 0 | 4 | 240 | 2 |
| 1703 | 15810 | 15810 | 15810 | 0 | 0 | 0 | 152 | 0 | |||
| 1704 | 15790 | 15790 | 15790 | 0 | 0 | 0 | 350 | 0 | |||
| 1705 | 15785 | 15905 | 15905 | 15770 | 15770 | 15845 | -15 | 60 | 10 | 196 | 0 |
| 1706 | 15785 | 15885 | 15885 | 15795 | 15795 | 15840 | 10 | 55 | 4 | 4 | 4 |
| 小计 | 397784 | 379658 / -2748 | |||||||||
| 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 | |||||||||||
| 1607 | 12745 | 12825 | 12880 | 12670 | 12765 | 12750 | 20 | 5 | 3062 | 7642 | -1090 |
| 1608 | 12790 | 12875 | 12940 | 12700 | 12805 | 12800 | 15 | 10 | 5006 | 12118 | 318 |
| 1609 | 12800 | 12940 | 12975 | 12795 | 12850 | 12850 | 50 | 50 | 364 | 1398 | 168 |
| 1610 | 12820 | 12865 | 12865 | 12805 | 12805 | 12840 | -15 | 20 | 36 | 216 | 36 |
| 1611 | 12885 | 12860 | 12860 | 12835 | 12835 | 12840 | -50 | -45 | 8 | 68 | -4 |
| 1612 | 12895 | 12875 | 12875 | 12855 | 12855 | 12860 | -40 | -35 | 8 | 200 | 6 |
| 1701 | 12920 | 12960 | 12960 | 12960 | 12960 | 12960 | 40 | 40 | 2 | 84 | 2 |
| 1702 | 12915 | 12915 | 12915 | 0 | 0 | 0 | 134 | 0 | |||
| 1703 | 13050 | 13090 | 13090 | 40 | 40 | 0 | 80 | 0 | |||
| 1704 | 12980 | 12980 | 12980 | 0 | 0 | 0 | 96 | 0 | |||
| 1705 | 13010 | 13050 | 13050 | 40 | 40 | 0 | 12 | 0 | |||
| 1706 | 13010 | 13010 | 13010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8486 | 22048 / -564 | |||||||||
| 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 | |||||||||||
| 1607 | 69810 | 71040 | 71040 | 69670 | 69670 | 70340 | -140 | 530 | 24 | 486 | -4 |
| 1608 | 70370 | 70630 | 70720 | 69920 | 69970 | 70380 | -400 | 10 | 24 | 270 | -10 |
| 1609 | 70740 | 71880 | 71980 | 70170 | 70420 | 71080 | -320 | 340 | 497828 | 568340 | -30286 |
| 1610 | 70800 | 72120 | 74500 | 70980 | 70980 | 72570 | 180 | 1770 | 382 | 394 | -52 |
| 1611 | 70890 | 72120 | 72120 | 72120 | 72120 | 72120 | 1230 | 1230 | 2 | 174 | 2 |
| 1612 | 71030 | 72800 | 72800 | 71680 | 71680 | 72250 | 650 | 1220 | 46 | 164 | -8 |
| 1701 | 71890 | 73980 | 73980 | 71340 | 71520 | 72260 | -370 | 370 | 28422 | 95012 | 498 |
| 1702 | 72090 | 72090 | 72090 | 0 | 0 | 0 | 54 | 0 | |||
| 1703 | 69760 | 73400 | 73400 | 72850 | 72850 | 73120 | 3090 | 3360 | 4 | 66 | 0 |
| 1704 | 70950 | 70950 | 70950 | 0 | 0 | 0 | 20 | 0 | |||
| 1705 | 73030 | 74700 | 74700 | 72530 | 72540 | 73310 | -490 | 280 | 278 | 1330 | 92 |
| 1706 | 73030 | 73030 | 73030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 527010 | 666310 / -29768 | |||||||||
| 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 | |||||||||||
| 1607 | 108200 | 108200 | 108200 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 109000 | 114450 | 114450 | 110750 | 110750 | 113150 | 1750 | 4150 | 1184 | 276 | 262 |
| 1609 | 111550 | 112080 | 113270 | 111140 | 111440 | 112400 | -110 | 850 | 16132 | 11558 | -608 |
| 1610 | 113060 | 113920 | 113920 | 860 | 860 | 0 | 24 | 0 | |||
| 1611 | 111410 | 112260 | 112260 | 850 | 850 | 0 | 0 | 0 | |||
| 1612 | 111270 | 111270 | 111270 | 0 | 0 | 0 | 20 | 0 | |||
| 1701 | 112670 | 113140 | 113140 | 113140 | 113140 | 113140 | 470 | 470 | 2 | 22 | 0 |
| 1702 | 120160 | 120160 | 120160 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121740 | 115650 | 115650 | -6090 | -6090 | 0 | 0 | 0 | |||
| 1704 | 121820 | 121820 | 121820 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119490 | 119490 | 119490 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 119490 | 119490 | 119490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17318 | 11900 / -346 | |||||||||
| 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 | |||||||||||
| 1607 | 274.6 | 274.9 | 277.9 | 274.9 | 277.9 | 276 | 3.3 | 1.4 | 18 | 24 | -2 |
| 1608 | 273.7 | 273.95 | 280.3 | 273.75 | 280.3 | 276.85 | 6.6 | 3.15 | 52 | 78 | -4 |
| 1609 | 273.7 | 273.7 | 273.7 | 0 | 0 | 0 | 0 | 0 | |||
| 1610 | 273.9 | 274.05 | 279.85 | 274.05 | 278.85 | 278.4 | 4.95 | 4.5 | 88 | 64 | 2 |
| 1612 | 274.85 | 274.4 | 280.4 | 273.65 | 279.95 | 276.9 | 5.1 | 2.05 | 363092 | 324660 | 27298 |
| 1702 | 275.4 | 274.85 | 281.95 | 274.1 | 281.45 | 279.2 | 6.05 | 3.8 | 248 | 216 | 122 |
| 1704 | 276.5 | 275.65 | 281.95 | 275.65 | 281.95 | 279.25 | 5.45 | 2.75 | 22 | 210 | 2 |
| 1706 | 276.6 | 275.65 | 282 | 275.6 | 281.7 | 278.95 | 5.1 | 2.35 | 1002 | 1392 | 552 |
| 小计 | 364522 | 326644 / 27970 | |||||||||
| 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 | |||||||||||
| 1607 | 3766 | 3770 | 3844 | 3754 | 3840 | 3817 | 74 | 51 | 322 | 1306 | 126 |
| 1608 | 3785 | 3802 | 3878 | 3802 | 3878 | 3836 | 93 | 51 | 86 | 454 | 12 |
| 1609 | 3805 | 3816 | 3884 | 3805 | 3879 | 3856 | 74 | 51 | 1050 | 2242 | 154 |
| 1610 | 3815 | 3820 | 3890 | 3820 | 3872 | 3862 | 57 | 47 | 10 | 638 | 0 |
| 1611 | 3838 | 3893 | 3900 | 3893 | 3900 | 3897 | 62 | 59 | 6 | 268 | 0 |
| 1612 | 3860 | 3871 | 3945 | 3835 | 3935 | 3900 | 75 | 40 | 684578 | 623520 | 41050 |
| 1701 | 3877 | 3879 | 3966 | 3879 | 3950 | 3930 | 73 | 53 | 284 | 588 | -10 |
| 1702 | 3927 | 3957 | 3957 | 3957 | 3957 | 3957 | 30 | 30 | 2 | 326 | 0 |
| 1703 | 3890 | 3915 | 3983 | 3913 | 3983 | 3940 | 93 | 50 | 38 | 164 | -2 |
| 1704 | 3913 | 3939 | 3939 | 3939 | 3939 | 3939 | 26 | 26 | 2 | 82 | 0 |
| 1705 | 3935 | 3946 | 4029 | 3932 | 4010 | 3986 | 75 | 51 | 68 | 148 | -2 |
| 1706 | 3935 | 3980 | 4028 | 3879 | 4014 | 3992 | 79 | 57 | 224 | 102 | 102 |
| 小计 | 686670 | 629838 / 41430 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)