| 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 | |||||||||||
| 1611 | 37860 | 38160 | 38250 | 37740 | 37780 | 37920 | -80 | 60 | 41800 | 71952 | -4782 |
| 1612 | 37780 | 38110 | 38250 | 37700 | 37760 | 37930 | -20 | 150 | 228692 | 165254 | -18990 |
| 1701 | 37800 | 38070 | 38200 | 37670 | 37770 | 37880 | -30 | 80 | 151732 | 133432 | -5948 |
| 1702 | 37760 | 38020 | 38160 | 37640 | 37750 | 37830 | -10 | 70 | 41124 | 56478 | 6122 |
| 1703 | 37850 | 38030 | 38130 | 37650 | 37750 | 37900 | -100 | 50 | 7500 | 16760 | 2420 |
| 1704 | 37880 | 38070 | 38150 | 37680 | 37770 | 37880 | -110 | 0 | 1006 | 3288 | 544 |
| 1705 | 37820 | 38190 | 38220 | 37710 | 37750 | 37900 | -70 | 80 | 988 | 3616 | 132 |
| 1706 | 37920 | 38240 | 38240 | 37740 | 37810 | 37970 | -110 | 50 | 302 | 1592 | 32 |
| 1707 | 37850 | 38000 | 38110 | 37770 | 37840 | 37950 | -10 | 100 | 136 | 1132 | 46 |
| 1708 | 37900 | 38200 | 38200 | 37810 | 38070 | 38020 | 170 | 120 | 98 | 934 | 30 |
| 1709 | 37880 | 38080 | 38360 | 37800 | 37880 | 37990 | 0 | 110 | 118 | 750 | 6 |
| 1710 | 37910 | 38000 | 38020 | 37650 | 37910 | 37950 | 0 | 40 | 184 | 150 | 104 |
| 小计 | 473680 | 455338 / -20284 | |||||||||
| 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 | |||||||||||
| 1611 | 13405 | 13650 | 14280 | 13645 | 13935 | 13990 | 530 | 585 | 65338 | 58556 | -14958 |
| 1612 | 13090 | 13390 | 13995 | 13350 | 13620 | 13700 | 530 | 610 | 543864 | 207904 | -16622 |
| 1701 | 12875 | 13145 | 13735 | 13105 | 13330 | 13450 | 455 | 575 | 242844 | 136770 | -14764 |
| 1702 | 12710 | 12930 | 13215 | 12880 | 13090 | 13155 | 380 | 445 | 69920 | 114808 | 2734 |
| 1703 | 12620 | 12845 | 13120 | 12800 | 12935 | 13030 | 315 | 410 | 28290 | 50656 | -1526 |
| 1704 | 12550 | 12755 | 13050 | 12755 | 12870 | 12965 | 320 | 415 | 10142 | 26686 | 616 |
| 1705 | 12545 | 12775 | 13045 | 12705 | 12880 | 12960 | 335 | 415 | 9238 | 50538 | 2398 |
| 1706 | 12680 | 12990 | 13185 | 12800 | 12840 | 13025 | 160 | 345 | 6512 | 11148 | 1730 |
| 1707 | 12550 | 13015 | 13050 | 12840 | 12840 | 12920 | 290 | 370 | 428 | 1264 | 250 |
| 1708 | 12505 | 12995 | 12995 | 12860 | 12860 | 12900 | 355 | 395 | 54 | 2588 | 2 |
| 1709 | 12615 | 12795 | 13115 | 12790 | 12830 | 12970 | 215 | 355 | 994 | 5790 | 178 |
| 1710 | 12550 | 12565 | 13000 | 12565 | 12800 | 12870 | 250 | 320 | 136 | 304 | 66 |
| 小计 | 977760 | 667012 / -39896 | |||||||||
| 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 | |||||||||||
| 1611 | 18780 | 19045 | 19150 | 18740 | 18890 | 18900 | 110 | 120 | 35762 | 65030 | -4112 |
| 1612 | 18715 | 19075 | 19130 | 18720 | 18885 | 18885 | 170 | 170 | 395938 | 211198 | -12054 |
| 1701 | 18725 | 19025 | 19100 | 18700 | 18875 | 18865 | 150 | 140 | 153996 | 186808 | 5846 |
| 1702 | 18690 | 18985 | 19070 | 18690 | 18835 | 18835 | 145 | 145 | 18482 | 36720 | 3400 |
| 1703 | 18675 | 18995 | 19035 | 18695 | 18835 | 18820 | 160 | 145 | 1570 | 8714 | 572 |
| 1704 | 18460 | 18915 | 18930 | 18745 | 18760 | 18830 | 300 | 370 | 32 | 608 | 16 |
| 1705 | 18555 | 18975 | 18990 | 18685 | 18700 | 18835 | 145 | 280 | 124 | 824 | -40 |
| 1706 | 18595 | 18915 | 18920 | 18660 | 18720 | 18780 | 125 | 185 | 54 | 1082 | -6 |
| 1707 | 18595 | 18940 | 18940 | 18655 | 18750 | 18775 | 155 | 180 | 14 | 764 | -4 |
| 1708 | 18610 | 18910 | 18955 | 18600 | 18680 | 18665 | 70 | 55 | 176 | 236 | -18 |
| 1709 | 18605 | 18805 | 18805 | 18610 | 18665 | 18690 | 60 | 85 | 56 | 150 | 8 |
| 1710 | 18620 | 18785 | 19010 | 18525 | 18630 | 18795 | 10 | 175 | 634 | 58 | 22 |
| 小计 | 606838 | 512192 / -6370 | |||||||||
| 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 | |||||||||||
| 1611 | 16250 | 16490 | 16630 | 16060 | 16230 | 16305 | -20 | 55 | 5412 | 9318 | -1514 |
| 1612 | 16170 | 16380 | 16620 | 16025 | 16230 | 16305 | 60 | 135 | 31504 | 30286 | -2912 |
| 1701 | 16085 | 16255 | 16560 | 16105 | 16210 | 16300 | 125 | 215 | 6746 | 11738 | 864 |
| 1702 | 16055 | 16390 | 16450 | 16050 | 16150 | 16170 | 95 | 115 | 312 | 696 | 130 |
| 1703 | 15990 | 16205 | 16205 | 16025 | 16105 | 16095 | 115 | 105 | 30 | 124 | 8 |
| 1704 | 16045 | 16280 | 16400 | 15950 | 15955 | 16155 | -90 | 110 | 64 | 188 | -26 |
| 1705 | 15925 | 16290 | 16345 | 15905 | 16025 | 16075 | 100 | 150 | 118 | 206 | 38 |
| 1706 | 15550 | 16050 | 16125 | 16050 | 16100 | 16090 | 550 | 540 | 6 | 72 | 0 |
| 1707 | 15850 | 15900 | 15900 | 15900 | 15900 | 15900 | 50 | 50 | 4 | 38 | 0 |
| 1708 | 15655 | 16095 | 16095 | 16095 | 16095 | 16095 | 440 | 440 | 14 | 20 | -4 |
| 1709 | 15370 | 15965 | 15965 | 15735 | 15850 | 15850 | 480 | 480 | 14 | 16 | 0 |
| 1710 | 15555 | 15895 | 15915 | 15895 | 15915 | 15900 | 360 | 345 | 10 | 14 | 6 |
| 小计 | 44234 | 52716 / -3410 | |||||||||
| 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 | |||||||||||
| 1611 | 81480 | 81600 | 81600 | 80570 | 80570 | 81220 | -910 | -260 | 178 | 486 | 120 |
| 1612 | 81270 | 81580 | 81580 | 79800 | 80450 | 80560 | -820 | -710 | 28 | 468 | 0 |
| 1701 | 81170 | 81700 | 82300 | 80590 | 81050 | 81430 | -120 | 260 | 539952 | 511784 | -1162 |
| 1702 | 81920 | 81900 | 82240 | 80840 | 81320 | 81120 | -600 | -800 | 134 | 384 | -22 |
| 1703 | 82860 | 82040 | 82040 | 82040 | 82040 | 82040 | -820 | -820 | 6 | 104 | 6 |
| 1704 | 81760 | 81630 | 81790 | 81630 | 81790 | 81670 | 30 | -90 | 18 | 36 | 0 |
| 1705 | 82490 | 83000 | 83690 | 81910 | 82350 | 82710 | -140 | 220 | 43234 | 78112 | 1922 |
| 1706 | 82200 | 83180 | 83180 | 83180 | 83180 | 83180 | 980 | 980 | 20 | 70 | 20 |
| 1707 | 81780 | 82960 | 82960 | 82790 | 82790 | 82900 | 1010 | 1120 | 6 | 18 | 4 |
| 1708 | 83040 | 83680 | 83680 | 83680 | 83680 | 83680 | 640 | 640 | 2 | 70 | -2 |
| 1709 | 83850 | 84430 | 85000 | 83350 | 83680 | 84230 | -170 | 380 | 470 | 756 | 142 |
| 1710 | 85470 | 85470 | 85470 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 584048 | 592300 / 1028 | |||||||||
| 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 | |||||||||||
| 1611 | 124010 | 124010 | 124010 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 132860 | 132860 | 132860 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 133720 | 134190 | 135900 | 132640 | 133350 | 134120 | -370 | 400 | 21938 | 19196 | -1338 |
| 1702 | 131340 | 131730 | 131730 | 390 | 390 | 0 | 2 | 0 | |||
| 1703 | 130860 | 131250 | 131250 | 390 | 390 | 0 | 0 | 0 | |||
| 1704 | 124540 | 124540 | 124540 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 134590 | 135310 | 136160 | 133160 | 133800 | 134020 | -790 | -570 | 164 | 314 | 34 |
| 1706 | 136420 | 135850 | 135850 | -570 | -570 | 0 | 2 | 0 | |||
| 1707 | 136020 | 136020 | 136020 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 136020 | 136020 | 136020 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 136580 | 136000 | 136000 | -580 | -580 | 0 | 6 | 0 | |||
| 1710 | 136580 | 136580 | 136580 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22102 | 19520 / -1304 | |||||||||
| 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 | |||||||||||
| 1611 | 278.1 | 275.3 | 275.3 | 275.3 | 275.3 | 275.3 | -2.8 | -2.8 | 2 | 18 | 0 |
| 1612 | 277.5 | 278.15 | 279.9 | 277.9 | 279.2 | 279.05 | 1.7 | 1.55 | 186498 | 259932 | -18708 |
| 1701 | 279.65 | 281.5 | 282.35 | 279.9 | 281.05 | 281.3 | 1.4 | 1.65 | 22 | 6 | 2 |
| 1702 | 279.5 | 280 | 281.7 | 280 | 281.55 | 281.25 | 2.05 | 1.75 | 42 | 168 | -26 |
| 1704 | 279.1 | 281.35 | 281.4 | 281.35 | 281.4 | 281.35 | 2.3 | 2.25 | 6 | 94 | -6 |
| 1706 | 280 | 280.9 | 282.35 | 280.45 | 281.6 | 281.7 | 1.6 | 1.7 | 43338 | 76298 | 9576 |
| 1708 | 281.55 | 284 | 284.25 | 284 | 284.25 | 284.05 | 2.7 | 2.5 | 8 | 326 | -8 |
| 1710 | 282.25 | 284.7 | 284.7 | 284.05 | 284.05 | 284.55 | 1.8 | 2.3 | 24 | 22 | 16 |
| 小计 | 229940 | 336864 / -9154 | |||||||||
| 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 | |||||||||||
| 1611 | 4036 | 4051 | 4073 | 4033 | 4061 | 4052 | 25 | 16 | 980 | 7552 | 136 |
| 1612 | 4051 | 4063 | 4100 | 4046 | 4080 | 4072 | 29 | 21 | 612998 | 593440 | -8550 |
| 1701 | 4063 | 4071 | 4115 | 4067 | 4097 | 4088 | 34 | 25 | 816 | 1616 | 6 |
| 1702 | 4092 | 4088 | 4124 | 4088 | 4124 | 4095 | 32 | 3 | 30 | 504 | -14 |
| 1703 | 4098 | 4117 | 4132 | 4117 | 4132 | 4124 | 34 | 26 | 12 | 140 | 2 |
| 1704 | 4126 | 4145 | 4145 | 4145 | 4145 | 4145 | 19 | 19 | 2 | 966 | 0 |
| 1705 | 4092 | 4191 | 4191 | 4085 | 4160 | 4144 | 68 | 52 | 142 | 174 | -6 |
| 1706 | 4149 | 4165 | 4199 | 4143 | 4181 | 4173 | 32 | 24 | 70696 | 111614 | 17816 |
| 1707 | 4113 | 4153 | 4153 | 40 | 40 | 0 | 140 | 0 | |||
| 1708 | 4163 | 4178 | 4222 | 4174 | 4202 | 4186 | 39 | 23 | 14 | 164 | 4 |
| 1709 | 4185 | 4196 | 4203 | 4190 | 4203 | 4193 | 18 | 8 | 22 | 332 | 6 |
| 1710 | 4203 | 4240 | 4280 | 4226 | 4231 | 4244 | 28 | 41 | 8 | 42 | 4 |
| 小计 | 685720 | 716684 / 9404 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
