| 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 | 35900 | 36200 | 36380 | 36050 | 36300 | 36170 | 400 | 270 | 40148 | 98494 | -5352 |
| 1608 | 35890 | 36280 | 36390 | 36060 | 36270 | 36200 | 380 | 310 | 251632 | 249130 | -3758 |
| 1609 | 35860 | 36260 | 36360 | 36040 | 36260 | 36180 | 400 | 320 | 115314 | 196122 | 4546 |
| 1610 | 35860 | 36250 | 36340 | 36030 | 36240 | 36150 | 380 | 290 | 21954 | 61588 | 1740 |
| 1611 | 35840 | 36250 | 36330 | 36020 | 36230 | 36150 | 390 | 310 | 4612 | 20192 | 1034 |
| 1612 | 35830 | 36180 | 36310 | 36020 | 36220 | 36180 | 390 | 350 | 1658 | 9554 | 454 |
| 1701 | 35910 | 36240 | 36360 | 36030 | 36240 | 36160 | 330 | 250 | 388 | 5252 | -16 |
| 1702 | 35990 | 36290 | 36290 | 36020 | 36240 | 36170 | 250 | 180 | 190 | 2892 | 0 |
| 1703 | 36010 | 36320 | 36320 | 36080 | 36290 | 36170 | 280 | 160 | 132 | 3040 | -60 |
| 1704 | 35950 | 36430 | 36430 | 36090 | 36230 | 36210 | 280 | 260 | 28 | 1422 | -6 |
| 1705 | 35950 | 36370 | 36370 | 36170 | 36310 | 36250 | 360 | 300 | 30 | 972 | -8 |
| 1706 | 36000 | 36400 | 36400 | 36110 | 36350 | 36270 | 350 | 270 | 70 | 100 | 6 |
| 小计 | 436156 | 648758 / -1420 | |||||||||
| 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 | 12535 | 12570 | 12620 | 12490 | 12550 | 12550 | 15 | 15 | 29042 | 82882 | -6806 |
| 1608 | 12280 | 12370 | 12385 | 12250 | 12335 | 12315 | 55 | 35 | 154820 | 195992 | 800 |
| 1609 | 12100 | 12135 | 12180 | 12065 | 12140 | 12120 | 40 | 20 | 38238 | 122134 | 1906 |
| 1610 | 11985 | 12050 | 12050 | 11950 | 12020 | 12000 | 35 | 15 | 13762 | 65892 | 4218 |
| 1611 | 11925 | 11970 | 11980 | 11905 | 11950 | 11945 | 25 | 20 | 2896 | 35064 | 594 |
| 1612 | 11915 | 12025 | 12025 | 11895 | 11925 | 11925 | 10 | 10 | 1986 | 21290 | 388 |
| 1701 | 11910 | 11960 | 11960 | 11895 | 11930 | 11930 | 20 | 20 | 704 | 3168 | 422 |
| 1702 | 11915 | 11950 | 11960 | 11900 | 11930 | 11920 | 15 | 5 | 782 | 1884 | 138 |
| 1703 | 11930 | 11940 | 11955 | 11910 | 11945 | 11930 | 15 | 0 | 238 | 1404 | 26 |
| 1704 | 11925 | 11950 | 11980 | 11930 | 11930 | 11950 | 5 | 25 | 440 | 616 | 392 |
| 1705 | 11955 | 11985 | 11990 | 11960 | 11960 | 11975 | 5 | 20 | 10 | 658 | 2 |
| 1706 | 11925 | 12030 | 12030 | 11870 | 11990 | 11940 | 65 | 15 | 50 | 34 | 6 |
| 小计 | 242968 | 531018 / 2086 | |||||||||
| 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 | 15625 | 15745 | 15795 | 15650 | 15760 | 15710 | 135 | 85 | 11212 | 40622 | -2288 |
| 1608 | 15695 | 15810 | 15850 | 15690 | 15790 | 15765 | 95 | 70 | 217906 | 185074 | -4140 |
| 1609 | 15720 | 15870 | 15880 | 15735 | 15850 | 15800 | 130 | 80 | 71160 | 113908 | 8890 |
| 1610 | 15765 | 15890 | 15900 | 15760 | 15865 | 15835 | 100 | 70 | 6904 | 27396 | 1250 |
| 1611 | 15785 | 15885 | 15910 | 15785 | 15870 | 15840 | 85 | 55 | 432 | 4562 | 98 |
| 1612 | 15750 | 15895 | 15915 | 15825 | 15875 | 15870 | 125 | 120 | 70 | 718 | 22 |
| 1701 | 15815 | 15900 | 16050 | 15795 | 15890 | 15880 | 75 | 65 | 106 | 2142 | -2 |
| 1702 | 15850 | 15930 | 15935 | 15860 | 15910 | 15920 | 60 | 70 | 16 | 158 | -2 |
| 1703 | 15830 | 15905 | 15905 | 15905 | 15905 | 15905 | 75 | 75 | 8 | 148 | 2 |
| 1704 | 15875 | 15970 | 15970 | 15910 | 15910 | 15940 | 35 | 65 | 22 | 328 | -8 |
| 1705 | 15905 | 15985 | 16000 | 15885 | 15950 | 15930 | 45 | 25 | 100 | 138 | -24 |
| 1706 | 15785 | 16000 | 16010 | 15865 | 15965 | 15940 | 180 | 155 | 44 | 178 | 6 |
| 小计 | 307980 | 375372 / 3804 | |||||||||
| 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 | 12805 | 12855 | 12905 | 12755 | 12795 | 12805 | -10 | 0 | 1192 | 4816 | -510 |
| 1608 | 12825 | 12870 | 12930 | 12780 | 12840 | 12845 | 15 | 20 | 5530 | 14446 | 234 |
| 1609 | 12850 | 12930 | 12950 | 12820 | 12870 | 12860 | 20 | 10 | 668 | 1894 | 194 |
| 1610 | 12890 | 12920 | 12920 | 12855 | 12855 | 12895 | -35 | 5 | 14 | 210 | 0 |
| 1611 | 12905 | 12905 | 12905 | 12905 | 12905 | 12905 | 0 | 0 | 2 | 58 | 2 |
| 1612 | 12930 | 12895 | 12895 | 12895 | 12895 | 12895 | -35 | -35 | 2 | 190 | 0 |
| 1701 | 13015 | 12975 | 12975 | -40 | -40 | 0 | 84 | 0 | |||
| 1702 | 12945 | 12905 | 12905 | -40 | -40 | 0 | 134 | 0 | |||
| 1703 | 13145 | 13135 | 13135 | -10 | -10 | 0 | 80 | 0 | |||
| 1704 | 12985 | 13060 | 13060 | 13060 | 13060 | 13060 | 75 | 75 | 8 | 104 | 8 |
| 1705 | 13100 | 13150 | 13150 | 13150 | 13150 | 13150 | 50 | 50 | 2 | 14 | 0 |
| 1706 | 13100 | 13100 | 13100 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7418 | 22030 / -72 | |||||||||
| 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 | 71460 | 72000 | 72230 | 70900 | 71190 | 71270 | -270 | -190 | 1194 | 1476 | 896 |
| 1608 | 71750 | 72270 | 72400 | 71500 | 71740 | 71820 | -10 | 70 | 240 | 242 | 18 |
| 1609 | 72200 | 72750 | 72980 | 71680 | 72050 | 72240 | -150 | 40 | 428734 | 497116 | -10072 |
| 1610 | 72700 | 72850 | 72850 | 72200 | 72380 | 72430 | -320 | -270 | 14 | 376 | 4 |
| 1611 | 72360 | 72680 | 72680 | 72430 | 72440 | 72530 | 80 | 170 | 14 | 174 | 2 |
| 1612 | 73180 | 74030 | 74030 | 72790 | 73060 | 73650 | -120 | 470 | 118 | 152 | -2 |
| 1701 | 73490 | 74070 | 74250 | 72900 | 73280 | 73490 | -210 | 0 | 20742 | 110388 | 628 |
| 1702 | 73790 | 73790 | 73790 | 0 | 0 | 0 | 54 | 0 | |||
| 1703 | 74160 | 74160 | 74160 | 74160 | 74160 | 74160 | 0 | 0 | 2 | 58 | -2 |
| 1704 | 71440 | 71440 | 71440 | 0 | 0 | 0 | 20 | 0 | |||
| 1705 | 74500 | 75090 | 75250 | 74000 | 74300 | 74470 | -200 | -30 | 278 | 1836 | 72 |
| 1706 | 75260 | 74600 | 74600 | -660 | -660 | 0 | 8 | 0 | |||
| 小计 | 451336 | 611900 / -8456 | |||||||||
| 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 | 108510 | 108510 | 108510 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 110630 | 112290 | 110630 | 1660 | 0 | 0 | 54 | 0 | |||
| 1609 | 111280 | 111680 | 112290 | 110600 | 111480 | 111360 | 200 | 80 | 9548 | 11930 | -430 |
| 1610 | 113240 | 113320 | 113320 | 80 | 80 | 0 | 24 | 0 | |||
| 1611 | 111140 | 111220 | 111220 | 80 | 80 | 0 | 0 | 0 | |||
| 1612 | 110510 | 110510 | 110510 | 0 | 0 | 0 | 4 | 0 | |||
| 1701 | 113160 | 113240 | 113240 | 80 | 80 | 0 | 22 | 0 | |||
| 1702 | 120360 | 120360 | 120360 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 115360 | 115440 | 115440 | 80 | 80 | 0 | 0 | 0 | |||
| 1704 | 122010 | 122010 | 122010 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 119670 | 119670 | 119670 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 119670 | 119670 | 119670 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9548 | 12034 / -430 | |||||||||
| 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 | 268.9 | 268.95 | 270.3 | 268.95 | 270.3 | 269.6 | 1.4 | 0.7 | 4 | 6 | -2 |
| 1608 | 269.9 | 268.35 | 269.95 | 268.35 | 269.35 | 269.05 | -0.55 | -0.85 | 36 | 108 | -10 |
| 1609 | 269.5 | 269.5 | 269.65 | 268.15 | 269.65 | 268.85 | 0.15 | -0.65 | 14 | 20 | -2 |
| 1610 | 268.9 | 269.25 | 269.7 | 268.5 | 269.7 | 268.9 | 0.8 | 0 | 680 | 120 | 40 |
| 1612 | 270.4 | 269.1 | 271.2 | 269 | 269.75 | 269.9 | -0.65 | -0.5 | 240326 | 311720 | -2768 |
| 1702 | 271.7 | 270.65 | 272.2 | 270.65 | 272.2 | 271.2 | 0.5 | -0.5 | 8 | 232 | 4 |
| 1704 | 272.1 | 271.05 | 272.25 | 271.05 | 272.25 | 271.65 | 0.15 | -0.45 | 4 | 152 | 2 |
| 1706 | 271.9 | 271.55 | 272.85 | 271 | 271.95 | 271.65 | 0.05 | -0.25 | 166 | 1468 | 24 |
| 小计 | 241238 | 313826 / -2712 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)