| 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 | 38370 | 38720 | 38800 | 38110 | 38360 | 38310 | -10 | -60 | 6390 | 17110 | -2730 |
| 1608 | 38340 | 38540 | 38750 | 38140 | 38530 | 38390 | 190 | 50 | 66074 | 112156 | -1630 |
| 1609 | 38350 | 38660 | 38820 | 38190 | 38640 | 38470 | 290 | 120 | 448580 | 306792 | 11562 |
| 1610 | 38390 | 38710 | 38810 | 38200 | 38670 | 38470 | 280 | 80 | 110770 | 130270 | 3916 |
| 1611 | 38490 | 38660 | 38820 | 38210 | 38640 | 38480 | 150 | -10 | 28350 | 54184 | 4688 |
| 1612 | 38380 | 38650 | 38830 | 38240 | 38700 | 38480 | 320 | 100 | 4130 | 17142 | 548 |
| 1701 | 38500 | 38700 | 38870 | 38260 | 38700 | 38530 | 200 | 30 | 1268 | 6532 | -46 |
| 1702 | 38520 | 38570 | 38880 | 38380 | 38700 | 38530 | 180 | 10 | 240 | 2934 | 54 |
| 1703 | 38550 | 38650 | 38910 | 38360 | 38640 | 38570 | 90 | 20 | 200 | 3154 | 26 |
| 1704 | 38360 | 38660 | 38910 | 38290 | 38450 | 38580 | 90 | 220 | 172 | 1654 | 46 |
| 1705 | 38370 | 38790 | 38850 | 38390 | 38770 | 38590 | 400 | 220 | 188 | 1284 | -26 |
| 1706 | 38600 | 38670 | 39070 | 38400 | 38560 | 38580 | -40 | -20 | 122 | 1454 | -8 |
| 小计 | 666484 | 654666 / 16400 | |||||||||
| 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 | 13025 | 13020 | 13030 | 12960 | 13015 | 12980 | -10 | -45 | 6470 | 11100 | -5920 |
| 1608 | 12815 | 12825 | 12885 | 12750 | 12865 | 12820 | 50 | 5 | 24918 | 97676 | -5412 |
| 1609 | 12625 | 12645 | 12705 | 12570 | 12700 | 12640 | 75 | 15 | 148452 | 215568 | -6292 |
| 1610 | 12470 | 12470 | 12535 | 12415 | 12525 | 12475 | 55 | 5 | 30662 | 112628 | -848 |
| 1611 | 12340 | 12350 | 12400 | 12280 | 12395 | 12340 | 55 | 0 | 6286 | 48866 | -700 |
| 1612 | 12245 | 12250 | 12300 | 12200 | 12290 | 12255 | 45 | 10 | 5192 | 39284 | -216 |
| 1701 | 12195 | 12210 | 12345 | 12165 | 12255 | 12205 | 60 | 10 | 3352 | 18478 | 1056 |
| 1702 | 12175 | 12200 | 12220 | 12140 | 12215 | 12165 | 40 | -10 | 646 | 6324 | 272 |
| 1703 | 12145 | 12130 | 12240 | 12130 | 12220 | 12170 | 75 | 25 | 632 | 5072 | 314 |
| 1704 | 12185 | 12165 | 12210 | 12165 | 12210 | 12180 | 25 | -5 | 78 | 1180 | 22 |
| 1705 | 12205 | 12180 | 12235 | 12170 | 12220 | 12200 | 15 | -5 | 48 | 1138 | 8 |
| 1706 | 12200 | 12200 | 12235 | 12200 | 12235 | 12215 | 35 | 15 | 6 | 360 | -2 |
| 小计 | 226742 | 557674 / -17718 | |||||||||
| 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 | 16920 | 16795 | 16840 | 16570 | 16840 | 16745 | -80 | -175 | 1760 | 21440 | 310 |
| 1608 | 16980 | 16925 | 16945 | 16745 | 16940 | 16845 | -40 | -135 | 22530 | 65000 | -2508 |
| 1609 | 17025 | 16970 | 17000 | 16795 | 16990 | 16900 | -35 | -125 | 327256 | 243374 | -8312 |
| 1610 | 17050 | 16990 | 17035 | 16835 | 17015 | 16945 | -35 | -105 | 75294 | 109710 | 4016 |
| 1611 | 17075 | 16995 | 17040 | 16850 | 17030 | 16960 | -45 | -115 | 4330 | 23000 | 1162 |
| 1612 | 17085 | 17000 | 17055 | 16860 | 17045 | 16965 | -40 | -120 | 254 | 1796 | 104 |
| 1701 | 17065 | 17000 | 17075 | 16875 | 17075 | 16985 | 10 | -80 | 994 | 2588 | 256 |
| 1702 | 17105 | 17015 | 17015 | 17015 | 17015 | 17015 | -90 | -90 | 2 | 200 | 2 |
| 1703 | 17080 | 17020 | 17025 | 16955 | 16955 | 16980 | -125 | -100 | 14 | 138 | 0 |
| 1704 | 17175 | 17095 | 17095 | 17075 | 17075 | 17090 | -100 | -85 | 8 | 318 | 4 |
| 1705 | 17095 | 17060 | 17070 | 17030 | 17030 | 17035 | -65 | -60 | 28 | 214 | 0 |
| 1706 | 17140 | 17045 | 17045 | 17005 | 17045 | 17025 | -95 | -115 | 16 | 218 | -10 |
| 小计 | 432486 | 467996 / -4976 | |||||||||
| 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 | 13160 | 13100 | 13100 | 13050 | 13100 | 13080 | -60 | -80 | 210 | 6270 | 30 |
| 1608 | 13225 | 13160 | 13210 | 13070 | 13185 | 13140 | -40 | -85 | 1546 | 12948 | -78 |
| 1609 | 13300 | 13260 | 13300 | 13160 | 13270 | 13230 | -30 | -70 | 7476 | 18442 | 758 |
| 1610 | 13350 | 13300 | 13315 | 13220 | 13315 | 13290 | -35 | -60 | 60 | 578 | -2 |
| 1611 | 13365 | 13365 | 13365 | 0 | 0 | 0 | 112 | 0 | |||
| 1612 | 13420 | 13420 | 13425 | 13320 | 13340 | 13365 | -80 | -55 | 32 | 268 | -4 |
| 1701 | 13390 | 13335 | 13335 | -55 | -55 | 0 | 66 | 0 | |||
| 1702 | 13460 | 13355 | 13355 | 13355 | 13355 | 13355 | -105 | -105 | 2 | 128 | -2 |
| 1703 | 13600 | 13600 | 13600 | 0 | 0 | 0 | 76 | 0 | |||
| 1704 | 13280 | 13500 | 13560 | 13500 | 13560 | 13530 | 280 | 250 | 4 | 104 | 0 |
| 1705 | 13595 | 13595 | 13595 | 0 | 0 | 0 | 32 | 0 | |||
| 1706 | 13645 | 13645 | 13645 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 9330 | 39046 / 702 | |||||||||
| 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 | 81390 | 79300 | 79300 | 79300 | 79300 | 79300 | -2090 | -2090 | 408 | 3252 | 0 |
| 1608 | 81560 | 80880 | 81370 | 79010 | 81170 | 80810 | -390 | -750 | 48 | 384 | -8 |
| 1609 | 81830 | 80800 | 82000 | 79700 | 81770 | 80950 | -60 | -880 | 1085930 | 486054 | 466 |
| 1610 | 82460 | 81230 | 82980 | 80250 | 82980 | 81670 | 520 | -790 | 208 | 422 | 2 |
| 1611 | 82800 | 82230 | 82230 | 80960 | 82010 | 81840 | -790 | -960 | 16 | 254 | 2 |
| 1612 | 82510 | 80980 | 83550 | 80980 | 83010 | 81750 | 500 | -760 | 22 | 312 | -12 |
| 1701 | 83310 | 82450 | 83570 | 81250 | 83280 | 82500 | -30 | -810 | 209384 | 233296 | 8866 |
| 1702 | 83350 | 83200 | 83200 | 83200 | 83200 | 83200 | -150 | -150 | 2 | 94 | -2 |
| 1703 | 83890 | 82700 | 83300 | 82700 | 83300 | 82940 | -590 | -950 | 20 | 54 | -14 |
| 1704 | 83290 | 83560 | 83560 | 83550 | 83550 | 83550 | 260 | 260 | 8 | 22 | 0 |
| 1705 | 84840 | 83000 | 84900 | 82640 | 84740 | 83830 | -100 | -1010 | 1202 | 7510 | 180 |
| 1706 | 82560 | 81570 | 81570 | -990 | -990 | 0 | 30 | 0 | |||
| 小计 | 1297248 | 731684 / 9480 | |||||||||
| 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 | 119900 | 119440 | 119600 | 117510 | 118000 | 118310 | -1900 | -1590 | 24542 | 14700 | -216 |
| 1610 | 120610 | 116300 | 118690 | 116300 | 118690 | 117530 | -1920 | -3080 | 6 | 24 | 0 |
| 1611 | 119920 | 116860 | 116860 | -3060 | -3060 | 0 | 0 | 0 | |||
| 1612 | 119980 | 116910 | 116910 | -3070 | -3070 | 0 | 2 | 0 | |||
| 1701 | 121060 | 120080 | 120080 | 119010 | 119480 | 119370 | -1580 | -1690 | 84 | 138 | 18 |
| 1702 | 128740 | 128740 | 128740 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123400 | 121670 | 121670 | -1730 | -1730 | 0 | 0 | 0 | |||
| 1704 | 123920 | 123920 | 123920 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 120380 | 119480 | 119490 | 119480 | 119490 | 119480 | -890 | -900 | 4 | 42 | 2 |
| 1706 | 116140 | 115270 | 115270 | -870 | -870 | 0 | 0 | 0 | |||
| 小计 | 24636 | 14962 / -196 | |||||||||
| 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 | 289.95 | 290.45 | 290.55 | 288.05 | 288.05 | 289.9 | -1.9 | -0.05 | 22 | 118 | 10 |
| 1609 | 288.65 | 289.5 | 291.2 | 287.05 | 288.05 | 289.1 | -0.6 | 0.45 | 76 | 98 | -8 |
| 1610 | 289.05 | 290.2 | 290.65 | 287.55 | 288 | 289.5 | -1.05 | 0.45 | 92 | 174 | 26 |
| 1612 | 290 | 290.55 | 291.85 | 288.55 | 288.85 | 290.25 | -1.15 | 0.25 | 304580 | 367140 | -5204 |
| 1702 | 295 | 291.4 | 291.4 | 289.75 | 290.5 | 291 | -4.5 | -4 | 118 | 252 | -2 |
| 1704 | 291.1 | 292.35 | 292.8 | 291.2 | 291.2 | 291.65 | 0.1 | 0.55 | 24 | 134 | -4 |
| 1706 | 291.75 | 292.5 | 293.6 | 290.4 | 290.65 | 291.85 | -1.1 | 0.1 | 504 | 4150 | 22 |
| 小计 | 305416 | 372066 / -5160 | |||||||||
| 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 | 4338 | 4338 | 4338 | 0 | 0 | 0 | 4172 | 0 | |||
| 1608 | 4383 | 4436 | 4447 | 4405 | 4415 | 4424 | 32 | 41 | 38 | 1666 | 2 |
| 1609 | 4444 | 4468 | 4482 | 4403 | 4441 | 4438 | -3 | -6 | 804 | 3294 | 20 |
| 1610 | 4466 | 4460 | 4525 | 4441 | 4443 | 4472 | -23 | 6 | 60 | 648 | -20 |
| 1611 | 4467 | 4490 | 4515 | 4446 | 4460 | 4480 | -7 | 13 | 88 | 398 | -6 |
| 1612 | 4481 | 4518 | 4549 | 4459 | 4491 | 4496 | 10 | 15 | 1328388 | 771988 | -35452 |
| 1701 | 4505 | 4514 | 4558 | 4473 | 4497 | 4517 | -8 | 12 | 250 | 768 | 10 |
| 1702 | 4518 | 4541 | 4576 | 4509 | 4509 | 4538 | -9 | 20 | 16 | 198 | -4 |
| 1703 | 4525 | 4566 | 4581 | 4545 | 4545 | 4569 | 20 | 44 | 14 | 154 | -2 |
| 1704 | 4529 | 4590 | 4590 | 4570 | 4570 | 4580 | 41 | 51 | 10 | 1174 | 10 |
| 1705 | 4517 | 4604 | 4604 | 4604 | 4604 | 4604 | 87 | 87 | 2 | 130 | 2 |
| 1706 | 4573 | 4622 | 4640 | 4556 | 4588 | 4596 | 15 | 23 | 3644 | 3396 | -20 |
| 小计 | 1333314 | 787986 / -35460 | |||||||||
| 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 | |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)