| 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 | |||||||||||
| 1609 | 37150 | 36980 | 37220 | 36980 | 37160 | 37080 | 10 | -70 | 50124 | 121874 | -7462 |
| 1610 | 37210 | 37070 | 37290 | 37020 | 37220 | 37160 | 10 | -50 | 212270 | 238790 | -2514 |
| 1611 | 37280 | 37120 | 37350 | 37090 | 37270 | 37230 | -10 | -50 | 41810 | 91734 | 4750 |
| 1612 | 37340 | 37210 | 37420 | 37160 | 37360 | 37300 | 20 | -40 | 11446 | 35970 | 468 |
| 1701 | 37380 | 37340 | 37490 | 37210 | 37420 | 37370 | 40 | -10 | 3418 | 11934 | 146 |
| 1702 | 37430 | 37350 | 37500 | 37330 | 37450 | 37440 | 20 | 10 | 240 | 3864 | -70 |
| 1703 | 37470 | 37300 | 37540 | 37300 | 37520 | 37420 | 50 | -50 | 96 | 3906 | 16 |
| 1704 | 37540 | 37460 | 37570 | 37430 | 37540 | 37490 | 0 | -50 | 26 | 2098 | 6 |
| 1705 | 37540 | 37410 | 37610 | 37410 | 37580 | 37490 | 40 | -50 | 112 | 2220 | 12 |
| 1706 | 37610 | 37470 | 37670 | 37440 | 37600 | 37530 | -10 | -80 | 122 | 2106 | -16 |
| 1707 | 37630 | 37650 | 37660 | 37650 | 37660 | 37650 | 30 | 20 | 6 | 1242 | 2 |
| 1708 | 37630 | 37740 | 37740 | 37570 | 37570 | 37630 | -60 | 0 | 26 | 26 | 26 |
| 小计 | 319696 | 515764 / -4636 | |||||||||
| 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 | |||||||||||
| 1609 | 12440 | 12445 | 12570 | 12445 | 12510 | 12505 | 70 | 65 | 23656 | 90900 | -4076 |
| 1610 | 12310 | 12335 | 12470 | 12310 | 12430 | 12395 | 120 | 85 | 115670 | 211308 | 12880 |
| 1611 | 12215 | 12220 | 12370 | 12210 | 12340 | 12295 | 125 | 80 | 31964 | 106958 | 8644 |
| 1612 | 12150 | 12125 | 12295 | 12125 | 12270 | 12235 | 120 | 85 | 14846 | 55802 | 4850 |
| 1701 | 12110 | 12125 | 12240 | 12110 | 12205 | 12190 | 95 | 80 | 9164 | 34154 | 4226 |
| 1702 | 12075 | 12120 | 12205 | 12070 | 12200 | 12165 | 125 | 90 | 2768 | 14048 | 1366 |
| 1703 | 12055 | 12060 | 12190 | 12040 | 12165 | 12145 | 110 | 90 | 2080 | 10192 | 762 |
| 1704 | 12065 | 12115 | 12200 | 12065 | 12200 | 12155 | 135 | 90 | 382 | 1838 | 18 |
| 1705 | 12070 | 12075 | 12195 | 12075 | 12195 | 12140 | 125 | 70 | 184 | 2926 | 66 |
| 1706 | 12105 | 12130 | 12210 | 12090 | 12210 | 12150 | 105 | 45 | 74 | 1406 | 2 |
| 1707 | 12075 | 12225 | 12225 | 12085 | 12200 | 12175 | 125 | 100 | 98 | 222 | 40 |
| 1708 | 12075 | 12110 | 12195 | 12110 | 12195 | 12185 | 120 | 110 | 64 | 54 | 54 |
| 小计 | 200950 | 529808 / 28832 | |||||||||
| 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 | |||||||||||
| 1609 | 17230 | 17100 | 17380 | 17100 | 17295 | 17275 | 65 | 45 | 23118 | 77684 | -5668 |
| 1610 | 17275 | 17170 | 17415 | 17150 | 17335 | 17310 | 60 | 35 | 289172 | 261842 | -4236 |
| 1611 | 17300 | 17215 | 17440 | 17185 | 17355 | 17335 | 55 | 35 | 69628 | 121902 | 7770 |
| 1612 | 17335 | 17175 | 17455 | 17175 | 17380 | 17360 | 45 | 25 | 12572 | 33024 | 1258 |
| 1701 | 17340 | 17235 | 17465 | 17210 | 17395 | 17355 | 55 | 15 | 8726 | 30022 | 2488 |
| 1702 | 17310 | 17260 | 17510 | 17240 | 17415 | 17320 | 105 | 10 | 1290 | 1636 | 1002 |
| 1703 | 17390 | 17305 | 17435 | 17305 | 17435 | 17335 | 45 | -55 | 32 | 284 | 20 |
| 1704 | 17460 | 17325 | 17440 | 17325 | 17430 | 17400 | -30 | -60 | 18 | 560 | -4 |
| 1705 | 17450 | 17335 | 17495 | 17335 | 17485 | 17450 | 35 | 0 | 28 | 398 | 8 |
| 1706 | 17400 | 17365 | 17440 | 17355 | 17440 | 17385 | 40 | -15 | 10 | 906 | 0 |
| 1707 | 17410 | 17355 | 17420 | 17355 | 17385 | 17385 | -25 | -25 | 8 | 752 | 2 |
| 1708 | 17410 | 16410 | 17495 | 16410 | 17495 | 16950 | 85 | -460 | 4 | 0 | 0 |
| 小计 | 404606 | 529010 / 2640 | |||||||||
| 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 | |||||||||||
| 1609 | 13620 | 13505 | 13680 | 13450 | 13530 | 13530 | -90 | -90 | 11268 | 16260 | -610 |
| 1610 | 13705 | 13550 | 13690 | 13515 | 13565 | 13585 | -140 | -120 | 7822 | 12576 | 1492 |
| 1611 | 13720 | 13620 | 13690 | 13585 | 13615 | 13645 | -105 | -75 | 82 | 968 | 16 |
| 1612 | 13755 | 13665 | 13700 | 13665 | 13680 | 13680 | -75 | -75 | 14 | 228 | 6 |
| 1701 | 13855 | 13805 | 13805 | 13705 | 13705 | 13785 | -150 | -70 | 24 | 114 | 16 |
| 1702 | 13910 | 13735 | 13735 | 13735 | 13735 | 13735 | -175 | -175 | 2 | 108 | 2 |
| 1703 | 13930 | 13765 | 13765 | 13765 | 13765 | 13765 | -165 | -165 | 2 | 64 | 0 |
| 1704 | 13805 | 13640 | 13640 | -165 | -165 | 0 | 104 | 0 | |||
| 1705 | 14050 | 13820 | 13820 | 13820 | 13820 | 13820 | -230 | -230 | 6 | 46 | 6 |
| 1706 | 13885 | 13655 | 13655 | -230 | -230 | 0 | 30 | 0 | |||
| 1707 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 14 | 0 | |||
| 1708 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19220 | 30512 / 928 | |||||||||
| 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 | |||||||||||
| 1609 | 79920 | 79620 | 80410 | 79480 | 79880 | 79980 | -40 | 60 | 45788 | 118888 | -11866 |
| 1610 | 80850 | 80200 | 80630 | 80190 | 80630 | 80250 | -220 | -600 | 46 | 362 | -4 |
| 1611 | 81020 | 81340 | 81340 | 80910 | 80910 | 81060 | -110 | 40 | 12 | 238 | 0 |
| 1612 | 80760 | 81350 | 81350 | 80940 | 80940 | 81030 | 180 | 270 | 14 | 306 | 2 |
| 1701 | 81430 | 81310 | 82050 | 81120 | 81490 | 81580 | 60 | 150 | 611550 | 604464 | -6140 |
| 1702 | 82620 | 81860 | 81980 | 81690 | 81980 | 81840 | -640 | -780 | 6 | 74 | 0 |
| 1703 | 82660 | 82660 | 82660 | 0 | 0 | 0 | 64 | 0 | |||
| 1704 | 83130 | 83130 | 83130 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 82850 | 82420 | 83400 | 82420 | 82960 | 83020 | 110 | 170 | 1302 | 16286 | 246 |
| 1706 | 83440 | 83440 | 83440 | 0 | 0 | 0 | 40 | 0 | |||
| 1707 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 4 | 0 | |||
| 1708 | 83380 | 83380 | 83380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 658718 | 740748 / -17762 | |||||||||
| 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 | |||||||||||
| 1609 | 122520 | 122320 | 124000 | 122270 | 123450 | 123310 | 930 | 790 | 9848 | 12300 | 140 |
| 1610 | 120830 | 124490 | 124490 | 121640 | 121640 | 123060 | 810 | 2230 | 4 | 28 | 0 |
| 1611 | 121440 | 123680 | 123680 | 2240 | 2240 | 0 | 0 | 0 | |||
| 1612 | 120860 | 123090 | 123090 | 2230 | 2230 | 0 | 2 | 0 | |||
| 1701 | 123550 | 123950 | 124600 | 122740 | 124370 | 124220 | 820 | 670 | 1224 | 2534 | 250 |
| 1702 | 129210 | 129210 | 129210 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122000 | 122660 | 122660 | 660 | 660 | 0 | 0 | 0 | |||
| 1704 | 122480 | 122480 | 122480 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125600 | 125090 | 125560 | 125090 | 125500 | 125380 | -100 | -220 | 6 | 70 | 4 |
| 1706 | 122180 | 121960 | 121960 | -220 | -220 | 0 | 2 | 0 | |||
| 1707 | 125250 | 125250 | 125250 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 125250 | 125250 | 125250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11082 | 14936 / 394 | |||||||||
| 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 | |||||||||||
| 1609 | 288.85 | 286.9 | 286.9 | 286.9 | 286.9 | 286.9 | -1.95 | -1.95 | 2 | 28 | 0 |
| 1610 | 288.25 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | -1 | -1 | 2 | 76 | -2 |
| 1611 | 288.25 | 288.25 | 288.25 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 288.65 | 287.2 | 289.6 | 287.05 | 289 | 288.3 | 0.35 | -0.35 | 168358 | 358256 | 3410 |
| 1702 | 290.35 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | -0.7 | -0.7 | 2 | 154 | 0 |
| 1704 | 290.7 | 290.7 | 290.7 | 0 | 0 | 0 | 138 | 0 | |||
| 1706 | 289.95 | 289.15 | 291.6 | 288.95 | 291.1 | 290.55 | 1.15 | 0.6 | 5036 | 8556 | 1670 |
| 1708 | 291.95 | 291.95 | 291.95 | 0 | 0 | 0 | 226 | 0 | |||
| 小计 | 173400 | 367434 / 5078 | |||||||||
| 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 | |||||||||||
| 1609 | 4345 | 4308 | 4379 | 4308 | 4359 | 4354 | 14 | 9 | 232 | 3768 | 8 |
| 1610 | 4397 | 4332 | 4389 | 4332 | 4389 | 4345 | -8 | -52 | 78 | 700 | 24 |
| 1611 | 4385 | 4360 | 4412 | 4360 | 4403 | 4385 | 18 | 0 | 16 | 566 | -2 |
| 1612 | 4400 | 4365 | 4433 | 4361 | 4410 | 4395 | 10 | -5 | 595176 | 695148 | 18328 |
| 1701 | 4411 | 4380 | 4466 | 4380 | 4427 | 4412 | 16 | 1 | 210 | 902 | -50 |
| 1702 | 4444 | 4398 | 4414 | 4396 | 4414 | 4399 | -30 | -45 | 44 | 530 | -22 |
| 1703 | 4423 | 4423 | 4423 | 0 | 0 | 0 | 102 | 0 | |||
| 1704 | 4499 | 4435 | 4435 | 4435 | 4435 | 4435 | -64 | -64 | 4 | 1178 | 0 |
| 1705 | 4444 | 4450 | 4462 | 4449 | 4462 | 4453 | 18 | 9 | 6 | 86 | -2 |
| 1706 | 4489 | 4471 | 4533 | 4466 | 4512 | 4496 | 23 | 7 | 3530 | 9132 | 222 |
| 1707 | 4503 | 4503 | 4503 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 4503 | 4554 | 4554 | 4500 | 4531 | 4528 | 28 | 25 | 6 | 4 | 4 |
| 小计 | 599302 | 712154 / 18510 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)