| 交割月份 | 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 | |
| 商品名称:铜 | |||||||||||
| 1610 | 37720 | 37700 | 37790 | 37480 | 37650 | 37580 | -70 | -140 | 39740 | 52212 | -8256 |
| 1611 | 37770 | 37750 | 37830 | 37470 | 37680 | 37640 | -90 | -130 | 178872 | 157098 | -4026 |
| 1612 | 37810 | 37780 | 37860 | 37500 | 37700 | 37660 | -110 | -150 | 92460 | 159708 | 12180 |
| 1701 | 37830 | 37760 | 37880 | 37520 | 37720 | 37680 | -110 | -150 | 29976 | 61756 | 5726 |
| 1702 | 37870 | 37840 | 37930 | 37590 | 37780 | 37710 | -90 | -160 | 3748 | 16536 | 368 |
| 1703 | 37900 | 37830 | 37950 | 37630 | 37800 | 37760 | -100 | -140 | 650 | 7800 | 214 |
| 1704 | 37950 | 37640 | 37850 | 37640 | 37820 | 37710 | -130 | -240 | 34 | 2068 | -6 |
| 1705 | 37950 | 37910 | 38000 | 37680 | 37870 | 37850 | -80 | -100 | 390 | 2328 | 74 |
| 1706 | 37990 | 37790 | 37860 | 37750 | 37860 | 37780 | -130 | -210 | 42 | 1648 | -2 |
| 1707 | 38020 | 37980 | 38000 | 37750 | 37880 | 37850 | -140 | -170 | 62 | 852 | -4 |
| 1708 | 38000 | 37800 | 37800 | 37800 | 37800 | 37800 | -200 | -200 | 12 | 640 | 8 |
| 1709 | 38070 | 37940 | 37950 | 37830 | 37830 | 37920 | -240 | -150 | 12 | 66 | -2 |
| 小计 | 345998 | 462712 / 6274 | |||||||||
| 交割月份 | 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 | |
| 商品名称:铝 | |||||||||||
| 1610 | 12680 | 12695 | 12780 | 12630 | 12715 | 12715 | 35 | 35 | 16472 | 54298 | -1362 |
| 1611 | 12415 | 12440 | 12555 | 12370 | 12495 | 12480 | 80 | 65 | 149292 | 171774 | 3366 |
| 1612 | 12180 | 12200 | 12320 | 12135 | 12280 | 12245 | 100 | 65 | 76186 | 159852 | 10760 |
| 1701 | 12010 | 12010 | 12140 | 11945 | 12105 | 12055 | 95 | 45 | 37224 | 90462 | 11976 |
| 1702 | 11935 | 11930 | 12025 | 11865 | 11990 | 11960 | 55 | 25 | 12428 | 54392 | 3388 |
| 1703 | 11885 | 11920 | 11980 | 11840 | 11955 | 11925 | 70 | 40 | 8378 | 38144 | 1624 |
| 1704 | 11900 | 11895 | 11980 | 11860 | 11940 | 11940 | 40 | 40 | 2434 | 14890 | 354 |
| 1705 | 11915 | 11905 | 11985 | 11855 | 11955 | 11940 | 40 | 25 | 1690 | 15320 | 896 |
| 1706 | 11880 | 11900 | 11985 | 11895 | 11945 | 11955 | 65 | 75 | 1106 | 3114 | 882 |
| 1707 | 11965 | 11915 | 11975 | 11910 | 11965 | 11950 | 0 | -15 | 62 | 494 | 8 |
| 1708 | 11940 | 11905 | 12005 | 11905 | 11980 | 11960 | 40 | 20 | 118 | 2070 | 22 |
| 1709 | 11945 | 11910 | 11995 | 11910 | 11975 | 11955 | 30 | 10 | 1278 | 1526 | 1158 |
| 小计 | 306668 | 606336 / 33072 | |||||||||
| 交割月份 | 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 | |
| 商品名称:锌 | |||||||||||
| 1610 | 17675 | 17770 | 18070 | 17660 | 18030 | 17830 | 355 | 155 | 20932 | 45712 | -4586 |
| 1611 | 17715 | 17705 | 18080 | 17655 | 18020 | 17840 | 305 | 125 | 394270 | 210684 | -11938 |
| 1612 | 17705 | 17715 | 18070 | 17655 | 18020 | 17840 | 315 | 135 | 189584 | 167754 | 14240 |
| 1701 | 17720 | 17760 | 18065 | 17660 | 18015 | 17840 | 295 | 120 | 46406 | 73402 | 5580 |
| 1702 | 17735 | 17695 | 18060 | 17675 | 18030 | 17840 | 295 | 105 | 1806 | 8496 | 346 |
| 1703 | 17665 | 17695 | 18005 | 17670 | 18005 | 17795 | 340 | 130 | 100 | 1494 | -14 |
| 1704 | 17755 | 17785 | 18025 | 17785 | 18025 | 17895 | 270 | 140 | 8 | 462 | -6 |
| 1705 | 17770 | 17705 | 18065 | 17705 | 18010 | 17830 | 240 | 60 | 20 | 314 | -4 |
| 1706 | 17660 | 17765 | 17995 | 17360 | 17995 | 17785 | 335 | 125 | 50 | 976 | 8 |
| 1707 | 17845 | 17680 | 17890 | 17680 | 17890 | 17770 | 45 | -75 | 12 | 708 | -2 |
| 1708 | 17715 | 17900 | 17900 | 185 | 185 | 0 | 184 | 0 | |||
| 1709 | 17460 | 17705 | 18030 | 17705 | 18030 | 17830 | 570 | 370 | 34 | 40 | 2 |
| 小计 | 653222 | 510226 / 3626 | |||||||||
| 交割月份 | 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 | |
| 商品名称:铅 | |||||||||||
| 1610 | 14390 | 14480 | 14870 | 14440 | 14735 | 14635 | 345 | 245 | 3446 | 8930 | -952 |
| 1611 | 14405 | 14485 | 14890 | 14450 | 14750 | 14680 | 345 | 275 | 30532 | 26284 | 5252 |
| 1612 | 14395 | 14430 | 14820 | 14420 | 14700 | 14630 | 305 | 235 | 5346 | 6618 | 2582 |
| 1701 | 14440 | 14520 | 14810 | 14470 | 14700 | 14675 | 260 | 235 | 720 | 794 | 312 |
| 1702 | 14480 | 14640 | 14800 | 14640 | 14800 | 14725 | 320 | 245 | 10 | 122 | 4 |
| 1703 | 14610 | 14820 | 14820 | 14820 | 14820 | 14820 | 210 | 210 | 2 | 74 | 0 |
| 1704 | 14570 | 14680 | 14830 | 14575 | 14830 | 14645 | 260 | 75 | 14 | 122 | 6 |
| 1705 | 14545 | 14795 | 14815 | 14795 | 14815 | 14800 | 270 | 255 | 20 | 74 | 20 |
| 1706 | 14140 | 14705 | 14705 | 14705 | 14705 | 14705 | 565 | 565 | 6 | 38 | 2 |
| 1707 | 14800 | 15390 | 15390 | 590 | 590 | 0 | 24 | 0 | |||
| 1708 | 14535 | 14595 | 14770 | 14595 | 14770 | 14715 | 235 | 180 | 8 | 24 | 4 |
| 1709 | 14835 | 14910 | 14910 | 14910 | 14910 | 14910 | 75 | 75 | 4 | 4 | 4 |
| 小计 | 40108 | 43108 / 7234 | |||||||||
| 交割月份 | 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 | |
| 商品名称:镍 | |||||||||||
| 1610 | 80680 | 79800 | 80830 | 79200 | 80830 | 79640 | 150 | -1040 | 32 | 368 | -12 |
| 1611 | 81210 | 80940 | 81200 | 79900 | 81200 | 80590 | -10 | -620 | 18 | 274 | -10 |
| 1612 | 81610 | 81340 | 82180 | 81340 | 82180 | 81810 | 570 | 200 | 6 | 464 | 4 |
| 1701 | 82210 | 81550 | 82730 | 80200 | 82700 | 81390 | 490 | -820 | 713616 | 530618 | 20886 |
| 1702 | 82760 | 81830 | 82420 | 80940 | 82420 | 81740 | -340 | -1020 | 12 | 152 | 0 |
| 1703 | 81980 | 81980 | 81980 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 82570 | 82570 | 82570 | 0 | 0 | 0 | 32 | 0 | |||
| 1705 | 83490 | 82780 | 84080 | 81510 | 83990 | 82860 | 500 | -630 | 10836 | 26740 | -950 |
| 1706 | 83830 | 83830 | 83830 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 82760 | 82760 | 82760 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 82400 | 81770 | 81770 | -630 | -630 | 0 | 8 | 0 | |||
| 1709 | 84690 | 84320 | 85350 | 82910 | 85350 | 84290 | 660 | -400 | 90 | 84 | 14 |
| 小计 | 724610 | 558856 / 19932 | |||||||||
| 交割月份 | 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 | |
| 商品名称:锡 | |||||||||||
| 1610 | 123900 | 126000 | 127000 | 126000 | 127000 | 126200 | 3100 | 2300 | 12 | 8 | 4 |
| 1611 | 119110 | 121320 | 121320 | 2210 | 2210 | 0 | 0 | 0 | |||
| 1612 | 122340 | 124610 | 124610 | 2270 | 2270 | 0 | 2 | 0 | |||
| 1701 | 127220 | 127500 | 127980 | 125350 | 127330 | 126610 | 110 | -610 | 15858 | 10936 | -638 |
| 1702 | 127330 | 126720 | 126720 | -610 | -610 | 0 | 0 | 0 | |||
| 1703 | 120290 | 126300 | 126300 | 6010 | 6010 | 0 | 0 | 0 | |||
| 1704 | 120760 | 120760 | 120760 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 127740 | 127920 | 128000 | 126420 | 128000 | 127160 | 260 | -580 | 12 | 120 | 2 |
| 1706 | 128170 | 128170 | 128170 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 129120 | 129120 | 129120 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 129120 | 129120 | 129120 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 129320 | 129320 | 129320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15882 | 11068 / -632 | |||||||||
| 交割月份 | 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 | |
| 商品名称:黄金 | |||||||||||
| 1610 | 288.35 | 287.9 | 288.6 | 287.9 | 288.6 | 288.2 | 0.25 | -0.15 | 6 | 54 | -4 |
| 1611 | 288.55 | 288.35 | 288.35 | -0.2 | -0.2 | 0 | 28 | 0 | |||
| 1612 | 288.3 | 288.65 | 289.3 | 287.6 | 287.7 | 288.5 | -0.6 | 0.2 | 135572 | 307978 | 1378 |
| 1702 | 289.55 | 290.65 | 290.65 | 289.35 | 289.65 | 290.2 | 0.1 | 0.65 | 16 | 168 | -4 |
| 1704 | 290.25 | 290.25 | 290.25 | 0 | 0 | 0 | 94 | 0 | |||
| 1706 | 290.4 | 290.8 | 291.65 | 289.95 | 290.2 | 290.9 | -0.2 | 0.5 | 2712 | 27014 | 718 |
| 1708 | 291.7 | 292.75 | 292.75 | 292.05 | 292.05 | 292.4 | 0.35 | 0.7 | 4 | 236 | -2 |
| 1710 | 289.9 | 289.9 | 289.9 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 138310 | 335572 / 2086 | |||||||||
| 交割月份 | 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 | |
| 商品名称:白银 | |||||||||||
| 1610 | 4322 | 4295 | 4304 | 4276 | 4301 | 4292 | -21 | -30 | 502 | 2614 | 290 |
| 1611 | 4321 | 4325 | 4325 | 4294 | 4315 | 4311 | -6 | -10 | 222 | 2210 | 118 |
| 1612 | 4360 | 4333 | 4365 | 4313 | 4335 | 4339 | -25 | -21 | 508916 | 588286 | -11300 |
| 1701 | 4371 | 4360 | 4379 | 4332 | 4357 | 4356 | -14 | -15 | 234 | 1104 | -16 |
| 1702 | 4411 | 4375 | 4388 | 4360 | 4360 | 4379 | -51 | -32 | 26 | 552 | -22 |
| 1703 | 4468 | 4468 | 4468 | 0 | 0 | 0 | 108 | 0 | |||
| 1704 | 4447 | 4447 | 4447 | 0 | 0 | 0 | 958 | 0 | |||
| 1705 | 4417 | 4409 | 4416 | 4384 | 4398 | 4402 | -19 | -15 | 12 | 72 | -2 |
| 1706 | 4457 | 4439 | 4463 | 4413 | 4435 | 4434 | -22 | -23 | 6772 | 26862 | 482 |
| 1707 | 4536 | 4468 | 4468 | 4440 | 4440 | 4454 | -96 | -82 | 4 | 74 | 0 |
| 1708 | 4486 | 4528 | 4528 | 4481 | 4482 | 4493 | -4 | 7 | 8 | 66 | 0 |
| 1709 | 4500 | 4486 | 4540 | 4461 | 4461 | 4494 | -39 | -6 | 32 | 40 | 0 |
| 小计 | 516728 | 622946 / -10450 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
