| 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 | 37010 | 37100 | 39200 | 36890 | 38530 | 38370 | 1520 | 1360 | 17560 | 19840 | -8790 |
| 1608 | 37030 | 37450 | 39110 | 37220 | 38530 | 38340 | 1500 | 1310 | 120638 | 113786 | 6124 |
| 1609 | 37060 | 37500 | 39210 | 37260 | 38580 | 38350 | 1520 | 1290 | 876672 | 295230 | 31690 |
| 1610 | 37080 | 37520 | 39210 | 37280 | 38620 | 38390 | 1540 | 1310 | 228744 | 126354 | 12292 |
| 1611 | 37080 | 37550 | 39200 | 37300 | 38620 | 38490 | 1540 | 1410 | 51842 | 49496 | 7170 |
| 1612 | 37100 | 37460 | 39210 | 37280 | 38610 | 38380 | 1510 | 1280 | 9584 | 16594 | 776 |
| 1701 | 37140 | 37480 | 39250 | 37340 | 38660 | 38500 | 1520 | 1360 | 4060 | 6578 | 308 |
| 1702 | 37140 | 37490 | 39220 | 37390 | 38690 | 38520 | 1550 | 1380 | 378 | 2880 | -32 |
| 1703 | 37150 | 37500 | 39330 | 37450 | 38670 | 38550 | 1520 | 1400 | 496 | 3128 | -62 |
| 1704 | 37170 | 37550 | 39220 | 37550 | 38640 | 38360 | 1470 | 1190 | 274 | 1608 | -2 |
| 1705 | 37260 | 37620 | 39300 | 37470 | 38670 | 38370 | 1410 | 1110 | 624 | 1310 | -120 |
| 1706 | 37230 | 37890 | 39400 | 37500 | 38700 | 38600 | 1470 | 1370 | 1676 | 1462 | 952 |
| 小计 | 1312548 | 638266 / 50306 | |||||||||
| 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 | 13020 | 13000 | 13055 | 12960 | 12960 | 13025 | -60 | 5 | 9560 | 17020 | -8710 |
| 1608 | 12750 | 12765 | 12890 | 12705 | 12830 | 12815 | 80 | 65 | 48666 | 103088 | -6290 |
| 1609 | 12565 | 12555 | 12725 | 12515 | 12655 | 12625 | 90 | 60 | 257226 | 221860 | 4760 |
| 1610 | 12390 | 12405 | 12565 | 12345 | 12490 | 12470 | 100 | 80 | 57984 | 113476 | 9814 |
| 1611 | 12250 | 12280 | 12430 | 12250 | 12370 | 12340 | 120 | 90 | 14632 | 49566 | 474 |
| 1612 | 12160 | 12190 | 12330 | 12160 | 12255 | 12245 | 95 | 85 | 11488 | 39500 | 1390 |
| 1701 | 12115 | 12170 | 12300 | 12125 | 12210 | 12195 | 95 | 80 | 4152 | 17422 | 1610 |
| 1702 | 12075 | 12115 | 12265 | 12105 | 12180 | 12175 | 105 | 100 | 1626 | 6052 | 392 |
| 1703 | 12075 | 12120 | 12240 | 12070 | 12185 | 12145 | 110 | 70 | 1014 | 4758 | 326 |
| 1704 | 12125 | 12100 | 12245 | 12100 | 12215 | 12185 | 90 | 60 | 70 | 1158 | 10 |
| 1705 | 12140 | 12185 | 12290 | 12170 | 12210 | 12205 | 70 | 65 | 160 | 1130 | -2 |
| 1706 | 12115 | 12195 | 12300 | 12160 | 12265 | 12200 | 150 | 85 | 68 | 362 | 38 |
| 小计 | 406646 | 575392 / 3812 | |||||||||
| 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 | 16625 | 16855 | 17110 | 16790 | 17055 | 16920 | 430 | 295 | 1580 | 21130 | -360 |
| 1608 | 16690 | 16905 | 17145 | 16810 | 16870 | 16980 | 180 | 290 | 44432 | 67508 | -4942 |
| 1609 | 16740 | 16980 | 17200 | 16860 | 16905 | 17025 | 165 | 285 | 574996 | 251686 | 3442 |
| 1610 | 16770 | 17000 | 17220 | 16895 | 16950 | 17050 | 180 | 280 | 107256 | 105694 | 11854 |
| 1611 | 16785 | 16980 | 17225 | 16920 | 16940 | 17075 | 155 | 290 | 11152 | 21838 | 4218 |
| 1612 | 16815 | 16995 | 17270 | 16955 | 16995 | 17085 | 180 | 270 | 560 | 1692 | 112 |
| 1701 | 16800 | 17035 | 17260 | 16960 | 16995 | 17065 | 195 | 265 | 1294 | 2332 | 144 |
| 1702 | 16805 | 17150 | 17210 | 16960 | 16960 | 17105 | 155 | 300 | 14 | 198 | 4 |
| 1703 | 16805 | 16985 | 17315 | 16985 | 16990 | 17080 | 185 | 275 | 18 | 138 | 8 |
| 1704 | 16870 | 17125 | 17305 | 17110 | 17140 | 17175 | 270 | 305 | 60 | 314 | -20 |
| 1705 | 16900 | 17030 | 17265 | 16875 | 17145 | 17095 | 245 | 195 | 82 | 214 | 26 |
| 1706 | 16950 | 17085 | 17195 | 17085 | 17115 | 17140 | 165 | 190 | 68 | 228 | 10 |
| 小计 | 741512 | 472972 / 14496 | |||||||||
| 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 | 13020 | 13150 | 13200 | 13100 | 13100 | 13160 | 80 | 140 | 40 | 6240 | 20 |
| 1608 | 13080 | 13215 | 13350 | 13095 | 13155 | 13225 | 75 | 145 | 3846 | 13026 | 58 |
| 1609 | 13140 | 13290 | 13445 | 13175 | 13250 | 13300 | 110 | 160 | 17710 | 17684 | 760 |
| 1610 | 13210 | 13320 | 13480 | 13230 | 13270 | 13350 | 60 | 140 | 246 | 580 | 82 |
| 1611 | 13230 | 13385 | 13400 | 13285 | 13285 | 13365 | 55 | 135 | 8 | 112 | 2 |
| 1612 | 13270 | 13400 | 13520 | 13335 | 13335 | 13420 | 65 | 150 | 18 | 272 | 4 |
| 1701 | 13390 | 13390 | 13390 | 0 | 0 | 0 | 66 | 0 | |||
| 1702 | 13190 | 13450 | 13625 | 13350 | 13350 | 13460 | 160 | 270 | 10 | 130 | -4 |
| 1703 | 13330 | 13600 | 13600 | 270 | 270 | 0 | 76 | 0 | |||
| 1704 | 13280 | 13280 | 13280 | 0 | 0 | 0 | 104 | 0 | |||
| 1705 | 13325 | 13595 | 13595 | 270 | 270 | 0 | 32 | 0 | |||
| 1706 | 13480 | 13645 | 13645 | 13645 | 13645 | 13645 | 165 | 165 | 2 | 22 | 0 |
| 小计 | 21880 | 38344 / 922 | |||||||||
| 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 | 81390 | 81390 | 81390 | 81390 | 81390 | 4590 | 4590 | 12 | 3252 | -12 |
| 1608 | 78980 | 80880 | 82850 | 79790 | 80280 | 81560 | 1300 | 2580 | 156 | 392 | 6 |
| 1609 | 79740 | 81400 | 83570 | 79900 | 80430 | 81830 | 690 | 2090 | 1638146 | 485588 | -10774 |
| 1610 | 80120 | 82050 | 83080 | 80220 | 80220 | 82460 | 100 | 2340 | 38 | 420 | 14 |
| 1611 | 80730 | 82000 | 84690 | 81960 | 81960 | 82800 | 1230 | 2070 | 16 | 252 | 2 |
| 1612 | 80710 | 82480 | 84400 | 81530 | 81530 | 82510 | 820 | 1800 | 104 | 324 | -24 |
| 1701 | 81240 | 82980 | 85000 | 81530 | 82020 | 83310 | 780 | 2070 | 305316 | 224430 | 7700 |
| 1702 | 82090 | 83410 | 83410 | 83140 | 83140 | 83350 | 1050 | 1260 | 10 | 96 | 8 |
| 1703 | 81930 | 84000 | 84000 | 83780 | 83780 | 83890 | 1850 | 1960 | 12 | 68 | 6 |
| 1704 | 81350 | 83290 | 83290 | 1940 | 1940 | 0 | 22 | 0 | |||
| 1705 | 82610 | 84100 | 86320 | 83000 | 83230 | 84840 | 620 | 2230 | 2596 | 7330 | 292 |
| 1706 | 82560 | 82560 | 82560 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 1946406 | 722204 / -2782 | |||||||||
| 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 | 117500 | 117500 | 117500 | 0 | 0 | 0 | 56 | 0 | |||
| 1609 | 118990 | 120190 | 122000 | 118170 | 119070 | 119900 | 80 | 910 | 46426 | 14916 | 462 |
| 1610 | 120610 | 120610 | 120610 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 119010 | 119920 | 119920 | 910 | 910 | 0 | 0 | 0 | |||
| 1612 | 119070 | 119980 | 119980 | 910 | 910 | 0 | 2 | 0 | |||
| 1701 | 120600 | 121610 | 123170 | 120120 | 120420 | 121060 | -180 | 460 | 88 | 120 | 8 |
| 1702 | 128250 | 128250 | 128250 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122930 | 123400 | 123400 | 470 | 470 | 0 | 0 | 0 | |||
| 1704 | 123450 | 123450 | 123450 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120500 | 120370 | 122100 | 120180 | 120180 | 120380 | -320 | -120 | 26 | 40 | 24 |
| 1706 | 116250 | 116140 | 116140 | -110 | -110 | 0 | 0 | 0 | |||
| 小计 | 46540 | 15158 / 494 | |||||||||
| 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 | 292.4 | 290.75 | 290.75 | 286.7 | 289.15 | 289.95 | -3.25 | -2.45 | 246 | 108 | -24 |
| 1609 | 292.4 | 292.2 | 292.2 | 286.85 | 290.1 | 288.65 | -2.3 | -3.75 | 144 | 106 | 6 |
| 1610 | 292.2 | 290.95 | 290.95 | 286.95 | 289.9 | 289.05 | -2.3 | -3.15 | 92 | 148 | 26 |
| 1612 | 293.7 | 291.8 | 292.35 | 287.65 | 290.8 | 290 | -2.9 | -3.7 | 450672 | 372344 | 4682 |
| 1702 | 295 | 295 | 295 | 0 | 0 | 0 | 254 | 0 | |||
| 1704 | 295.6 | 290.2 | 292.05 | 290.2 | 292.05 | 291.1 | -3.55 | -4.5 | 4 | 138 | 0 |
| 1706 | 295.7 | 295.3 | 295.3 | 289.7 | 292.5 | 291.75 | -3.2 | -3.95 | 1432 | 4128 | 276 |
| 小计 | 452590 | 377226 / 4966 | |||||||||
| 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 | 4420 | 4338 | 4345 | 4338 | 4345 | 4338 | -75 | -82 | 132 | 4172 | 132 |
| 1608 | 4437 | 4448 | 4448 | 4332 | 4436 | 4383 | -1 | -54 | 50 | 1664 | 22 |
| 1609 | 4447 | 4471 | 4477 | 4344 | 4443 | 4444 | -4 | -3 | 1008 | 3274 | 118 |
| 1610 | 4460 | 4375 | 4489 | 4358 | 4489 | 4466 | 29 | 6 | 178 | 668 | 22 |
| 1611 | 4462 | 4466 | 4509 | 4391 | 4493 | 4467 | 31 | 5 | 92 | 404 | 18 |
| 1612 | 4506 | 4512 | 4537 | 4397 | 4523 | 4481 | 17 | -25 | 1840992 | 807440 | 46730 |
| 1701 | 4516 | 4529 | 4549 | 4412 | 4528 | 4505 | 12 | -11 | 584 | 758 | 10 |
| 1702 | 4510 | 4541 | 4545 | 4433 | 4540 | 4518 | 30 | 8 | 58 | 202 | -20 |
| 1703 | 4464 | 4495 | 4578 | 4495 | 4564 | 4525 | 100 | 61 | 10 | 156 | 0 |
| 1704 | 4529 | 4529 | 4529 | 0 | 0 | 0 | 1164 | 0 | |||
| 1705 | 4600 | 4540 | 4573 | 4489 | 4573 | 4517 | -27 | -83 | 10 | 128 | 2 |
| 1706 | 4600 | 4616 | 4631 | 4495 | 4622 | 4573 | 22 | -27 | 5454 | 3416 | 426 |
| 小计 | 1848568 | 823446 / 47460 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)