| 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 | 36820 | 37150 | 37150 | 36900 | 37120 | 37010 | 300 | 190 | 13780 | 28630 | -5570 |
| 1608 | 36790 | 37110 | 37220 | 36880 | 37150 | 37030 | 360 | 240 | 42022 | 107662 | -1614 |
| 1609 | 36800 | 37140 | 37260 | 36900 | 37180 | 37060 | 380 | 260 | 253784 | 263540 | 3132 |
| 1610 | 36820 | 37120 | 37260 | 36920 | 37180 | 37080 | 360 | 260 | 59388 | 114062 | 2996 |
| 1611 | 36840 | 37150 | 37270 | 36930 | 37180 | 37080 | 340 | 240 | 18472 | 42326 | -830 |
| 1612 | 36840 | 37170 | 37280 | 36930 | 37180 | 37100 | 340 | 260 | 5710 | 15818 | -602 |
| 1701 | 36870 | 37220 | 37310 | 36960 | 37230 | 37140 | 360 | 270 | 1082 | 6270 | 352 |
| 1702 | 37100 | 37270 | 37270 | 36990 | 37240 | 37140 | 140 | 40 | 144 | 2912 | -76 |
| 1703 | 36880 | 37200 | 37300 | 37050 | 37230 | 37150 | 350 | 270 | 154 | 3190 | 48 |
| 1704 | 36960 | 37240 | 37250 | 37130 | 37130 | 37170 | 170 | 210 | 98 | 1610 | -4 |
| 1705 | 37090 | 37390 | 37400 | 37100 | 37290 | 37260 | 200 | 170 | 256 | 1430 | 8 |
| 1706 | 37190 | 37360 | 37420 | 37150 | 37300 | 37230 | 110 | 40 | 88 | 510 | -26 |
| 小计 | 394978 | 587960 / -2186 | |||||||||
| 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 | 13075 | 13085 | 13105 | 12910 | 12955 | 13020 | -120 | -55 | 5380 | 25730 | -3740 |
| 1608 | 12810 | 12800 | 12855 | 12660 | 12720 | 12750 | -90 | -60 | 42610 | 109378 | -3522 |
| 1609 | 12615 | 12640 | 12660 | 12465 | 12500 | 12565 | -115 | -50 | 186242 | 217100 | -2886 |
| 1610 | 12435 | 12460 | 12470 | 12305 | 12355 | 12390 | -80 | -45 | 30028 | 103662 | 3192 |
| 1611 | 12295 | 12310 | 12325 | 12175 | 12220 | 12250 | -75 | -45 | 6120 | 49092 | -170 |
| 1612 | 12195 | 12205 | 12230 | 12095 | 12160 | 12160 | -35 | -35 | 3636 | 38110 | 350 |
| 1701 | 12140 | 12145 | 12175 | 12060 | 12110 | 12115 | -30 | -25 | 1346 | 15812 | 388 |
| 1702 | 12115 | 12160 | 12160 | 12030 | 12075 | 12075 | -40 | -40 | 286 | 5660 | 60 |
| 1703 | 12110 | 12130 | 12130 | 11770 | 12075 | 12075 | -35 | -35 | 502 | 4432 | 266 |
| 1704 | 12150 | 12145 | 12145 | 12105 | 12110 | 12125 | -40 | -25 | 56 | 1148 | 2 |
| 1705 | 12145 | 12150 | 12225 | 12095 | 12110 | 12140 | -35 | -5 | 92 | 1132 | -12 |
| 1706 | 12140 | 12135 | 12155 | 12040 | 12145 | 12115 | 5 | -25 | 48 | 324 | 48 |
| 小计 | 276346 | 571580 / -6024 | |||||||||
| 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 | 16535 | 16690 | 16715 | 16570 | 16640 | 16625 | 105 | 90 | 3390 | 21490 | -450 |
| 1608 | 16595 | 16750 | 16815 | 16605 | 16725 | 16690 | 130 | 95 | 32360 | 72450 | -4586 |
| 1609 | 16640 | 16780 | 16860 | 16650 | 16770 | 16740 | 130 | 100 | 299680 | 248244 | 786 |
| 1610 | 16670 | 16850 | 16885 | 16680 | 16805 | 16770 | 135 | 100 | 45980 | 93840 | 3694 |
| 1611 | 16730 | 16850 | 16905 | 16710 | 16805 | 16785 | 75 | 55 | 1790 | 17620 | 50 |
| 1612 | 16730 | 16825 | 16895 | 16750 | 16795 | 16815 | 65 | 85 | 74 | 1580 | 2 |
| 1701 | 16785 | 16895 | 16980 | 16740 | 16835 | 16800 | 50 | 15 | 284 | 2188 | 48 |
| 1702 | 16460 | 16805 | 16805 | 16805 | 16805 | 16805 | 345 | 345 | 2 | 194 | 2 |
| 1703 | 16805 | 16805 | 16805 | 0 | 0 | 0 | 130 | 0 | |||
| 1704 | 16775 | 16890 | 16955 | 16775 | 16880 | 16870 | 105 | 95 | 64 | 334 | 0 |
| 1705 | 16820 | 16885 | 16945 | 16845 | 16865 | 16900 | 45 | 80 | 50 | 188 | -12 |
| 1706 | 16750 | 16905 | 17100 | 16825 | 16825 | 16950 | 75 | 200 | 26 | 218 | -6 |
| 小计 | 383700 | 458476 / -472 | |||||||||
| 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 | 12915 | 12990 | 13060 | 12950 | 13045 | 13020 | 130 | 105 | 300 | 6220 | 230 |
| 1608 | 13000 | 13080 | 13160 | 13015 | 13115 | 13080 | 115 | 80 | 1980 | 12968 | -430 |
| 1609 | 13070 | 13125 | 13225 | 13080 | 13190 | 13140 | 120 | 70 | 9352 | 16924 | -364 |
| 1610 | 13105 | 13165 | 13240 | 13155 | 13240 | 13210 | 135 | 105 | 54 | 498 | -12 |
| 1611 | 13235 | 13230 | 13230 | 13230 | 13230 | 13230 | -5 | -5 | 2 | 110 | 0 |
| 1612 | 13170 | 13245 | 13290 | 13245 | 13290 | 13270 | 120 | 100 | 8 | 268 | 0 |
| 1701 | 13305 | 13455 | 13455 | 13330 | 13330 | 13390 | 25 | 85 | 4 | 66 | 0 |
| 1702 | 13190 | 13190 | 13190 | 0 | 0 | 0 | 134 | 0 | |||
| 1703 | 13245 | 13330 | 13330 | 85 | 85 | 0 | 76 | 0 | |||
| 1704 | 13280 | 13280 | 13280 | 0 | 0 | 0 | 104 | 0 | |||
| 1705 | 13325 | 13325 | 13325 | 0 | 0 | 0 | 32 | 0 | |||
| 1706 | 13395 | 13480 | 13480 | 85 | 85 | 0 | 22 | 0 | |||
| 小计 | 11700 | 37422 / -576 | |||||||||
| 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 | 76800 | 76800 | 76800 | 0 | 0 | 0 | 3264 | 0 | |||
| 1608 | 77120 | 79190 | 79510 | 78550 | 79300 | 78980 | 2180 | 1860 | 102 | 386 | -4 |
| 1609 | 78200 | 79450 | 81400 | 78820 | 81160 | 79740 | 2960 | 1540 | 1095460 | 496362 | 24478 |
| 1610 | 78270 | 80760 | 80760 | 79780 | 80500 | 80120 | 2230 | 1850 | 10 | 406 | 2 |
| 1611 | 78620 | 80780 | 81120 | 80230 | 81120 | 80730 | 2500 | 2110 | 16 | 250 | -8 |
| 1612 | 80260 | 81070 | 81830 | 80530 | 81830 | 80710 | 1570 | 450 | 238 | 348 | -110 |
| 1701 | 79730 | 80880 | 82890 | 80340 | 82720 | 81240 | 2990 | 1510 | 186446 | 216730 | 11024 |
| 1702 | 80290 | 81550 | 82410 | 81270 | 82410 | 82090 | 2120 | 1800 | 20 | 88 | -4 |
| 1703 | 80130 | 81930 | 81930 | 1800 | 1800 | 0 | 62 | 0 | |||
| 1704 | 79560 | 81350 | 81350 | 1790 | 1790 | 0 | 22 | 0 | |||
| 1705 | 80880 | 82340 | 84230 | 81740 | 84100 | 82610 | 3220 | 1730 | 1518 | 7038 | 296 |
| 1706 | 80930 | 82560 | 82560 | 82560 | 82560 | 82560 | 1630 | 1630 | 4 | 30 | 4 |
| 小计 | 1283814 | 724986 / 35678 | |||||||||
| 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 | 116500 | 117500 | 117500 | 1000 | 1000 | 0 | 56 | 0 | |||
| 1609 | 117090 | 118080 | 120500 | 117370 | 119840 | 118990 | 2750 | 1900 | 29438 | 14454 | 1278 |
| 1610 | 118680 | 120610 | 120610 | 1930 | 1930 | 0 | 24 | 0 | |||
| 1611 | 117110 | 119010 | 119010 | 1900 | 1900 | 0 | 0 | 0 | |||
| 1612 | 117170 | 119070 | 119070 | 1900 | 1900 | 0 | 2 | 0 | |||
| 1701 | 118900 | 119370 | 122520 | 119030 | 121570 | 120600 | 2670 | 1700 | 42 | 112 | 16 |
| 1702 | 126440 | 126440 | 126440 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121190 | 122930 | 122930 | 1740 | 1740 | 0 | 0 | 0 | |||
| 1704 | 121710 | 121710 | 121710 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 118320 | 120500 | 120500 | 2180 | 2180 | 0 | 16 | 0 | |||
| 1706 | 114610 | 116250 | 116250 | 1640 | 1640 | 0 | 0 | 0 | |||
| 小计 | 29480 | 14664 / 1294 | |||||||||
| 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 | 292.55 | 291.75 | 293.25 | 291.2 | 292.8 | 292.4 | 0.25 | -0.15 | 134 | 132 | -12 |
| 1609 | 293.4 | 293.05 | 293.85 | 291.25 | 292.5 | 292.4 | -0.9 | -1 | 50 | 100 | -20 |
| 1610 | 294.1 | 291.65 | 293.4 | 291.55 | 293 | 292.2 | -1.1 | -1.9 | 84 | 122 | 18 |
| 1612 | 294.35 | 293 | 294.75 | 292.55 | 293.6 | 293.7 | -0.75 | -0.65 | 252080 | 367662 | 6602 |
| 1702 | 297.45 | 294.8 | 295.45 | 294.8 | 295 | 295 | -2.45 | -2.45 | 14 | 254 | 8 |
| 1704 | 294.3 | 295.6 | 295.6 | 295.6 | 295.6 | 295.6 | 1.3 | 1.3 | 2 | 138 | -2 |
| 1706 | 296.9 | 294.85 | 296.65 | 294.55 | 295.5 | 295.7 | -1.4 | -1.2 | 912 | 3852 | 398 |
| 小计 | 253276 | 372260 / 6992 | |||||||||
| 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 | 4444 | 4405 | 4440 | 4404 | 4440 | 4420 | -4 | -24 | 268 | 4040 | 92 |
| 1608 | 4394 | 4387 | 4453 | 4387 | 4440 | 4437 | 46 | 43 | 94 | 1642 | 52 |
| 1609 | 4443 | 4428 | 4476 | 4407 | 4453 | 4447 | 10 | 4 | 498 | 3156 | -56 |
| 1610 | 4462 | 4444 | 4490 | 4408 | 4464 | 4460 | 2 | -2 | 112 | 646 | 38 |
| 1611 | 4382 | 4470 | 4547 | 4421 | 4473 | 4462 | 91 | 80 | 132 | 386 | 6 |
| 1612 | 4463 | 4481 | 4538 | 4459 | 4517 | 4506 | 54 | 43 | 1181030 | 760710 | 16496 |
| 1701 | 4508 | 4501 | 4557 | 4474 | 4529 | 4516 | 21 | 8 | 876 | 748 | 16 |
| 1702 | 4476 | 4510 | 4516 | 4504 | 4510 | 4510 | 34 | 34 | 16 | 222 | 2 |
| 1703 | 4464 | 4464 | 4464 | 0 | 0 | 0 | 156 | 0 | |||
| 1704 | 4471 | 4531 | 4531 | 4529 | 4529 | 4529 | 58 | 58 | 8 | 1164 | 4 |
| 1705 | 4576 | 4587 | 4609 | 4587 | 4598 | 4600 | 22 | 24 | 10 | 126 | 4 |
| 1706 | 4578 | 4593 | 4632 | 4554 | 4616 | 4600 | 38 | 22 | 3668 | 2990 | 26 |
| 小计 | 1186712 | 775986 / 16680 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)