| 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 | 37850 | 37310 | 37550 | 37250 | 37490 | 37480 | -360 | -370 | 13450 | 8080 | -6850 |
| 1611 | 37840 | 37220 | 37460 | 37150 | 37410 | 37330 | -430 | -510 | 76700 | 108956 | -3272 |
| 1612 | 37860 | 37210 | 37460 | 37110 | 37370 | 37300 | -490 | -560 | 226982 | 195040 | -10330 |
| 1701 | 37860 | 37200 | 37450 | 37140 | 37390 | 37310 | -470 | -550 | 56760 | 96998 | 1296 |
| 1702 | 37910 | 37390 | 37480 | 37170 | 37420 | 37350 | -490 | -560 | 8294 | 20898 | 1448 |
| 1703 | 37900 | 37300 | 37530 | 37210 | 37420 | 37360 | -480 | -540 | 1644 | 10566 | 488 |
| 1704 | 37930 | 37300 | 37520 | 37280 | 37490 | 37360 | -440 | -570 | 104 | 2124 | 2 |
| 1705 | 37910 | 37510 | 37560 | 37270 | 37490 | 37420 | -420 | -490 | 326 | 2648 | 66 |
| 1706 | 38020 | 37360 | 37580 | 37350 | 37500 | 37490 | -520 | -530 | 134 | 1398 | 20 |
| 1707 | 38070 | 37430 | 37580 | 37430 | 37540 | 37540 | -530 | -530 | 30 | 960 | 20 |
| 1708 | 38080 | 37600 | 37600 | 37310 | 37560 | 37510 | -520 | -570 | 102 | 860 | 14 |
| 1709 | 38070 | 37570 | 37640 | 37390 | 37630 | 37540 | -440 | -530 | 156 | 614 | 70 |
| 小计 | 384682 | 449142 / -17028 | |||||||||
| 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 | 13475 | 13450 | 13550 | 13450 | 13510 | 13490 | 35 | 15 | 7500 | 8560 | -6170 |
| 1611 | 12995 | 13020 | 13190 | 12975 | 13100 | 13100 | 105 | 105 | 53550 | 126208 | -4406 |
| 1612 | 12750 | 12765 | 12960 | 12725 | 12865 | 12860 | 115 | 110 | 192156 | 244610 | 19478 |
| 1701 | 12550 | 12550 | 12750 | 12525 | 12675 | 12655 | 125 | 105 | 55756 | 123860 | 10388 |
| 1702 | 12400 | 12430 | 12605 | 12385 | 12550 | 12535 | 150 | 135 | 20930 | 83620 | 6906 |
| 1703 | 12315 | 12330 | 12550 | 12305 | 12465 | 12460 | 150 | 145 | 9348 | 48880 | 516 |
| 1704 | 12260 | 12285 | 12480 | 12265 | 12430 | 12420 | 170 | 160 | 1802 | 19348 | 388 |
| 1705 | 12245 | 12250 | 12455 | 12235 | 12410 | 12400 | 165 | 155 | 6420 | 29560 | 4050 |
| 1706 | 12220 | 12345 | 12435 | 12330 | 12415 | 12410 | 195 | 190 | 946 | 7620 | 696 |
| 1707 | 12220 | 12225 | 12440 | 12220 | 12395 | 12380 | 175 | 160 | 266 | 804 | 148 |
| 1708 | 12155 | 12200 | 12495 | 12200 | 12395 | 12385 | 240 | 230 | 556 | 2688 | 222 |
| 1709 | 12140 | 11955 | 12550 | 11955 | 12400 | 12340 | 260 | 200 | 804 | 5024 | 392 |
| 小计 | 350034 | 700782 / 32608 | |||||||||
| 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 | 17850 | 17575 | 18230 | 17575 | 17825 | 17905 | -25 | 55 | 3620 | 15740 | -1420 |
| 1611 | 17845 | 17680 | 17930 | 17550 | 17840 | 17765 | -5 | -80 | 74056 | 114708 | -6082 |
| 1612 | 17835 | 17660 | 17910 | 17520 | 17825 | 17735 | -10 | -100 | 419444 | 220276 | -5222 |
| 1701 | 17820 | 17670 | 17890 | 17510 | 17815 | 17725 | -5 | -95 | 94486 | 117760 | 5354 |
| 1702 | 17820 | 17630 | 17880 | 17510 | 17790 | 17715 | -30 | -105 | 2846 | 15786 | 490 |
| 1703 | 17780 | 17620 | 17865 | 17520 | 17790 | 17755 | 10 | -25 | 446 | 4030 | 114 |
| 1704 | 17870 | 17595 | 18005 | 17550 | 17865 | 17760 | -5 | -110 | 46 | 582 | 18 |
| 1705 | 17785 | 17550 | 17800 | 17485 | 17780 | 17670 | -5 | -115 | 36 | 670 | 0 |
| 1706 | 17745 | 17475 | 17850 | 17475 | 17740 | 17720 | -5 | -25 | 46 | 978 | -10 |
| 1707 | 17670 | 17490 | 17755 | 17460 | 17755 | 17630 | 85 | -40 | 24 | 756 | 0 |
| 1708 | 17715 | 17485 | 17700 | 17480 | 17640 | 17545 | -75 | -170 | 16 | 180 | 0 |
| 1709 | 17685 | 17530 | 17745 | 17510 | 17745 | 17570 | 60 | -115 | 18 | 46 | -2 |
| 小计 | 595084 | 491512 / -6760 | |||||||||
| 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 | 15535 | 16115 | 16115 | 15430 | 15500 | 15635 | -35 | 100 | 480 | 5090 | 60 |
| 1611 | 15510 | 15325 | 15485 | 15270 | 15480 | 15385 | -30 | -125 | 10198 | 24236 | -2112 |
| 1612 | 15400 | 15260 | 15370 | 15170 | 15350 | 15265 | -50 | -135 | 9608 | 18000 | 82 |
| 1701 | 15345 | 15170 | 15330 | 15115 | 15275 | 15240 | -70 | -105 | 1212 | 5802 | 592 |
| 1702 | 15315 | 15110 | 15195 | 15110 | 15150 | 15140 | -165 | -175 | 38 | 220 | 34 |
| 1703 | 15355 | 15225 | 15225 | 15225 | 15225 | 15225 | -130 | -130 | 2 | 104 | 2 |
| 1704 | 15365 | 15290 | 15290 | -75 | -75 | 0 | 184 | 0 | |||
| 1705 | 15210 | 15070 | 15170 | 15070 | 15170 | 15120 | -40 | -90 | 4 | 98 | 0 |
| 1706 | 15080 | 14990 | 14990 | -90 | -90 | 0 | 52 | 0 | |||
| 1707 | 15035 | 15125 | 15125 | 15070 | 15070 | 15090 | 35 | 55 | 6 | 32 | 0 |
| 1708 | 15435 | 15025 | 15195 | 15025 | 15195 | 15110 | -240 | -325 | 4 | 28 | 2 |
| 1709 | 15090 | 15090 | 15090 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 21552 | 53866 / -1340 | |||||||||
| 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 | 80720 | 81600 | 81600 | 80200 | 80200 | 81360 | -520 | 640 | 72 | 336 | -36 |
| 1611 | 81160 | 81160 | 81160 | 0 | 0 | 0 | 252 | 0 | |||
| 1612 | 82250 | 81420 | 81420 | 81420 | 81420 | 81420 | -830 | -830 | 4 | 518 | -2 |
| 1701 | 82160 | 81090 | 82240 | 80720 | 81590 | 81550 | -570 | -610 | 502782 | 486616 | -6356 |
| 1702 | 81650 | 81580 | 82570 | 81110 | 81900 | 81870 | 250 | 220 | 124 | 580 | -82 |
| 1703 | 82810 | 82390 | 82390 | 82090 | 82090 | 82240 | -720 | -570 | 20 | 66 | 0 |
| 1704 | 83430 | 83430 | 83430 | 0 | 0 | 0 | 36 | 0 | |||
| 1705 | 83740 | 82660 | 83570 | 82000 | 82990 | 82890 | -750 | -850 | 15734 | 35570 | 2012 |
| 1706 | 83710 | 83710 | 83710 | 0 | 0 | 0 | 48 | 0 | |||
| 1707 | 82630 | 82740 | 83720 | 82740 | 83610 | 83220 | 980 | 590 | 8 | 8 | 2 |
| 1708 | 84830 | 84830 | 84830 | 0 | 0 | 0 | 60 | 0 | |||
| 1709 | 84770 | 83940 | 84820 | 83400 | 84500 | 84040 | -270 | -730 | 108 | 252 | 4 |
| 小计 | 518852 | 524342 / -4458 | |||||||||
| 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 | 129000 | 129000 | 129000 | 0 | 0 | 0 | 0 | 0 | |||
| 1611 | 124010 | 124010 | 124010 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 127360 | 127500 | 127500 | 127500 | 127500 | 127500 | 140 | 140 | 2 | 0 | -2 |
| 1701 | 128640 | 127830 | 128400 | 126800 | 126900 | 127510 | -1740 | -1130 | 15718 | 12778 | -1232 |
| 1702 | 128760 | 127630 | 127630 | -1130 | -1130 | 0 | 0 | 0 | |||
| 1703 | 128320 | 127190 | 127190 | -1130 | -1130 | 0 | 0 | 0 | |||
| 1704 | 122110 | 122110 | 122110 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 129290 | 128310 | 128890 | 128110 | 128290 | 128280 | -1000 | -1010 | 18 | 160 | 0 |
| 1706 | 130030 | 130030 | 130030 | 0 | 0 | 0 | 2 | 0 | |||
| 1707 | 130670 | 130670 | 130670 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 130670 | 130670 | 130670 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 130360 | 129350 | 129350 | -1010 | -1010 | 0 | 4 | 0 | |||
| 小计 | 15738 | 12944 / -1234 | |||||||||
| 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 | 266.05 | 268 | 266.05 | 1.95 | 0 | 0 | 6 | 0 | |||
| 1611 | 272.35 | 274.3 | 274.3 | 273.3 | 273.3 | 273.8 | 0.95 | 1.45 | 4 | 20 | 0 |
| 1612 | 273.4 | 273.75 | 274.9 | 273.25 | 273.45 | 273.9 | 0.05 | 0.5 | 156426 | 296788 | 1432 |
| 1702 | 276.2 | 276.25 | 276.25 | 275.7 | 275.7 | 275.85 | -0.5 | -0.35 | 20 | 208 | 4 |
| 1704 | 275.5 | 275.5 | 275.5 | 0 | 0 | 0 | 106 | 0 | |||
| 1706 | 275.75 | 276.15 | 277.1 | 275.65 | 275.75 | 276.15 | 0 | 0.4 | 7096 | 38868 | 2554 |
| 1708 | 277.65 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.3 | -0.3 | 2 | 328 | 0 |
| 1710 | 277.75 | 277.75 | 277.75 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 163548 | 336324 / 3990 | |||||||||
| 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 | 3958 | 3950 | 3950 | 3938 | 3939 | 3946 | -19 | -12 | 200 | 4628 | 200 |
| 1611 | 3975 | 3965 | 3970 | 3946 | 3958 | 3964 | -17 | -11 | 572 | 5164 | 388 |
| 1612 | 3986 | 3982 | 3996 | 3972 | 3981 | 3984 | -5 | -2 | 380420 | 547756 | 8 |
| 1701 | 4008 | 4010 | 4015 | 3993 | 4000 | 4000 | -8 | -8 | 218 | 1338 | 30 |
| 1702 | 4015 | 4014 | 4014 | 4012 | 4014 | 4013 | -1 | -2 | 6 | 546 | -2 |
| 1703 | 4032 | 4032 | 4032 | 0 | 0 | 0 | 116 | 0 | |||
| 1704 | 4066 | 4058 | 4058 | -8 | -8 | 0 | 948 | 0 | |||
| 1705 | 4061 | 4069 | 4072 | 4058 | 4058 | 4065 | -3 | 4 | 40 | 168 | 22 |
| 1706 | 4084 | 4076 | 4092 | 4069 | 4073 | 4078 | -11 | -6 | 23588 | 56778 | 7176 |
| 1707 | 4102 | 4100 | 4106 | 4081 | 4081 | 4095 | -21 | -7 | 18 | 72 | 0 |
| 1708 | 4105 | 4103 | 4103 | 4103 | 4103 | 4103 | -2 | -2 | 4 | 102 | 4 |
| 1709 | 4130 | 4130 | 4130 | 0 | 0 | 0 | 238 | 0 | |||
| 小计 | 405066 | 617854 / 7826 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
