| 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 | |||||||||||
| 1608 | 37820 | 37670 | 37820 | 37400 | 37750 | 37680 | -70 | -140 | 43306 | 65232 | -5020 |
| 1609 | 37890 | 37700 | 37890 | 37430 | 37820 | 37700 | -70 | -190 | 307786 | 207992 | -17796 |
| 1610 | 37930 | 37750 | 37950 | 37510 | 37890 | 37770 | -40 | -160 | 151922 | 188276 | 8998 |
| 1611 | 37950 | 37820 | 37980 | 37580 | 37940 | 37820 | -10 | -130 | 27596 | 69218 | 912 |
| 1612 | 38010 | 37870 | 38050 | 37600 | 37980 | 37870 | -30 | -140 | 9056 | 26994 | 568 |
| 1701 | 38040 | 37910 | 38070 | 37670 | 38030 | 37900 | -10 | -140 | 1868 | 7672 | -52 |
| 1702 | 37990 | 37890 | 38030 | 37650 | 38000 | 37910 | 10 | -80 | 174 | 3392 | 100 |
| 1703 | 38020 | 38010 | 38080 | 37730 | 38000 | 37900 | -20 | -120 | 106 | 3248 | 42 |
| 1704 | 37990 | 37940 | 38070 | 37790 | 38040 | 37900 | 50 | -90 | 132 | 1468 | 18 |
| 1705 | 38080 | 38030 | 38130 | 37780 | 38060 | 37960 | -20 | -120 | 280 | 1488 | 154 |
| 1706 | 38120 | 38110 | 38110 | 37790 | 38060 | 37990 | -60 | -130 | 206 | 1570 | 86 |
| 1707 | 38180 | 37870 | 38240 | 37850 | 38110 | 38000 | -70 | -180 | 90 | 198 | 10 |
| 小计 | 542522 | 576748 / -11980 | |||||||||
| 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 | |||||||||||
| 1608 | 12260 | 12250 | 12500 | 12225 | 12475 | 12385 | 215 | 125 | 20432 | 46106 | -8142 |
| 1609 | 12090 | 12095 | 12345 | 12040 | 12345 | 12205 | 255 | 115 | 153174 | 160690 | -17914 |
| 1610 | 12020 | 12030 | 12230 | 11965 | 12210 | 12120 | 190 | 100 | 71872 | 141696 | 4862 |
| 1611 | 11975 | 11970 | 12160 | 11900 | 12160 | 12060 | 185 | 85 | 18926 | 60040 | -830 |
| 1612 | 11955 | 11940 | 12115 | 11880 | 12100 | 12010 | 145 | 55 | 11824 | 43738 | -1942 |
| 1701 | 11945 | 11950 | 12095 | 11880 | 12095 | 12025 | 150 | 80 | 3522 | 22622 | -126 |
| 1702 | 11955 | 11910 | 12100 | 11890 | 12090 | 12020 | 135 | 65 | 1486 | 9168 | -424 |
| 1703 | 11950 | 11920 | 12105 | 11905 | 12075 | 12020 | 125 | 70 | 470 | 7818 | 38 |
| 1704 | 11955 | 11940 | 12325 | 11940 | 12085 | 12110 | 130 | 155 | 46 | 1664 | 26 |
| 1705 | 11980 | 12025 | 12155 | 12025 | 12115 | 12105 | 135 | 125 | 50 | 1260 | 8 |
| 1706 | 11995 | 12035 | 12145 | 12035 | 12095 | 12070 | 100 | 75 | 32 | 410 | 8 |
| 1707 | 11985 | 11985 | 12125 | 11985 | 12125 | 12075 | 140 | 90 | 48 | 92 | 28 |
| 小计 | 281882 | 495304 / -24408 | |||||||||
| 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 | |||||||||||
| 1608 | 17000 | 16890 | 16950 | 16665 | 16805 | 16790 | -195 | -210 | 16492 | 32500 | -6282 |
| 1609 | 17080 | 16980 | 17025 | 16730 | 16880 | 16860 | -200 | -220 | 399250 | 179326 | -44482 |
| 1610 | 17125 | 17045 | 17080 | 16800 | 16950 | 16925 | -175 | -200 | 200294 | 197580 | -2308 |
| 1611 | 17160 | 17080 | 17120 | 16845 | 16990 | 16980 | -170 | -180 | 30766 | 63060 | 4084 |
| 1612 | 17130 | 17095 | 17120 | 16865 | 17000 | 16990 | -130 | -140 | 2370 | 10254 | 498 |
| 1701 | 17180 | 17105 | 17140 | 16865 | 17040 | 17025 | -140 | -155 | 4224 | 16092 | 1258 |
| 1702 | 17290 | 17045 | 17085 | 16925 | 17040 | 17010 | -250 | -280 | 42 | 314 | 18 |
| 1703 | 17260 | 17135 | 17135 | 16910 | 17090 | 17060 | -170 | -200 | 54 | 196 | 20 |
| 1704 | 17255 | 17140 | 17245 | 16670 | 17065 | 17090 | -190 | -165 | 148 | 444 | 108 |
| 1705 | 17230 | 17155 | 17175 | 16975 | 17050 | 17080 | -180 | -150 | 70 | 412 | 14 |
| 1706 | 17250 | 17175 | 17175 | 16970 | 17095 | 17080 | -155 | -170 | 278 | 498 | 108 |
| 1707 | 17265 | 17070 | 17130 | 16930 | 17130 | 17100 | -135 | -165 | 76 | 546 | -26 |
| 小计 | 654064 | 501222 / -46990 | |||||||||
| 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 | |||||||||||
| 1608 | 13700 | 13690 | 13690 | 13475 | 13520 | 13585 | -180 | -115 | 878 | 8040 | -472 |
| 1609 | 13775 | 13710 | 13780 | 13545 | 13605 | 13690 | -170 | -85 | 18104 | 23058 | -864 |
| 1610 | 13825 | 13785 | 13820 | 13610 | 13655 | 13740 | -170 | -85 | 1896 | 2706 | 592 |
| 1611 | 13820 | 13845 | 13855 | 13700 | 13700 | 13750 | -120 | -70 | 54 | 96 | -24 |
| 1612 | 13960 | 13790 | 13815 | 13790 | 13815 | 13800 | -145 | -160 | 4 | 238 | -4 |
| 1701 | 14020 | 13910 | 13910 | 13885 | 13885 | 13890 | -135 | -130 | 8 | 66 | 2 |
| 1702 | 14000 | 13930 | 13935 | 13825 | 13845 | 13860 | -155 | -140 | 32 | 118 | 4 |
| 1703 | 14155 | 14155 | 14155 | 0 | 0 | 0 | 70 | 0 | |||
| 1704 | 14190 | 13975 | 13975 | 13975 | 13975 | 13975 | -215 | -215 | 2 | 100 | 0 |
| 1705 | 14025 | 13810 | 13810 | -215 | -215 | 0 | 40 | 0 | |||
| 1706 | 14080 | 14080 | 14080 | 0 | 0 | 0 | 24 | 0 | |||
| 1707 | 14200 | 13980 | 13980 | -220 | -220 | 0 | 2 | 0 | |||
| 小计 | 20978 | 34558 / -766 | |||||||||
| 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 | |||||||||||
| 1608 | 79620 | 79450 | 80350 | 79450 | 80350 | 79870 | 730 | 250 | 100 | 424 | -12 |
| 1609 | 79920 | 79920 | 81500 | 79580 | 81390 | 80580 | 1470 | 660 | 784462 | 343934 | -7574 |
| 1610 | 80410 | 80020 | 81750 | 80020 | 81750 | 81430 | 1340 | 1020 | 88 | 358 | -36 |
| 1611 | 81020 | 81020 | 81020 | 0 | 0 | 0 | 212 | 0 | |||
| 1612 | 81000 | 81340 | 82470 | 81330 | 82470 | 81900 | 1470 | 900 | 26 | 230 | 6 |
| 1701 | 81440 | 81490 | 83000 | 81150 | 82950 | 82130 | 1510 | 690 | 302888 | 338786 | 40160 |
| 1702 | 82130 | 81820 | 82010 | 81820 | 82000 | 81940 | -130 | -190 | 6 | 56 | 2 |
| 1703 | 82140 | 82770 | 83510 | 82140 | 83510 | 83000 | 1370 | 860 | 10 | 52 | 2 |
| 1704 | 82490 | 82490 | 82490 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 82700 | 82700 | 84390 | 82570 | 84390 | 83550 | 1690 | 850 | 2332 | 10748 | 282 |
| 1706 | 83860 | 83730 | 83730 | 83730 | 83730 | 83730 | -130 | -130 | 2 | 38 | -2 |
| 1707 | 84090 | 84090 | 84090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1089914 | 694860 / 32828 | |||||||||
| 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 | |||||||||||
| 1608 | 117700 | 117700 | 117700 | 0 | 0 | 0 | 58 | 0 | |||
| 1609 | 120210 | 121000 | 121560 | 120280 | 121340 | 121010 | 1130 | 800 | 22488 | 16528 | -28 |
| 1610 | 120750 | 120750 | 120750 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 120810 | 121610 | 121610 | 800 | 800 | 0 | 0 | 0 | |||
| 1612 | 120860 | 121660 | 121660 | 800 | 800 | 0 | 2 | 0 | |||
| 1701 | 120930 | 121920 | 122580 | 121260 | 122450 | 121860 | 1520 | 930 | 208 | 338 | 42 |
| 1702 | 126470 | 126470 | 126470 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 119400 | 120320 | 120320 | 920 | 920 | 0 | 0 | 0 | |||
| 1704 | 119900 | 119900 | 119900 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 122750 | 124200 | 124200 | 124200 | 124200 | 124200 | 1450 | 1450 | 2 | 74 | -2 |
| 1706 | 121500 | 121500 | 121500 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 121710 | 121710 | 121710 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22698 | 17026 / 12 | |||||||||
| 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 | |||||||||||
| 1608 | 283.75 | 285.5 | 287 | 284.35 | 287 | 285.05 | 3.25 | 1.3 | 28 | 4 | -24 |
| 1609 | 283.7 | 285.1 | 288.2 | 284.95 | 288.2 | 286.85 | 4.5 | 3.15 | 76 | 48 | -26 |
| 1610 | 283.9 | 284.75 | 288.6 | 284.75 | 288.15 | 287.6 | 4.25 | 3.7 | 52 | 96 | -10 |
| 1612 | 285.15 | 285.6 | 289.8 | 285.6 | 289.25 | 287.7 | 4.1 | 2.55 | 282092 | 367096 | 4356 |
| 1702 | 286.3 | 288.5 | 290.7 | 287.85 | 290.7 | 288.5 | 4.4 | 2.2 | 12 | 144 | 2 |
| 1704 | 286.25 | 286.25 | 286.25 | 0 | 0 | 0 | 132 | 0 | |||
| 1706 | 287.1 | 287.55 | 291.75 | 287.55 | 291.25 | 290.35 | 4.15 | 3.25 | 664 | 4740 | 84 |
| 1708 | 288.7 | 289.75 | 293.6 | 289.15 | 293.6 | 290.4 | 4.9 | 1.7 | 10 | 190 | 2 |
| 小计 | 282934 | 372450 / 4384 | |||||||||
| 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 | |||||||||||
| 1608 | 4244 | 4266 | 4410 | 4266 | 4410 | 4354 | 166 | 110 | 214 | 2262 | 42 |
| 1609 | 4264 | 4286 | 4458 | 4286 | 4458 | 4362 | 194 | 98 | 370 | 3574 | 38 |
| 1610 | 4284 | 4341 | 4447 | 4317 | 4447 | 4361 | 163 | 77 | 52 | 608 | -2 |
| 1611 | 4296 | 4352 | 4459 | 4349 | 4459 | 4376 | 163 | 80 | 26 | 486 | -14 |
| 1612 | 4332 | 4340 | 4514 | 4338 | 4499 | 4430 | 167 | 98 | 1266174 | 730820 | 39058 |
| 1701 | 4347 | 4388 | 4520 | 4388 | 4513 | 4455 | 166 | 108 | 478 | 886 | 34 |
| 1702 | 4361 | 4436 | 4528 | 4435 | 4528 | 4466 | 167 | 105 | 6 | 186 | 2 |
| 1703 | 4371 | 4515 | 4515 | 4515 | 4515 | 4515 | 144 | 144 | 2 | 130 | 0 |
| 1704 | 4404 | 4479 | 4519 | 4479 | 4519 | 4489 | 115 | 85 | 10 | 1198 | -2 |
| 1705 | 4421 | 4503 | 4562 | 4503 | 4562 | 4532 | 141 | 111 | 4 | 98 | -2 |
| 1706 | 4434 | 4446 | 4615 | 4446 | 4601 | 4554 | 167 | 120 | 4924 | 7058 | -258 |
| 1707 | 4435 | 4465 | 4640 | 4465 | 4609 | 4578 | 174 | 143 | 26 | 46 | 0 |
| 小计 | 1272286 | 747352 / 38896 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)