| 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 | 37380 | 36280 | 37220 | 36280 | 37000 | 37040 | -380 | -340 | 5870 | 18110 | -1140 |
| 1609 | 37480 | 37300 | 37300 | 36920 | 36980 | 37150 | -500 | -330 | 62596 | 129336 | -3102 |
| 1610 | 37570 | 37230 | 37350 | 37000 | 37070 | 37210 | -500 | -360 | 244612 | 241304 | 5042 |
| 1611 | 37620 | 37320 | 37420 | 37070 | 37130 | 37280 | -490 | -340 | 42388 | 86984 | 2442 |
| 1612 | 37680 | 37350 | 37470 | 37140 | 37200 | 37340 | -480 | -340 | 15174 | 35502 | 1552 |
| 1701 | 37730 | 37500 | 37530 | 37180 | 37270 | 37380 | -460 | -350 | 2940 | 11788 | 890 |
| 1702 | 37760 | 37530 | 37530 | 37320 | 37340 | 37430 | -420 | -330 | 134 | 3934 | 82 |
| 1703 | 37790 | 37600 | 37600 | 37300 | 37300 | 37470 | -490 | -320 | 208 | 3890 | 124 |
| 1704 | 37840 | 37500 | 37610 | 37480 | 37520 | 37540 | -320 | -300 | 62 | 2092 | 32 |
| 1705 | 37860 | 37650 | 37690 | 37350 | 37440 | 37540 | -420 | -320 | 216 | 2208 | 90 |
| 1706 | 37990 | 37690 | 37710 | 37380 | 37510 | 37610 | -480 | -380 | 168 | 2122 | 108 |
| 1707 | 37960 | 37710 | 37720 | 37420 | 37650 | 37630 | -310 | -330 | 130 | 1240 | 112 |
| 小计 | 374498 | 538510 / 6232 | |||||||||
| 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 | 12590 | 12605 | 12765 | 12565 | 12615 | 12640 | 25 | 50 | 12050 | 2990 | -9690 |
| 1609 | 12465 | 12425 | 12500 | 12350 | 12430 | 12440 | -35 | -25 | 27994 | 94976 | -3180 |
| 1610 | 12345 | 12270 | 12380 | 12225 | 12295 | 12310 | -50 | -35 | 119434 | 198428 | -3606 |
| 1611 | 12250 | 12240 | 12275 | 12150 | 12205 | 12215 | -45 | -35 | 24806 | 98314 | 2714 |
| 1612 | 12175 | 12185 | 12215 | 12090 | 12130 | 12150 | -45 | -25 | 7370 | 50952 | -496 |
| 1701 | 12125 | 12130 | 12150 | 12030 | 12090 | 12110 | -35 | -15 | 2722 | 29928 | 114 |
| 1702 | 12095 | 12085 | 12105 | 12015 | 12075 | 12075 | -20 | -20 | 910 | 12682 | 120 |
| 1703 | 12080 | 12060 | 12095 | 11680 | 12050 | 12055 | -30 | -25 | 652 | 9430 | 274 |
| 1704 | 12090 | 12085 | 12095 | 12030 | 12075 | 12065 | -15 | -25 | 88 | 1820 | 0 |
| 1705 | 12095 | 12065 | 12080 | 12065 | 12080 | 12070 | -15 | -25 | 20 | 2860 | -4 |
| 1706 | 12100 | 12115 | 12115 | 12095 | 12095 | 12105 | -5 | 5 | 4 | 1404 | -4 |
| 1707 | 12090 | 12080 | 12100 | 12055 | 12100 | 12075 | 10 | -15 | 16 | 182 | 0 |
| 小计 | 196066 | 503966 / -13758 | |||||||||
| 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 | 17445 | 17300 | 17300 | 17080 | 17105 | 17180 | -340 | -265 | 910 | 12860 | -420 |
| 1609 | 17500 | 17255 | 17385 | 17065 | 17070 | 17230 | -430 | -270 | 40260 | 83352 | -13190 |
| 1610 | 17555 | 17355 | 17440 | 17100 | 17115 | 17275 | -440 | -280 | 400612 | 266078 | -23682 |
| 1611 | 17590 | 17400 | 17475 | 17130 | 17175 | 17300 | -415 | -290 | 88512 | 114132 | 2580 |
| 1612 | 17610 | 17460 | 17495 | 17155 | 17165 | 17335 | -445 | -275 | 11128 | 31766 | 1294 |
| 1701 | 17620 | 17500 | 17500 | 17165 | 17170 | 17340 | -450 | -280 | 9742 | 27534 | 768 |
| 1702 | 17685 | 17505 | 17505 | 17190 | 17190 | 17310 | -495 | -375 | 256 | 634 | 42 |
| 1703 | 17645 | 17510 | 17510 | 17285 | 17285 | 17390 | -360 | -255 | 14 | 264 | -2 |
| 1704 | 17675 | 17490 | 17520 | 17380 | 17380 | 17460 | -295 | -215 | 38 | 564 | -4 |
| 1705 | 17675 | 17480 | 17535 | 17350 | 17350 | 17450 | -325 | -225 | 56 | 390 | -16 |
| 1706 | 17660 | 17545 | 17560 | 17245 | 17245 | 17400 | -415 | -260 | 40 | 906 | 4 |
| 1707 | 17680 | 17525 | 17570 | 17300 | 17395 | 17410 | -285 | -270 | 92 | 750 | 4 |
| 小计 | 551660 | 539230 / -32622 | |||||||||
| 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 | 13775 | 13765 | 13775 | 13450 | 13450 | 13660 | -325 | -115 | 360 | 5880 | 20 |
| 1609 | 13830 | 13745 | 13865 | 13460 | 13470 | 13620 | -360 | -210 | 11170 | 16870 | -3002 |
| 1610 | 13855 | 13855 | 13875 | 13520 | 13520 | 13705 | -335 | -150 | 7232 | 11084 | 1468 |
| 1611 | 13835 | 13815 | 13880 | 13545 | 13545 | 13720 | -290 | -115 | 220 | 952 | 58 |
| 1612 | 13870 | 13755 | 13755 | -115 | -115 | 0 | 222 | 0 | |||
| 1701 | 13880 | 13900 | 13945 | 13755 | 13755 | 13855 | -125 | -25 | 12 | 98 | -2 |
| 1702 | 13935 | 13940 | 13945 | 13770 | 13770 | 13910 | -165 | -25 | 24 | 106 | -12 |
| 1703 | 13960 | 13930 | 13930 | -30 | -30 | 0 | 64 | 0 | |||
| 1704 | 13955 | 13805 | 13805 | 13805 | 13805 | 13805 | -150 | -150 | 2 | 104 | 0 |
| 1705 | 14030 | 14110 | 14110 | 14020 | 14020 | 14050 | -10 | 20 | 6 | 40 | 0 |
| 1706 | 14095 | 13995 | 13995 | 13800 | 13800 | 13885 | -295 | -210 | 6 | 30 | 0 |
| 1707 | 14160 | 13955 | 13955 | 13845 | 13845 | 13890 | -315 | -270 | 6 | 14 | 0 |
| 小计 | 19038 | 35464 / -1470 | |||||||||
| 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 | 81000 | 79050 | 79050 | 79050 | 79050 | 79050 | -1950 | -1950 | 12 | 648 | 12 |
| 1609 | 81630 | 80750 | 80900 | 79000 | 79300 | 79920 | -2330 | -1710 | 83348 | 130754 | -9854 |
| 1610 | 82030 | 81000 | 81450 | 79320 | 79640 | 80850 | -2390 | -1180 | 280 | 366 | 38 |
| 1611 | 82760 | 81710 | 81710 | 80700 | 80880 | 81020 | -1880 | -1740 | 38 | 238 | 14 |
| 1612 | 82910 | 80670 | 80930 | 80640 | 80880 | 80760 | -2030 | -2150 | 32 | 304 | -8 |
| 1701 | 83270 | 82080 | 82500 | 80520 | 80850 | 81430 | -2420 | -1840 | 983504 | 610604 | 14396 |
| 1702 | 83520 | 83490 | 83490 | 81360 | 81380 | 82620 | -2140 | -900 | 24 | 74 | 6 |
| 1703 | 84130 | 82830 | 82990 | 81680 | 81680 | 82660 | -2450 | -1470 | 24 | 64 | 4 |
| 1704 | 84610 | 83130 | 83130 | -1480 | -1480 | 0 | 22 | 0 | |||
| 1705 | 84640 | 83990 | 83990 | 81900 | 82300 | 82850 | -2340 | -1790 | 3412 | 16040 | 646 |
| 1706 | 85250 | 83440 | 83440 | -1810 | -1810 | 0 | 40 | 0 | |||
| 1707 | 85190 | 83380 | 83380 | -1810 | -1810 | 0 | 4 | 0 | |||
| 小计 | 1070674 | 759158 / 5254 | |||||||||
| 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 | 123500 | 123500 | 114400 | 121700 | 122140 | 1710 | 2150 | 48 | 40 | -16 |
| 1609 | 123730 | 123800 | 123980 | 121820 | 122270 | 122520 | -1460 | -1210 | 11544 | 12160 | -1624 |
| 1610 | 122610 | 120830 | 120830 | 120830 | 120830 | 120830 | -1780 | -1780 | 2 | 28 | 0 |
| 1611 | 123230 | 121440 | 121440 | -1790 | -1790 | 0 | 0 | 0 | |||
| 1612 | 122650 | 120860 | 120860 | -1790 | -1790 | 0 | 2 | 0 | |||
| 1701 | 124850 | 124400 | 124630 | 122940 | 123210 | 123550 | -1640 | -1300 | 1408 | 2284 | 50 |
| 1702 | 130570 | 130570 | 130570 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123280 | 122000 | 122000 | -1280 | -1280 | 0 | 0 | 0 | |||
| 1704 | 123770 | 123770 | 123770 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 126140 | 125540 | 125900 | 125020 | 125020 | 125600 | -1120 | -540 | 12 | 66 | -4 |
| 1706 | 122710 | 122180 | 122180 | -530 | -530 | 0 | 2 | 0 | |||
| 1707 | 125790 | 125790 | 125790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13014 | 14582 / -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:黄金 | |||||||||||
| 1608 | 297.5 | 297.5 | 297.5 | 0 | 0 | 0 | 6 | 0 | |||
| 1609 | 287.5 | 288.95 | 289.75 | 286.1 | 288.4 | 288.85 | 0.9 | 1.35 | 60 | 28 | 4 |
| 1610 | 289.35 | 289.5 | 289.7 | 286.25 | 286.75 | 288.25 | -2.6 | -1.1 | 18 | 78 | 2 |
| 1612 | 288.95 | 290.7 | 291.05 | 283.8 | 287.7 | 288.65 | -1.25 | -0.3 | 276634 | 354846 | -6838 |
| 1702 | 290.3 | 290.3 | 291.75 | 289.1 | 289.1 | 290.35 | -1.2 | 0.05 | 12 | 154 | 0 |
| 1704 | 290.7 | 290.7 | 290.7 | 0 | 0 | 0 | 138 | 0 | |||
| 1706 | 290.7 | 292.65 | 292.85 | 284.2 | 289.6 | 289.95 | -1.1 | -0.75 | 1610 | 6886 | 116 |
| 1708 | 294.35 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | -2.4 | -2.4 | 4 | 226 | 0 |
| 小计 | 278338 | 362362 / -6716 | |||||||||
| 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 | 4351 | 4310 | 4310 | 4310 | 4310 | 4310 | -41 | -41 | 4 | 2840 | 4 |
| 1609 | 4366 | 4391 | 4391 | 4306 | 4323 | 4345 | -43 | -21 | 298 | 3760 | 68 |
| 1610 | 4396 | 4405 | 4410 | 4329 | 4332 | 4397 | -64 | 1 | 68 | 676 | 24 |
| 1611 | 4402 | 4421 | 4430 | 4340 | 4352 | 4385 | -50 | -17 | 58 | 568 | -36 |
| 1612 | 4432 | 4450 | 4458 | 4352 | 4377 | 4400 | -55 | -32 | 804808 | 676820 | -22722 |
| 1701 | 4440 | 4465 | 4465 | 4368 | 4391 | 4411 | -49 | -29 | 586 | 952 | 86 |
| 1702 | 4455 | 4464 | 4474 | 4362 | 4401 | 4444 | -54 | -11 | 118 | 552 | 50 |
| 1703 | 4489 | 4418 | 4426 | 4418 | 4426 | 4423 | -63 | -66 | 6 | 102 | -6 |
| 1704 | 4499 | 4499 | 4499 | 0 | 0 | 0 | 1178 | 0 | |||
| 1705 | 4506 | 4456 | 4460 | 4416 | 4460 | 4444 | -46 | -62 | 6 | 88 | 6 |
| 1706 | 4533 | 4556 | 4560 | 4460 | 4479 | 4489 | -54 | -44 | 7240 | 8910 | -544 |
| 1707 | 4542 | 4503 | 4503 | -39 | -39 | 0 | 38 | 0 | |||
| 小计 | 813192 | 696484 / -23070 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)