| 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 | 37280 | 37110 | 37330 | 37100 | 37300 | 37240 | 20 | -40 | 17970 | 28610 | -5160 |
| 1609 | 37380 | 37090 | 37450 | 37060 | 37430 | 37290 | 50 | -90 | 56464 | 136276 | 164 |
| 1610 | 37470 | 37160 | 37530 | 37100 | 37470 | 37350 | 0 | -120 | 236298 | 245182 | -4872 |
| 1611 | 37510 | 37220 | 37590 | 37170 | 37530 | 37420 | 20 | -90 | 35150 | 83018 | 2530 |
| 1612 | 37580 | 37240 | 37620 | 37220 | 37560 | 37460 | -20 | -120 | 10050 | 33130 | 64 |
| 1701 | 37560 | 37300 | 37680 | 37300 | 37650 | 37510 | 90 | -50 | 2848 | 10548 | 158 |
| 1702 | 37580 | 37350 | 37700 | 37350 | 37700 | 37540 | 120 | -40 | 144 | 3814 | 66 |
| 1703 | 37590 | 37590 | 37700 | 37550 | 37690 | 37610 | 100 | 20 | 112 | 3736 | 64 |
| 1704 | 37610 | 37520 | 37780 | 37520 | 37780 | 37640 | 170 | 30 | 266 | 2058 | 190 |
| 1705 | 37690 | 37450 | 37800 | 37450 | 37800 | 37660 | 110 | -30 | 132 | 2122 | 36 |
| 1706 | 37710 | 37600 | 37850 | 37600 | 37850 | 37690 | 140 | -20 | 250 | 2000 | 0 |
| 1707 | 37720 | 37780 | 37840 | 37640 | 37840 | 37710 | 120 | -10 | 32 | 1068 | 16 |
| 小计 | 359716 | 551562 / -6744 | |||||||||
| 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 | 12565 | 12570 | 12650 | 12530 | 12640 | 12605 | 75 | 40 | 7880 | 24650 | -3400 |
| 1609 | 12440 | 12430 | 12580 | 12405 | 12545 | 12490 | 105 | 50 | 25400 | 104774 | -818 |
| 1610 | 12330 | 12310 | 12480 | 12295 | 12465 | 12385 | 135 | 55 | 123252 | 211156 | 11336 |
| 1611 | 12240 | 12195 | 12365 | 12195 | 12355 | 12290 | 115 | 50 | 27750 | 92796 | 9444 |
| 1612 | 12175 | 12145 | 12300 | 12140 | 12255 | 12210 | 80 | 35 | 10876 | 50726 | 2592 |
| 1701 | 12120 | 12115 | 12210 | 12095 | 12205 | 12165 | 85 | 45 | 3368 | 28902 | 256 |
| 1702 | 12095 | 12100 | 12170 | 12080 | 12160 | 12130 | 65 | 35 | 1652 | 12412 | 258 |
| 1703 | 12090 | 11955 | 12165 | 11955 | 12155 | 12120 | 65 | 30 | 2014 | 8816 | 188 |
| 1704 | 12100 | 12100 | 12180 | 12100 | 12170 | 12150 | 70 | 50 | 24 | 1812 | -4 |
| 1705 | 12125 | 12095 | 12180 | 12095 | 12180 | 12155 | 55 | 30 | 368 | 2582 | 296 |
| 1706 | 12120 | 12150 | 12195 | 12145 | 12190 | 12160 | 70 | 40 | 808 | 1370 | 742 |
| 1707 | 12130 | 12140 | 12145 | 12140 | 12145 | 12140 | 15 | 10 | 6 | 154 | 4 |
| 小计 | 203398 | 540150 / 20894 | |||||||||
| 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 | 17285 | 17235 | 17630 | 17210 | 17615 | 17390 | 330 | 105 | 3980 | 15360 | -880 |
| 1609 | 17375 | 17250 | 17735 | 17220 | 17710 | 17460 | 335 | 85 | 34760 | 110180 | 72 |
| 1610 | 17430 | 17290 | 17800 | 17270 | 17790 | 17520 | 360 | 90 | 363428 | 309736 | 43304 |
| 1611 | 17465 | 17370 | 17830 | 17320 | 17815 | 17565 | 350 | 100 | 59804 | 109644 | 9624 |
| 1612 | 17510 | 17400 | 17850 | 17370 | 17835 | 17615 | 325 | 105 | 11930 | 24670 | 4324 |
| 1701 | 17510 | 17380 | 17870 | 17375 | 17835 | 17605 | 325 | 95 | 4940 | 23302 | 1242 |
| 1702 | 17535 | 17480 | 17820 | 17465 | 17820 | 17495 | 285 | -40 | 340 | 732 | 68 |
| 1703 | 17480 | 17420 | 17820 | 17420 | 17820 | 17790 | 340 | 310 | 112 | 268 | 98 |
| 1704 | 17515 | 17425 | 17860 | 17425 | 17860 | 17580 | 345 | 65 | 34 | 538 | 16 |
| 1705 | 17590 | 17595 | 17850 | 17590 | 17850 | 17695 | 260 | 105 | 12 | 394 | 8 |
| 1706 | 17600 | 17530 | 17795 | 17450 | 17715 | 17670 | 115 | 70 | 126 | 888 | 96 |
| 1707 | 17535 | 17550 | 17700 | 17530 | 17700 | 17635 | 165 | 100 | 206 | 742 | 140 |
| 小计 | 479672 | 596454 / 58112 | |||||||||
| 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 | 13780 | 13700 | 13790 | 13680 | 13700 | 13745 | -80 | -35 | 560 | 6100 | 20 |
| 1609 | 13825 | 13735 | 13850 | 13660 | 13765 | 13755 | -60 | -70 | 7034 | 19574 | -452 |
| 1610 | 13865 | 13795 | 13890 | 13715 | 13830 | 13805 | -35 | -60 | 4904 | 9450 | 352 |
| 1611 | 13980 | 13860 | 13930 | 13795 | 13890 | 13845 | -90 | -135 | 76 | 302 | 18 |
| 1612 | 13995 | 13835 | 13835 | 13835 | 13835 | 13835 | -160 | -160 | 4 | 222 | -4 |
| 1701 | 14020 | 13855 | 13855 | -165 | -165 | 0 | 92 | 0 | |||
| 1702 | 14105 | 13940 | 13940 | -165 | -165 | 0 | 116 | 0 | |||
| 1703 | 14125 | 13960 | 13960 | -165 | -165 | 0 | 66 | 0 | |||
| 1704 | 14015 | 13850 | 13850 | -165 | -165 | 0 | 104 | 0 | |||
| 1705 | 14050 | 13885 | 13885 | -165 | -165 | 0 | 38 | 0 | |||
| 1706 | 14095 | 14095 | 14095 | 14095 | 14095 | 14095 | 0 | 0 | 2 | 30 | 0 |
| 1707 | 14100 | 14000 | 14030 | 14000 | 14030 | 14015 | -70 | -85 | 4 | 14 | 2 |
| 小计 | 12584 | 36108 / -64 | |||||||||
| 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 | 81790 | 81710 | 83380 | 81710 | 83380 | 82090 | 1590 | 300 | 60 | 624 | -12 |
| 1609 | 82370 | 81850 | 82960 | 81450 | 82540 | 82230 | 170 | -140 | 90556 | 157184 | -4722 |
| 1610 | 82510 | 82430 | 83080 | 81950 | 82500 | 82600 | -10 | 90 | 48 | 350 | -8 |
| 1611 | 82030 | 82030 | 82030 | 0 | 0 | 0 | 218 | 0 | |||
| 1612 | 83220 | 83630 | 83630 | 410 | 410 | 0 | 316 | 0 | |||
| 1701 | 84070 | 83450 | 84700 | 83100 | 84190 | 83900 | 120 | -170 | 747168 | 574810 | 6240 |
| 1702 | 84040 | 83880 | 85070 | 83710 | 85070 | 84430 | 1030 | 390 | 18 | 64 | 2 |
| 1703 | 84130 | 84130 | 84130 | 0 | 0 | 0 | 60 | 0 | |||
| 1704 | 84610 | 84610 | 84610 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 85490 | 84720 | 85990 | 84500 | 85570 | 85190 | 80 | -300 | 1526 | 14988 | 94 |
| 1706 | 86190 | 86190 | 86190 | 0 | 0 | 0 | 42 | 0 | |||
| 1707 | 85190 | 85190 | 85190 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 839376 | 748682 / 1594 | |||||||||
| 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 | 119990 | 119990 | 119990 | 0 | 0 | 0 | 56 | 0 | |||
| 1609 | 121640 | 122570 | 125500 | 122170 | 124650 | 124080 | 3010 | 2440 | 19078 | 15190 | 956 |
| 1610 | 120730 | 123500 | 123500 | 123500 | 123500 | 123500 | 2770 | 2770 | 2 | 28 | 0 |
| 1611 | 120810 | 123580 | 123580 | 2770 | 2770 | 0 | 0 | 0 | |||
| 1612 | 120860 | 123000 | 123000 | 2140 | 2140 | 0 | 2 | 0 | |||
| 1701 | 122780 | 123210 | 126000 | 123080 | 125700 | 124760 | 2920 | 1980 | 1108 | 1308 | 426 |
| 1702 | 128410 | 128410 | 128410 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 121240 | 123190 | 123190 | 1950 | 1950 | 0 | 0 | 0 | |||
| 1704 | 121730 | 121730 | 121730 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125180 | 126430 | 126430 | 1250 | 1250 | 0 | 76 | 0 | |||
| 1706 | 122450 | 123000 | 123000 | 550 | 550 | 0 | 2 | 0 | |||
| 1707 | 124090 | 124090 | 124090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20188 | 16662 / 1382 | |||||||||
| 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 | 282 | 295.2 | 295.2 | 295.2 | 295.2 | 295.2 | 13.2 | 13.2 | 6 | 6 | -6 |
| 1609 | 286.35 | 288.65 | 289.4 | 286.85 | 288.1 | 288.25 | 1.75 | 1.9 | 8 | 32 | 0 |
| 1610 | 287.3 | 289.45 | 289.9 | 289.45 | 289.9 | 289.65 | 2.6 | 2.35 | 4 | 78 | -2 |
| 1612 | 287.45 | 287.15 | 291.4 | 287 | 290.9 | 289.3 | 3.45 | 1.85 | 208638 | 361804 | 348 |
| 1702 | 288.4 | 289.9 | 292.65 | 289.9 | 292.65 | 291.65 | 4.25 | 3.25 | 16 | 148 | -4 |
| 1704 | 290.1 | 290.45 | 292.85 | 290.45 | 292.85 | 291.55 | 2.75 | 1.45 | 6 | 140 | 2 |
| 1706 | 289.15 | 288.65 | 293.15 | 288.65 | 292.8 | 291.25 | 3.65 | 2.1 | 1248 | 6256 | 86 |
| 1708 | 291.1 | 295.05 | 295.3 | 295.05 | 295.3 | 295.15 | 4.2 | 4.05 | 8 | 220 | 4 |
| 小计 | 209934 | 368684 / 428 | |||||||||
| 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 | 4276 | 4299 | 4490 | 4299 | 4402 | 4344 | 126 | 68 | 280 | 2176 | 68 |
| 1609 | 4297 | 4308 | 4417 | 4308 | 4404 | 4362 | 107 | 65 | 222 | 3508 | 54 |
| 1610 | 4323 | 4358 | 4422 | 4358 | 4422 | 4387 | 99 | 64 | 8 | 650 | 0 |
| 1611 | 4354 | 4319 | 4450 | 4319 | 4450 | 4399 | 96 | 45 | 52 | 524 | -18 |
| 1612 | 4362 | 4338 | 4477 | 4327 | 4462 | 4406 | 100 | 44 | 805430 | 717436 | 22750 |
| 1701 | 4376 | 4347 | 4483 | 4347 | 4472 | 4404 | 96 | 28 | 602 | 820 | 74 |
| 1702 | 4400 | 4400 | 4400 | 0 | 0 | 0 | 186 | 0 | |||
| 1703 | 4385 | 4438 | 4494 | 4438 | 4454 | 4457 | 69 | 72 | 18 | 108 | 0 |
| 1704 | 4416 | 4400 | 4530 | 4400 | 4530 | 4464 | 114 | 48 | 22 | 1180 | 2 |
| 1705 | 4430 | 4447 | 4535 | 4447 | 4535 | 4491 | 105 | 61 | 4 | 86 | -4 |
| 1706 | 4464 | 4443 | 4579 | 4435 | 4566 | 4520 | 102 | 56 | 3868 | 9394 | 272 |
| 1707 | 4486 | 4510 | 4515 | 4485 | 4515 | 4504 | 29 | 18 | 12 | 40 | 0 |
| 小计 | 810518 | 736108 / 23198 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)