| 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 | 37240 | 37500 | 37560 | 37310 | 37360 | 37360 | 120 | 120 | 13230 | 22900 | -5710 |
| 1609 | 37290 | 37700 | 37710 | 37380 | 37470 | 37500 | 180 | 210 | 53376 | 135180 | -1096 |
| 1610 | 37350 | 37790 | 37800 | 37450 | 37530 | 37600 | 180 | 250 | 248324 | 238242 | -6940 |
| 1611 | 37420 | 37870 | 37870 | 37520 | 37600 | 37650 | 180 | 230 | 42294 | 83132 | 114 |
| 1612 | 37460 | 37900 | 37900 | 37580 | 37620 | 37720 | 160 | 260 | 11110 | 33060 | -70 |
| 1701 | 37510 | 37950 | 37950 | 37640 | 37680 | 37770 | 170 | 260 | 1838 | 10620 | 72 |
| 1702 | 37540 | 37900 | 37950 | 37690 | 37750 | 37820 | 210 | 280 | 116 | 3836 | 22 |
| 1703 | 37610 | 37900 | 37960 | 37730 | 37780 | 37780 | 170 | 170 | 178 | 3816 | 80 |
| 1704 | 37640 | 37920 | 37920 | 37770 | 37780 | 37810 | 140 | 170 | 22 | 2056 | -2 |
| 1705 | 37660 | 37990 | 38030 | 37790 | 37860 | 37910 | 200 | 250 | 78 | 2106 | -16 |
| 1706 | 37690 | 38050 | 38120 | 37850 | 37890 | 37950 | 200 | 260 | 254 | 2008 | 8 |
| 1707 | 37710 | 38050 | 38100 | 37840 | 37900 | 37920 | 190 | 210 | 80 | 1124 | 56 |
| 小计 | 370900 | 538080 / -13482 | |||||||||
| 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 | 12605 | 12500 | 12645 | 12500 | 12620 | 12620 | 15 | 15 | 6390 | 19630 | -5020 |
| 1609 | 12490 | 12575 | 12600 | 12465 | 12500 | 12505 | 10 | 15 | 16836 | 101280 | -3494 |
| 1610 | 12385 | 12485 | 12495 | 12355 | 12390 | 12405 | 5 | 20 | 103748 | 202964 | -8192 |
| 1611 | 12290 | 12370 | 12385 | 12260 | 12300 | 12310 | 10 | 20 | 22340 | 95576 | 2780 |
| 1612 | 12210 | 12280 | 12295 | 12185 | 12200 | 12230 | -10 | 20 | 7228 | 51642 | 916 |
| 1701 | 12165 | 12210 | 12220 | 12120 | 12145 | 12160 | -20 | -5 | 2892 | 29334 | 432 |
| 1702 | 12130 | 12170 | 12175 | 12080 | 12100 | 12120 | -30 | -10 | 1016 | 12686 | 274 |
| 1703 | 12120 | 12155 | 12175 | 12065 | 12100 | 12110 | -20 | -10 | 316 | 8818 | 2 |
| 1704 | 12150 | 12155 | 12155 | 12095 | 12095 | 12100 | -55 | -50 | 58 | 1818 | 6 |
| 1705 | 12155 | 12160 | 12160 | 12100 | 12135 | 12115 | -20 | -40 | 308 | 2836 | 254 |
| 1706 | 12160 | 12240 | 12240 | 12110 | 12125 | 12140 | -35 | -20 | 122 | 1378 | 8 |
| 1707 | 12140 | 12130 | 12160 | 12105 | 12145 | 12115 | 5 | -25 | 34 | 184 | 30 |
| 小计 | 161288 | 528146 / -12004 | |||||||||
| 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 | 17390 | 17615 | 17655 | 17500 | 17530 | 17540 | 140 | 150 | 1960 | 13900 | -1460 |
| 1609 | 17460 | 17730 | 17770 | 17540 | 17595 | 17645 | 135 | 185 | 34794 | 104434 | -5746 |
| 1610 | 17520 | 17780 | 17840 | 17590 | 17655 | 17705 | 135 | 185 | 349510 | 303918 | -5818 |
| 1611 | 17565 | 17800 | 17865 | 17630 | 17680 | 17735 | 115 | 170 | 57984 | 112258 | 2614 |
| 1612 | 17615 | 17835 | 17880 | 17655 | 17715 | 17760 | 100 | 145 | 14494 | 27502 | 2832 |
| 1701 | 17605 | 17790 | 17910 | 17675 | 17720 | 17765 | 115 | 160 | 5528 | 24330 | 1028 |
| 1702 | 17495 | 17855 | 17900 | 17690 | 17710 | 17795 | 215 | 300 | 724 | 592 | -140 |
| 1703 | 17790 | 18045 | 18045 | 17890 | 17890 | 17965 | 100 | 175 | 4 | 266 | -2 |
| 1704 | 17580 | 17880 | 17890 | 17725 | 17770 | 17775 | 190 | 195 | 46 | 564 | 26 |
| 1705 | 17695 | 17885 | 17915 | 17730 | 17730 | 17860 | 35 | 165 | 92 | 398 | 4 |
| 1706 | 17670 | 17875 | 17945 | 17725 | 17790 | 17810 | 120 | 140 | 150 | 898 | 10 |
| 1707 | 17635 | 17915 | 17995 | 17730 | 17790 | 17805 | 155 | 170 | 26 | 740 | -2 |
| 小计 | 465312 | 589800 / -6654 | |||||||||
| 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 | 13745 | 13730 | 13800 | 13730 | 13800 | 13750 | 55 | 5 | 290 | 5970 | -130 |
| 1609 | 13755 | 13850 | 13940 | 13705 | 13885 | 13835 | 130 | 80 | 8056 | 19760 | 186 |
| 1610 | 13805 | 13890 | 13970 | 13755 | 13920 | 13875 | 115 | 70 | 5976 | 9716 | 266 |
| 1611 | 13845 | 13920 | 13975 | 13875 | 13975 | 13920 | 130 | 75 | 22 | 310 | 8 |
| 1612 | 13835 | 13950 | 14000 | 13900 | 14000 | 13955 | 165 | 120 | 28 | 212 | -10 |
| 1701 | 13855 | 13855 | 13855 | 0 | 0 | 0 | 92 | 0 | |||
| 1702 | 13940 | 13965 | 13965 | 13965 | 13965 | 13965 | 25 | 25 | 4 | 114 | -2 |
| 1703 | 13960 | 13985 | 13985 | 25 | 25 | 0 | 66 | 0 | |||
| 1704 | 13850 | 13980 | 13980 | 13980 | 13980 | 13980 | 130 | 130 | 2 | 104 | 0 |
| 1705 | 13885 | 14015 | 14015 | 130 | 130 | 0 | 38 | 0 | |||
| 1706 | 14095 | 14095 | 14095 | 0 | 0 | 0 | 30 | 0 | |||
| 1707 | 14015 | 14145 | 14145 | 130 | 130 | 0 | 14 | 0 | |||
| 小计 | 14378 | 36426 / 318 | |||||||||
| 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 | 82090 | 83380 | 82090 | 1290 | 0 | 0 | 624 | 0 | |||
| 1609 | 82230 | 82710 | 83500 | 81490 | 81720 | 82520 | -510 | 290 | 90316 | 150092 | -7092 |
| 1610 | 82600 | 83200 | 84570 | 82110 | 82460 | 83270 | -140 | 670 | 242 | 336 | -14 |
| 1611 | 82030 | 82890 | 83200 | 81990 | 83080 | 82660 | 1050 | 630 | 212 | 258 | 40 |
| 1612 | 83630 | 84000 | 84490 | 82220 | 83300 | 83050 | -330 | -580 | 130 | 310 | -6 |
| 1701 | 83900 | 84500 | 85250 | 83090 | 83330 | 84150 | -570 | 250 | 971948 | 587090 | 12280 |
| 1702 | 84430 | 84990 | 85260 | 84990 | 85210 | 85070 | 780 | 640 | 12 | 66 | 2 |
| 1703 | 84130 | 84130 | 84130 | 0 | 0 | 0 | 60 | 0 | |||
| 1704 | 84610 | 84610 | 84610 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 85190 | 85990 | 86500 | 84100 | 84760 | 85310 | -430 | 120 | 1808 | 14996 | 8 |
| 1706 | 86190 | 86190 | 86190 | 0 | 0 | 0 | 42 | 0 | |||
| 1707 | 85190 | 85190 | 85190 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1064668 | 753900 / 5218 | |||||||||
| 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 | 124080 | 125000 | 125950 | 123330 | 123620 | 124630 | -460 | 550 | 20646 | 14460 | -730 |
| 1610 | 123500 | 123500 | 123500 | 0 | 0 | 0 | 28 | 0 | |||
| 1611 | 123580 | 124120 | 124120 | 540 | 540 | 0 | 0 | 0 | |||
| 1612 | 123000 | 123540 | 123540 | 540 | 540 | 0 | 2 | 0 | |||
| 1701 | 124760 | 125930 | 126490 | 124210 | 124500 | 125490 | -260 | 730 | 1680 | 1662 | 354 |
| 1702 | 130480 | 130480 | 130480 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123190 | 123910 | 123910 | 720 | 720 | 0 | 0 | 0 | |||
| 1704 | 123690 | 123690 | 123690 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 126430 | 127370 | 127370 | 126520 | 126520 | 126930 | 90 | 500 | 6 | 76 | 0 |
| 1706 | 123000 | 123480 | 123480 | 480 | 480 | 0 | 2 | 0 | |||
| 1707 | 126090 | 126090 | 126090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22332 | 16286 / -376 | |||||||||
| 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 | 295.2 | 305 | 305 | 290 | 290 | 297.5 | -5.2 | 2.3 | 12 | 6 | 0 |
| 1609 | 288.25 | 287.9 | 287.9 | 287.6 | 287.6 | 287.7 | -0.65 | -0.55 | 6 | 26 | -6 |
| 1610 | 289.65 | 288.8 | 288.8 | 287.35 | 287.75 | 287.75 | -1.9 | -1.9 | 94 | 78 | 0 |
| 1612 | 289.3 | 291.15 | 291.25 | 287.9 | 288.5 | 289.2 | -0.8 | -0.1 | 218884 | 364760 | 2956 |
| 1702 | 291.65 | 291.1 | 291.1 | 289.9 | 290.2 | 290.3 | -1.45 | -1.35 | 8 | 154 | 6 |
| 1704 | 291.55 | 290.7 | 290.7 | 290.7 | 290.7 | 290.7 | -0.85 | -0.85 | 2 | 138 | -2 |
| 1706 | 291.25 | 293 | 293 | 289.9 | 290.3 | 290.7 | -0.95 | -0.55 | 1694 | 6440 | 184 |
| 1708 | 295.15 | 294.15 | 294.8 | 294.15 | 294.8 | 294.35 | -0.35 | -0.8 | 6 | 226 | 6 |
| 小计 | 220706 | 371828 / 3144 | |||||||||
| 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 | 4344 | 4346 | 4350 | 4346 | 4350 | 4347 | 6 | 3 | 368 | 2436 | 260 |
| 1609 | 4362 | 4435 | 4436 | 4330 | 4372 | 4379 | 10 | 17 | 574 | 3558 | 50 |
| 1610 | 4387 | 4441 | 4441 | 4356 | 4381 | 4386 | -6 | -1 | 64 | 640 | -10 |
| 1611 | 4399 | 4460 | 4460 | 4386 | 4398 | 4416 | -1 | 17 | 36 | 516 | -8 |
| 1612 | 4406 | 4487 | 4498 | 4400 | 4428 | 4445 | 22 | 39 | 728440 | 693398 | -24038 |
| 1701 | 4404 | 4500 | 4504 | 4415 | 4427 | 4467 | 23 | 63 | 424 | 860 | 40 |
| 1702 | 4400 | 4429 | 4448 | 4429 | 4447 | 4440 | 47 | 40 | 310 | 482 | 296 |
| 1703 | 4457 | 4457 | 4457 | 0 | 0 | 0 | 108 | 0 | |||
| 1704 | 4464 | 4528 | 4528 | 4473 | 4511 | 4504 | 47 | 40 | 6 | 1180 | 0 |
| 1705 | 4491 | 4506 | 4506 | 4506 | 4506 | 4506 | 15 | 15 | 4 | 82 | -4 |
| 1706 | 4520 | 4596 | 4602 | 4506 | 4535 | 4546 | 15 | 26 | 4588 | 9170 | -224 |
| 1707 | 4504 | 4542 | 4542 | 4542 | 4542 | 4542 | 38 | 38 | 2 | 38 | -2 |
| 小计 | 734816 | 712468 / -23640 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)