| 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 | 37580 | 37590 | 37590 | 37260 | 37490 | 37440 | -90 | -140 | 32958 | 46330 | -5882 |
| 1611 | 37640 | 37560 | 37580 | 37250 | 37500 | 37430 | -140 | -210 | 149364 | 144808 | -12290 |
| 1612 | 37660 | 37550 | 37610 | 37270 | 37520 | 37450 | -140 | -210 | 80366 | 160920 | 1212 |
| 1701 | 37680 | 37600 | 37630 | 37310 | 37540 | 37480 | -140 | -200 | 21444 | 64898 | 3142 |
| 1702 | 37710 | 37650 | 37660 | 37350 | 37570 | 37520 | -140 | -190 | 1334 | 16418 | -118 |
| 1703 | 37760 | 37760 | 37760 | 37420 | 37600 | 37570 | -160 | -190 | 268 | 7862 | 62 |
| 1704 | 37710 | 37560 | 37650 | 37550 | 37610 | 37620 | -100 | -90 | 60 | 2070 | 2 |
| 1705 | 37850 | 37730 | 37730 | 37500 | 37650 | 37610 | -200 | -240 | 282 | 2288 | -40 |
| 1706 | 37780 | 37500 | 37720 | 37500 | 37700 | 37680 | -80 | -100 | 186 | 1538 | -110 |
| 1707 | 37850 | 37660 | 37760 | 37550 | 37730 | 37690 | -120 | -160 | 32 | 860 | 8 |
| 1708 | 37800 | 37700 | 37790 | 37570 | 37780 | 37740 | -20 | -60 | 46 | 648 | 8 |
| 1709 | 37920 | 37810 | 37900 | 37700 | 37840 | 37860 | -80 | -60 | 466 | 456 | 390 |
| 小计 | 286806 | 449096 / -13616 | |||||||||
| 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 | 12715 | 12715 | 12780 | 12595 | 12680 | 12665 | -35 | -50 | 14638 | 51376 | -2922 |
| 1611 | 12480 | 12515 | 12520 | 12355 | 12445 | 12430 | -35 | -50 | 115466 | 163228 | -8546 |
| 1612 | 12245 | 12285 | 12305 | 12140 | 12260 | 12230 | 15 | -15 | 61994 | 169682 | 9830 |
| 1701 | 12055 | 12105 | 12120 | 11970 | 12105 | 12070 | 50 | 15 | 25930 | 90828 | 366 |
| 1702 | 11960 | 11995 | 12025 | 11885 | 12020 | 11980 | 60 | 20 | 11498 | 55268 | 876 |
| 1703 | 11925 | 11965 | 11985 | 11855 | 11985 | 11945 | 60 | 20 | 6094 | 37806 | -338 |
| 1704 | 11940 | 11930 | 11975 | 11855 | 11975 | 11935 | 35 | -5 | 2036 | 15294 | 404 |
| 1705 | 11940 | 11955 | 11990 | 11860 | 11990 | 11955 | 50 | 15 | 1938 | 16300 | 980 |
| 1706 | 11955 | 11890 | 11990 | 11890 | 11985 | 11960 | 30 | 5 | 188 | 3182 | 68 |
| 1707 | 11950 | 11925 | 11955 | 11885 | 11955 | 11940 | 5 | -10 | 52 | 490 | -4 |
| 1708 | 11960 | 11895 | 11955 | 11870 | 11955 | 11920 | -5 | -40 | 114 | 2058 | -12 |
| 1709 | 11955 | 11865 | 11980 | 11860 | 11950 | 11945 | -5 | -10 | 160 | 1616 | 90 |
| 小计 | 240108 | 607128 / 792 | |||||||||
| 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 | 17830 | 18075 | 18105 | 17925 | 18050 | 18015 | 220 | 185 | 19676 | 41942 | -3770 |
| 1611 | 17840 | 18090 | 18110 | 17920 | 18040 | 18020 | 200 | 180 | 314098 | 199662 | -11022 |
| 1612 | 17840 | 18100 | 18110 | 17930 | 18040 | 18020 | 200 | 180 | 162036 | 175594 | 7840 |
| 1701 | 17840 | 18100 | 18110 | 17935 | 18045 | 18020 | 205 | 180 | 50084 | 78408 | 5006 |
| 1702 | 17840 | 18100 | 18105 | 17950 | 18035 | 18025 | 195 | 185 | 868 | 8456 | -40 |
| 1703 | 17795 | 18005 | 18060 | 18000 | 18030 | 18010 | 235 | 215 | 38 | 1504 | 10 |
| 1704 | 17895 | 18020 | 18020 | 18020 | 18020 | 18020 | 125 | 125 | 2 | 464 | 2 |
| 1705 | 17830 | 18010 | 18050 | 17955 | 17990 | 18010 | 160 | 180 | 12 | 314 | 0 |
| 1706 | 17785 | 17980 | 18040 | 17945 | 18040 | 17995 | 255 | 210 | 20 | 972 | -4 |
| 1707 | 17770 | 17810 | 17960 | 17810 | 17960 | 17885 | 190 | 115 | 4 | 708 | 0 |
| 1708 | 17900 | 17975 | 18030 | 17945 | 17970 | 17990 | 70 | 90 | 26 | 188 | 4 |
| 1709 | 17830 | 18065 | 18065 | 17905 | 18035 | 18015 | 205 | 185 | 8 | 34 | -6 |
| 小计 | 546872 | 508246 / -1980 | |||||||||
| 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 | 14635 | 14700 | 14765 | 14585 | 14715 | 14680 | 80 | 45 | 3276 | 9054 | 124 |
| 1611 | 14680 | 14750 | 14795 | 14605 | 14650 | 14680 | -30 | 0 | 14234 | 24356 | -1928 |
| 1612 | 14630 | 14700 | 14740 | 14580 | 14600 | 14630 | -30 | 0 | 2432 | 6972 | 354 |
| 1701 | 14675 | 14665 | 14680 | 14595 | 14600 | 14625 | -75 | -50 | 276 | 806 | 12 |
| 1702 | 14725 | 14750 | 14750 | 14640 | 14640 | 14665 | -85 | -60 | 18 | 118 | -4 |
| 1703 | 14820 | 14740 | 14740 | 14620 | 14660 | 14690 | -160 | -130 | 8 | 76 | 2 |
| 1704 | 14645 | 14700 | 14700 | 14590 | 14600 | 14610 | -45 | -35 | 12 | 128 | 6 |
| 1705 | 14800 | 14725 | 14725 | 14635 | 14635 | 14655 | -165 | -145 | 12 | 68 | -6 |
| 1706 | 14705 | 14725 | 14725 | 14705 | 14705 | 14715 | 0 | 10 | 4 | 36 | -2 |
| 1707 | 15390 | 14850 | 14850 | 14770 | 14770 | 14800 | -620 | -590 | 10 | 26 | 2 |
| 1708 | 14715 | 14715 | 14715 | 0 | 0 | 0 | 24 | 0 | |||
| 1709 | 14910 | 14335 | 14335 | -575 | -575 | 0 | 4 | 0 | |||
| 小计 | 20282 | 41668 / -1440 | |||||||||
| 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 | 79640 | 82010 | 82010 | 80480 | 80610 | 80820 | 970 | 1180 | 28 | 356 | -12 |
| 1611 | 80590 | 81200 | 81530 | 81190 | 81530 | 81230 | 940 | 640 | 48 | 270 | -4 |
| 1612 | 81810 | 82120 | 82120 | 81330 | 81600 | 81620 | -210 | -190 | 58 | 462 | -2 |
| 1701 | 81390 | 82880 | 82980 | 81510 | 82090 | 82090 | 700 | 700 | 725532 | 509676 | -20942 |
| 1702 | 81740 | 82630 | 82630 | 82440 | 82440 | 82500 | 700 | 760 | 6 | 150 | -2 |
| 1703 | 81980 | 81980 | 81980 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 82570 | 82570 | 82570 | 0 | 0 | 0 | 32 | 0 | |||
| 1705 | 82860 | 84100 | 84290 | 82800 | 83490 | 83450 | 630 | 590 | 7524 | 26450 | -290 |
| 1706 | 83830 | 83830 | 83830 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 82760 | 82760 | 82760 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 81770 | 82350 | 82350 | 580 | 580 | 0 | 8 | 0 | |||
| 1709 | 84290 | 84520 | 85330 | 84230 | 84890 | 84760 | 600 | 470 | 76 | 100 | 16 |
| 小计 | 733272 | 537620 / -21236 | |||||||||
| 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 | 126200 | 128000 | 128000 | 128000 | 128000 | 128000 | 1800 | 1800 | 2 | 8 | 0 |
| 1611 | 121320 | 123050 | 123050 | 1730 | 1730 | 0 | 0 | 0 | |||
| 1612 | 124610 | 126380 | 126380 | 1770 | 1770 | 0 | 2 | 0 | |||
| 1701 | 126610 | 127330 | 127740 | 126230 | 127500 | 126940 | 890 | 330 | 12554 | 11712 | 776 |
| 1702 | 126720 | 127050 | 127050 | 330 | 330 | 0 | 0 | 0 | |||
| 1703 | 126300 | 126630 | 126630 | 330 | 330 | 0 | 0 | 0 | |||
| 1704 | 120180 | 120180 | 120180 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 127160 | 127300 | 128440 | 127140 | 127650 | 127800 | 490 | 640 | 38 | 128 | 8 |
| 1706 | 128170 | 128170 | 128170 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 128540 | 128540 | 128540 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 128540 | 128540 | 128540 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 128740 | 128740 | 128740 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12594 | 11852 / 784 | |||||||||
| 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 | 288.2 | 287.15 | 289.4 | 287.05 | 289.4 | 287.85 | 1.2 | -0.35 | 18 | 48 | -6 |
| 1611 | 288.35 | 288 | 288 | -0.35 | -0.35 | 0 | 28 | 0 | |||
| 1612 | 288.5 | 287.45 | 287.5 | 285.3 | 285.45 | 286.05 | -3.05 | -2.45 | 173412 | 304024 | -3954 |
| 1702 | 290.2 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -2.35 | -2.35 | 4 | 168 | 0 |
| 1704 | 290.25 | 290.25 | 290.25 | 0 | 0 | 0 | 94 | 0 | |||
| 1706 | 290.9 | 290.05 | 290.05 | 287.55 | 287.7 | 288.25 | -3.2 | -2.65 | 5068 | 25946 | -1068 |
| 1708 | 292.4 | 290.5 | 290.5 | 289.4 | 289.4 | 289.75 | -3 | -2.65 | 18 | 246 | 10 |
| 1710 | 289.9 | 289.9 | 289.9 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 178520 | 330554 / -5018 | |||||||||
| 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 | 4292 | 4254 | 4270 | 4220 | 4228 | 4231 | -64 | -61 | 1378 | 3266 | 652 |
| 1611 | 4311 | 4279 | 4279 | 4236 | 4243 | 4249 | -68 | -62 | 348 | 2252 | 42 |
| 1612 | 4339 | 4315 | 4317 | 4250 | 4258 | 4277 | -81 | -62 | 747270 | 572476 | -15810 |
| 1701 | 4356 | 4327 | 4327 | 4270 | 4273 | 4289 | -83 | -67 | 602 | 1048 | -56 |
| 1702 | 4379 | 4292 | 4292 | 4287 | 4287 | 4289 | -92 | -90 | 4 | 550 | -2 |
| 1703 | 4468 | 4376 | 4376 | -92 | -92 | 0 | 108 | 0 | |||
| 1704 | 4447 | 4352 | 4352 | 4327 | 4327 | 4339 | -120 | -108 | 8 | 954 | -4 |
| 1705 | 4402 | 4382 | 4382 | 4342 | 4342 | 4355 | -60 | -47 | 30 | 84 | 12 |
| 1706 | 4434 | 4403 | 4414 | 4350 | 4364 | 4376 | -70 | -58 | 11554 | 28022 | 1160 |
| 1707 | 4454 | 4380 | 4380 | -74 | -74 | 0 | 74 | 0 | |||
| 1708 | 4493 | 4426 | 4426 | 4390 | 4392 | 4401 | -101 | -92 | 22 | 62 | -4 |
| 1709 | 4494 | 4444 | 4445 | 4369 | 4380 | 4393 | -114 | -101 | 64 | 76 | 36 |
| 小计 | 761280 | 608972 / -13974 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
