| 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 | 38030 | 38340 | 38340 | 37410 | 37700 | 37620 | -330 | -410 | 22350 | 46380 | -5350 |
| 1608 | 37960 | 38400 | 38470 | 37400 | 37720 | 37810 | -240 | -150 | 130734 | 136086 | -8210 |
| 1609 | 38040 | 38440 | 38540 | 37470 | 37790 | 37880 | -250 | -160 | 492320 | 281800 | -11684 |
| 1610 | 38090 | 38430 | 38530 | 37500 | 37790 | 37910 | -300 | -180 | 92414 | 104516 | -516 |
| 1611 | 38070 | 38400 | 38550 | 37510 | 37780 | 37860 | -290 | -210 | 23746 | 41044 | 2546 |
| 1612 | 38140 | 38400 | 38560 | 37550 | 37850 | 37930 | -290 | -210 | 4500 | 12716 | 394 |
| 1701 | 38170 | 38530 | 38590 | 37560 | 37860 | 37900 | -310 | -270 | 1600 | 5752 | 250 |
| 1702 | 38190 | 38500 | 38500 | 37660 | 37700 | 38010 | -490 | -180 | 86 | 2736 | 6 |
| 1703 | 38190 | 38550 | 38550 | 37600 | 37900 | 38200 | -290 | 10 | 500 | 2982 | -70 |
| 1704 | 38270 | 38520 | 38590 | 37650 | 37810 | 38110 | -460 | -160 | 140 | 1586 | -2 |
| 1705 | 38290 | 38630 | 38630 | 37630 | 37860 | 38020 | -430 | -270 | 646 | 1584 | 206 |
| 1706 | 38410 | 38520 | 38520 | 37560 | 37660 | 38000 | -750 | -410 | 346 | 426 | 174 |
| 小计 | 769382 | 637608 / -22256 | |||||||||
| 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 | 13005 | 12855 | 12915 | 12655 | 12790 | 12750 | -215 | -255 | 8060 | 39410 | -4190 |
| 1608 | 12805 | 12690 | 12730 | 12425 | 12610 | 12545 | -195 | -260 | 91682 | 127770 | -11382 |
| 1609 | 12640 | 12530 | 12590 | 12270 | 12480 | 12400 | -160 | -240 | 243116 | 184638 | -7728 |
| 1610 | 12470 | 12415 | 12430 | 12135 | 12360 | 12275 | -110 | -195 | 43852 | 83482 | -2664 |
| 1611 | 12325 | 12265 | 12300 | 12035 | 12255 | 12165 | -70 | -160 | 18376 | 42880 | -1118 |
| 1612 | 12240 | 12210 | 12225 | 11950 | 12175 | 12105 | -65 | -135 | 9786 | 35436 | 634 |
| 1701 | 12205 | 12190 | 12200 | 11950 | 12135 | 12075 | -70 | -130 | 2986 | 12268 | 610 |
| 1702 | 12165 | 12170 | 12195 | 11990 | 12100 | 12085 | -65 | -80 | 818 | 4014 | 104 |
| 1703 | 12200 | 12155 | 12155 | 11990 | 12135 | 12070 | -65 | -130 | 582 | 3312 | 364 |
| 1704 | 12155 | 12195 | 12195 | 12025 | 12150 | 12090 | -5 | -65 | 66 | 1050 | -16 |
| 1705 | 12185 | 12125 | 12170 | 12020 | 12165 | 12110 | -20 | -75 | 110 | 1022 | 12 |
| 1706 | 12250 | 12160 | 12180 | 12030 | 12145 | 12115 | -105 | -135 | 174 | 164 | 40 |
| 小计 | 419608 | 535446 / -25334 | |||||||||
| 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 | 16700 | 16615 | 16650 | 16230 | 16340 | 16365 | -360 | -335 | 3430 | 25410 | -1190 |
| 1608 | 16730 | 16720 | 16720 | 16280 | 16410 | 16450 | -320 | -280 | 117178 | 99018 | -13052 |
| 1609 | 16775 | 16740 | 16760 | 16320 | 16450 | 16505 | -325 | -270 | 408016 | 226580 | -17094 |
| 1610 | 16780 | 16660 | 16770 | 16345 | 16465 | 16530 | -315 | -250 | 55674 | 66908 | 1354 |
| 1611 | 16790 | 16770 | 16770 | 16360 | 16455 | 16540 | -335 | -250 | 4884 | 15198 | 926 |
| 1612 | 16755 | 16775 | 16775 | 16390 | 16480 | 16485 | -275 | -270 | 422 | 1390 | -28 |
| 1701 | 16815 | 16745 | 16825 | 16415 | 16515 | 16575 | -300 | -240 | 266 | 2210 | 72 |
| 1702 | 16855 | 16605 | 16605 | 16405 | 16500 | 16480 | -355 | -375 | 10 | 190 | 4 |
| 1703 | 16855 | 16805 | 16805 | 16465 | 16540 | 16595 | -315 | -260 | 30 | 154 | 2 |
| 1704 | 16925 | 16630 | 16630 | 16630 | 16630 | 16630 | -295 | -295 | 2 | 332 | -2 |
| 1705 | 16795 | 16780 | 16795 | 16435 | 16510 | 16595 | -285 | -200 | 54 | 220 | 22 |
| 1706 | 16955 | 16855 | 16855 | 16465 | 16495 | 16640 | -460 | -315 | 88 | 302 | 44 |
| 小计 | 590054 | 437912 / -28942 | |||||||||
| 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 | 13355 | 13380 | 13380 | 13000 | 13030 | 13130 | -325 | -225 | 400 | 6270 | 0 |
| 1608 | 13445 | 13455 | 13470 | 12950 | 13110 | 13200 | -335 | -245 | 13054 | 14792 | -1194 |
| 1609 | 13535 | 13550 | 13565 | 13125 | 13205 | 13280 | -330 | -255 | 11422 | 12690 | 1388 |
| 1610 | 13585 | 13565 | 13595 | 13195 | 13245 | 13330 | -340 | -255 | 280 | 486 | -48 |
| 1611 | 13620 | 13580 | 13580 | 13205 | 13285 | 13350 | -335 | -270 | 38 | 104 | 6 |
| 1612 | 13635 | 13685 | 13685 | 13340 | 13340 | 13445 | -295 | -190 | 48 | 274 | -34 |
| 1701 | 13650 | 13710 | 13710 | 13360 | 13360 | 13575 | -290 | -75 | 6 | 70 | -2 |
| 1702 | 13810 | 13735 | 13735 | -75 | -75 | 0 | 124 | 0 | |||
| 1703 | 13810 | 13265 | 13585 | 13255 | 13585 | 13420 | -225 | -390 | 16 | 76 | 0 |
| 1704 | 13770 | 13570 | 13570 | 13435 | 13435 | 13500 | -335 | -270 | 4 | 114 | 4 |
| 1705 | 13780 | 13780 | 13780 | 0 | 0 | 0 | 18 | 0 | |||
| 1706 | 13815 | 13520 | 13520 | 13450 | 13450 | 13485 | -365 | -330 | 4 | 8 | -2 |
| 小计 | 25272 | 35026 / 118 | |||||||||
| 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 | 77290 | 81050 | 81050 | 76800 | 80000 | 78390 | 2710 | 1100 | 2964 | 3264 | 24 |
| 1608 | 78310 | 82520 | 82550 | 76840 | 80100 | 79980 | 1790 | 1670 | 150 | 426 | -8 |
| 1609 | 77950 | 80950 | 83490 | 77200 | 80600 | 80080 | 2650 | 2130 | 1844850 | 537240 | -14956 |
| 1610 | 79060 | 83660 | 83660 | 77480 | 80380 | 80970 | 1320 | 1910 | 318 | 392 | 22 |
| 1611 | 78010 | 81990 | 82690 | 81370 | 81370 | 82360 | 3360 | 4350 | 24 | 200 | -10 |
| 1612 | 79680 | 81820 | 83870 | 78400 | 79330 | 81960 | -350 | 2280 | 46 | 210 | -8 |
| 1701 | 79390 | 82020 | 84870 | 78540 | 81950 | 81340 | 2560 | 1950 | 220276 | 193748 | -2120 |
| 1702 | 80750 | 81490 | 81490 | 79660 | 80100 | 80410 | -650 | -340 | 6 | 76 | 0 |
| 1703 | 80970 | 83820 | 83820 | 79350 | 80600 | 81640 | -370 | 670 | 16 | 70 | -2 |
| 1704 | 81260 | 81930 | 81930 | 670 | 670 | 0 | 14 | 0 | |||
| 1705 | 80660 | 84380 | 86030 | 79930 | 83340 | 82930 | 2680 | 2270 | 2224 | 5394 | 380 |
| 1706 | 80480 | 85010 | 85010 | 83430 | 83430 | 84480 | 2950 | 4000 | 6 | 22 | 4 |
| 小计 | 2070880 | 741056 / -16674 | |||||||||
| 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 | 116390 | 120200 | 120200 | 120200 | 120200 | 120200 | 3810 | 3810 | 2 | 56 | 0 |
| 1609 | 120870 | 124380 | 125690 | 117810 | 120330 | 121460 | -540 | 590 | 61288 | 15818 | -1146 |
| 1610 | 120020 | 120000 | 120000 | 120000 | 120000 | 120000 | -20 | -20 | 2 | 24 | 0 |
| 1611 | 117770 | 118500 | 118500 | 730 | 730 | 0 | 0 | 0 | |||
| 1612 | 116480 | 118390 | 118390 | 118390 | 118390 | 118390 | 1910 | 1910 | 2 | 2 | -2 |
| 1701 | 121150 | 124860 | 125030 | 119460 | 120850 | 122460 | -300 | 1310 | 42 | 56 | -2 |
| 1702 | 128850 | 128850 | 128850 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123490 | 124820 | 124820 | 1330 | 1330 | 0 | 0 | 0 | |||
| 1704 | 130600 | 130600 | 130600 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120090 | 120250 | 122400 | 120240 | 121080 | 120900 | 990 | 810 | 18 | 16 | -2 |
| 1706 | 120340 | 121150 | 121150 | 810 | 810 | 0 | 4 | 0 | |||
| 小计 | 61354 | 15976 / -1152 | |||||||||
| 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 | 281 | 281 | 281 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 290.2 | 291.45 | 291.7 | 288.85 | 289.8 | 290.95 | -0.4 | 0.75 | 36 | 66 | -12 |
| 1609 | 289.45 | 292.1 | 292.1 | 287.1 | 289.75 | 291.15 | 0.3 | 1.7 | 116 | 64 | 4 |
| 1610 | 290 | 291.4 | 291.45 | 288.15 | 289.35 | 290.4 | -0.65 | 0.4 | 42 | 106 | 6 |
| 1612 | 290.55 | 292.6 | 292.85 | 288.6 | 290.8 | 291.05 | 0.25 | 0.5 | 344286 | 368924 | -22382 |
| 1702 | 291.25 | 293.55 | 293.7 | 290 | 291.5 | 292.3 | 0.25 | 1.05 | 64 | 224 | 16 |
| 1704 | 294.35 | 292 | 292 | 292 | 292 | 292 | -2.35 | -2.35 | 2 | 142 | 0 |
| 1706 | 292.65 | 293.85 | 294.55 | 290.6 | 292.2 | 292.65 | -0.45 | 0 | 674 | 2728 | 10 |
| 小计 | 345220 | 372254 / -22358 | |||||||||
| 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 | 4246 | 4488 | 4488 | 4249 | 4330 | 4317 | 84 | 71 | 988 | 4272 | 664 |
| 1608 | 4273 | 4468 | 4516 | 4265 | 4356 | 4428 | 83 | 155 | 530 | 1610 | 64 |
| 1609 | 4332 | 4458 | 4543 | 4225 | 4375 | 4430 | 43 | 98 | 2156 | 3344 | -258 |
| 1610 | 4238 | 4494 | 4517 | 4286 | 4349 | 4397 | 111 | 159 | 314 | 638 | -24 |
| 1611 | 4406 | 4440 | 4540 | 4369 | 4388 | 4492 | -18 | 86 | 338 | 356 | -34 |
| 1612 | 4303 | 4588 | 4599 | 4315 | 4427 | 4469 | 124 | 166 | 1916788 | 672990 | -55602 |
| 1701 | 4325 | 4526 | 4595 | 4342 | 4462 | 4503 | 137 | 178 | 1146 | 818 | 196 |
| 1702 | 4280 | 4536 | 4536 | 4415 | 4492 | 4525 | 212 | 245 | 212 | 212 | -114 |
| 1703 | 4358 | 4615 | 4615 | 4380 | 4427 | 4503 | 69 | 145 | 30 | 160 | -2 |
| 1704 | 4544 | 4745 | 4745 | 4341 | 4489 | 4563 | -55 | 19 | 222 | 136 | -54 |
| 1705 | 4377 | 4658 | 4658 | 4410 | 4462 | 4545 | 85 | 168 | 80 | 130 | 0 |
| 1706 | 4467 | 4600 | 4687 | 4411 | 4522 | 4570 | 55 | 103 | 8040 | 2190 | -110 |
| 小计 | 1930844 | 686856 / -55274 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)