| 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 | 35420 | 35530 | 35670 | 35350 | 35490 | 35530 | 70 | 110 | 42604 | 115508 | -5740 |
| 1608 | 35330 | 35410 | 35630 | 35320 | 35460 | 35470 | 130 | 140 | 226642 | 264384 | -4030 |
| 1609 | 35310 | 35430 | 35600 | 35280 | 35440 | 35450 | 130 | 140 | 86138 | 180844 | 2640 |
| 1610 | 35310 | 35450 | 35590 | 35280 | 35450 | 35450 | 140 | 140 | 16040 | 53854 | 1546 |
| 1611 | 35390 | 35450 | 35590 | 35270 | 35440 | 35470 | 50 | 80 | 3042 | 16514 | 508 |
| 1612 | 35360 | 35440 | 35610 | 35350 | 35450 | 35490 | 90 | 130 | 138 | 8088 | 16 |
| 1701 | 35370 | 35470 | 35680 | 35370 | 35510 | 35540 | 140 | 170 | 390 | 5118 | 50 |
| 1702 | 35420 | 35510 | 35610 | 35450 | 35510 | 35490 | 90 | 70 | 38 | 2714 | 8 |
| 1703 | 35560 | 35510 | 35680 | 35440 | 35550 | 35600 | -10 | 40 | 30 | 2952 | 10 |
| 1704 | 35460 | 35610 | 35650 | 35420 | 35550 | 35540 | 90 | 80 | 28 | 1374 | 2 |
| 1705 | 35540 | 35610 | 35750 | 35450 | 35630 | 35620 | 90 | 80 | 98 | 896 | 26 |
| 1706 | 35510 | 35660 | 35840 | 35600 | 35610 | 35700 | 100 | 190 | 20 | 82 | 12 |
| 小计 | 375208 | 652328 / -4952 | |||||||||
| 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 | 12095 | 12120 | 12295 | 12080 | 12265 | 12185 | 170 | 90 | 29706 | 111144 | -8458 |
| 1608 | 11920 | 11965 | 12125 | 11910 | 12100 | 12020 | 180 | 100 | 192464 | 203438 | 1906 |
| 1609 | 11825 | 11870 | 12000 | 11800 | 11980 | 11905 | 155 | 80 | 54148 | 108380 | -372 |
| 1610 | 11790 | 11815 | 11915 | 11750 | 11900 | 11850 | 110 | 60 | 16800 | 50404 | 1896 |
| 1611 | 11780 | 11825 | 11890 | 11735 | 11875 | 11815 | 95 | 35 | 4376 | 29230 | 758 |
| 1612 | 11775 | 11785 | 11890 | 11750 | 11875 | 11835 | 100 | 60 | 1334 | 16918 | 428 |
| 1701 | 11810 | 11815 | 11900 | 11770 | 11890 | 11840 | 80 | 30 | 334 | 2422 | 122 |
| 1702 | 11805 | 11815 | 11875 | 11815 | 11875 | 11820 | 70 | 15 | 22 | 1496 | 16 |
| 1703 | 11825 | 11835 | 11900 | 11810 | 11870 | 11840 | 45 | 15 | 70 | 1072 | -4 |
| 1704 | 11820 | 11880 | 11890 | 11820 | 11890 | 11875 | 70 | 55 | 16 | 220 | -2 |
| 1705 | 11825 | 11890 | 11940 | 11885 | 11940 | 11900 | 115 | 75 | 12 | 624 | 0 |
| 1706 | 11855 | 11855 | 11855 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 299282 | 525364 / -3710 | |||||||||
| 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 | 15480 | 15515 | 15625 | 15420 | 15550 | 15530 | 70 | 50 | 16804 | 51528 | -1560 |
| 1608 | 15530 | 15530 | 15665 | 15460 | 15590 | 15560 | 60 | 30 | 278240 | 191632 | -5992 |
| 1609 | 15575 | 15585 | 15705 | 15500 | 15625 | 15605 | 50 | 30 | 67614 | 95452 | 4736 |
| 1610 | 15595 | 15600 | 15725 | 15530 | 15655 | 15640 | 60 | 45 | 7856 | 23048 | 2150 |
| 1611 | 15630 | 15625 | 15750 | 15550 | 15680 | 15650 | 50 | 20 | 782 | 4004 | 552 |
| 1612 | 15660 | 15710 | 15755 | 15600 | 15645 | 15655 | -15 | -5 | 302 | 726 | 138 |
| 1701 | 15665 | 15715 | 15760 | 15580 | 15720 | 15695 | 55 | 30 | 746 | 2014 | 108 |
| 1702 | 15795 | 15720 | 15720 | 15685 | 15700 | 15700 | -95 | -95 | 26 | 218 | -22 |
| 1703 | 15735 | 15690 | 15760 | 15690 | 15760 | 15725 | 25 | -10 | 18 | 146 | -4 |
| 1704 | 15715 | 15760 | 15795 | 15690 | 15795 | 15735 | 80 | 20 | 30 | 346 | -10 |
| 1705 | 15795 | 15745 | 15795 | 15690 | 15775 | 15750 | -20 | -45 | 40 | 198 | 2 |
| 1706 | 15700 | 15715 | 15910 | 15670 | 15800 | 15870 | 100 | 170 | 930 | 770 | 764 |
| 小计 | 373388 | 370082 / 862 | |||||||||
| 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 | 12785 | 12800 | 12830 | 12645 | 12760 | 12770 | -25 | -15 | 1846 | 6374 | -768 |
| 1608 | 12830 | 12840 | 12880 | 12685 | 12790 | 12795 | -40 | -35 | 5668 | 13598 | 612 |
| 1609 | 12865 | 12875 | 12875 | 12760 | 12800 | 12825 | -65 | -40 | 398 | 1548 | 66 |
| 1610 | 12860 | 12800 | 12800 | 12800 | 12800 | 12800 | -60 | -60 | 2 | 212 | 2 |
| 1611 | 12870 | 12805 | 12805 | -65 | -65 | 0 | 58 | 0 | |||
| 1612 | 12885 | 12910 | 12910 | 12910 | 12910 | 12910 | 25 | 25 | 2 | 190 | 0 |
| 1701 | 12985 | 13010 | 13010 | 25 | 25 | 0 | 84 | 0 | |||
| 1702 | 12940 | 12940 | 12940 | 0 | 0 | 0 | 134 | 0 | |||
| 1703 | 13115 | 13140 | 13140 | 25 | 25 | 0 | 80 | 0 | |||
| 1704 | 12980 | 12980 | 12980 | 0 | 0 | 0 | 96 | 0 | |||
| 1705 | 13075 | 13100 | 13100 | 25 | 25 | 0 | 12 | 0 | |||
| 1706 | 13075 | 13075 | 13075 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7916 | 22386 / -88 | |||||||||
| 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 | 69830 | 70850 | 71980 | 70850 | 71870 | 71770 | 2040 | 1940 | 102 | 490 | 30 |
| 1608 | 70180 | 70900 | 72250 | 70830 | 72100 | 71820 | 1920 | 1640 | 64 | 240 | -14 |
| 1609 | 70520 | 71600 | 72870 | 71090 | 72520 | 72030 | 2000 | 1510 | 617698 | 541624 | -15784 |
| 1610 | 71350 | 71380 | 73020 | 71380 | 72900 | 72510 | 1550 | 1160 | 54 | 380 | -8 |
| 1611 | 70870 | 71710 | 73060 | 71710 | 73060 | 72380 | 2190 | 1510 | 4 | 174 | 2 |
| 1612 | 71710 | 72480 | 73850 | 72360 | 73250 | 73300 | 1540 | 1590 | 32 | 164 | -8 |
| 1701 | 71640 | 72740 | 74150 | 72320 | 73780 | 73320 | 2140 | 1680 | 38428 | 104634 | 8446 |
| 1702 | 72090 | 72080 | 73180 | 72080 | 73180 | 72680 | 1090 | 590 | 28 | 66 | 12 |
| 1703 | 72450 | 73750 | 73770 | 73750 | 73770 | 73760 | 1320 | 1310 | 4 | 60 | -2 |
| 1704 | 70290 | 71560 | 71560 | 1270 | 1270 | 0 | 20 | 0 | |||
| 1705 | 72690 | 73710 | 75120 | 73570 | 74770 | 74520 | 2080 | 1830 | 486 | 1528 | 232 |
| 1706 | 73030 | 73030 | 73030 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 656900 | 649380 / -7094 | |||||||||
| 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 | 110990 | 111160 | 111160 | 111160 | 111160 | 111160 | 170 | 170 | 2 | 54 | 0 |
| 1609 | 112030 | 113000 | 113500 | 111580 | 112300 | 112380 | 270 | 350 | 10244 | 12552 | 76 |
| 1610 | 113540 | 113540 | 113540 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 111890 | 112240 | 112240 | 350 | 350 | 0 | 0 | 0 | |||
| 1612 | 113470 | 111600 | 111600 | 111600 | 111600 | 111600 | -1870 | -1870 | 14 | 4 | -14 |
| 1701 | 111970 | 110120 | 110120 | -1850 | -1850 | 0 | 22 | 0 | |||
| 1702 | 119410 | 119410 | 119410 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 114450 | 112560 | 112560 | -1890 | -1890 | 0 | 0 | 0 | |||
| 1704 | 121050 | 121050 | 121050 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 118730 | 118730 | 118730 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 118730 | 118730 | 118730 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10260 | 12656 / 62 | |||||||||
| 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 | 273.1 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 2.35 | 2.35 | 2 | 22 | -2 |
| 1608 | 274.65 | 274.15 | 274.15 | 272.45 | 272.6 | 272.55 | -2.05 | -2.1 | 398 | 138 | 70 |
| 1609 | 272.8 | 275.5 | 275.5 | 272.45 | 272.45 | 274.15 | -0.35 | 1.35 | 172 | 28 | 26 |
| 1610 | 275.05 | 274 | 274.95 | 272.9 | 273.05 | 274.05 | -2 | -1 | 48 | 80 | 2 |
| 1612 | 276.5 | 274.6 | 276.35 | 272.8 | 273.75 | 274.45 | -2.75 | -2.05 | 327082 | 318602 | -1458 |
| 1702 | 279 | 276.2 | 277.15 | 274.4 | 274.95 | 275.5 | -4.05 | -3.5 | 30 | 254 | 18 |
| 1704 | 275.6 | 275.55 | 275.75 | 274.95 | 275.1 | 275.35 | -0.5 | -0.25 | 12 | 202 | -4 |
| 1706 | 278.05 | 278.25 | 278.3 | 274.75 | 275.7 | 276.2 | -2.35 | -1.85 | 296 | 1414 | 26 |
| 小计 | 328040 | 320740 / -1322 | |||||||||
| 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 | 3759 | 3769 | 3736 | 3750 | 3748 | -16 | -18 | 472 | 1662 | 358 |
| 1608 | 3775 | 3779 | 3787 | 3760 | 3766 | 3766 | -9 | -9 | 418 | 800 | 328 |
| 1609 | 3806 | 3792 | 3815 | 3769 | 3781 | 3792 | -25 | -14 | 1696 | 2680 | 296 |
| 1610 | 3795 | 3810 | 3816 | 3788 | 3788 | 3811 | -7 | 16 | 22 | 624 | -10 |
| 1611 | 3897 | 3835 | 3835 | 3805 | 3805 | 3825 | -92 | -72 | 6 | 268 | 0 |
| 1612 | 3875 | 3846 | 3866 | 3816 | 3841 | 3842 | -34 | -33 | 457478 | 624986 | 13242 |
| 1701 | 3892 | 3865 | 3882 | 3836 | 3860 | 3859 | -32 | -33 | 86 | 558 | 0 |
| 1702 | 3869 | 3886 | 3886 | 3839 | 3878 | 3872 | 9 | 3 | 70 | 332 | 8 |
| 1703 | 3877 | 3882 | 3883 | 3882 | 3883 | 3882 | 6 | 5 | 8 | 154 | -8 |
| 1704 | 3983 | 3927 | 3927 | 3916 | 3916 | 3917 | -67 | -66 | 14 | 90 | 8 |
| 1705 | 3963 | 3939 | 3939 | 3894 | 3930 | 3909 | -33 | -54 | 42 | 156 | -20 |
| 1706 | 3959 | 3948 | 3961 | 3920 | 3940 | 3938 | -19 | -21 | 284 | 292 | 26 |
| 小计 | 460596 | 632602 / 14228 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)