| 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 | 41470 | 41450 | 43950 | 41450 | 43950 | 43460 | 2480 | 1990 | 3720 | 22110 | -1700 |
| 1612 | 41380 | 42170 | 43860 | 42170 | 43860 | 42970 | 2480 | 1590 | 62374 | 96910 | -5986 |
| 1701 | 41430 | 42320 | 43910 | 42230 | 43910 | 42970 | 2480 | 1540 | 515896 | 253884 | -4252 |
| 1702 | 41410 | 42290 | 43890 | 42200 | 43890 | 42960 | 2480 | 1550 | 101848 | 123692 | 486 |
| 1703 | 41460 | 42180 | 43940 | 42180 | 43940 | 43080 | 2480 | 1620 | 29742 | 34058 | 708 |
| 1704 | 41530 | 42250 | 44020 | 42250 | 44020 | 43340 | 2490 | 1810 | 7972 | 9098 | 2308 |
| 1705 | 41520 | 42220 | 44010 | 42220 | 44010 | 43200 | 2490 | 1680 | 3888 | 6814 | 406 |
| 1706 | 41630 | 42540 | 44120 | 42350 | 44120 | 43430 | 2490 | 1800 | 1672 | 2624 | 500 |
| 1707 | 41440 | 42550 | 43920 | 42420 | 43920 | 43050 | 2480 | 1610 | 280 | 1178 | -14 |
| 1708 | 41590 | 42570 | 44080 | 42440 | 44080 | 43200 | 2490 | 1610 | 96 | 892 | 2 |
| 1709 | 41630 | 42590 | 44120 | 42500 | 44120 | 43270 | 2490 | 1640 | 342 | 988 | 36 |
| 1710 | 41590 | 42620 | 44080 | 42460 | 44080 | 43310 | 2490 | 1720 | 148 | 460 | 52 |
| 小计 | 727978 | 552708 / -7454 | |||||||||
| 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 | 14320 | 14440 | 14890 | 14420 | 14890 | 14790 | 570 | 470 | 3720 | 17890 | -3150 |
| 1612 | 13835 | 13870 | 14385 | 13870 | 14385 | 14205 | 550 | 370 | 79614 | 106212 | -9472 |
| 1701 | 13520 | 13560 | 14060 | 13550 | 14060 | 13880 | 540 | 360 | 536290 | 241474 | 24838 |
| 1702 | 13305 | 13355 | 13835 | 13335 | 13785 | 13625 | 480 | 320 | 154092 | 188872 | 13898 |
| 1703 | 13205 | 13225 | 13730 | 13225 | 13680 | 13490 | 475 | 285 | 52872 | 90348 | 9084 |
| 1704 | 13155 | 13225 | 13680 | 13195 | 13630 | 13425 | 475 | 270 | 16960 | 39682 | 1328 |
| 1705 | 13140 | 13155 | 13665 | 12700 | 13635 | 13410 | 495 | 270 | 15650 | 61962 | 1354 |
| 1706 | 13115 | 13135 | 13635 | 13100 | 13635 | 13445 | 520 | 330 | 2226 | 25080 | 280 |
| 1707 | 13095 | 13185 | 13615 | 13185 | 13610 | 13490 | 515 | 395 | 428 | 3828 | 122 |
| 1708 | 13060 | 13050 | 13580 | 13050 | 13580 | 13405 | 520 | 345 | 296 | 4316 | -24 |
| 1709 | 13065 | 13095 | 13585 | 13095 | 13560 | 13365 | 495 | 300 | 1622 | 8316 | 416 |
| 1710 | 13045 | 13135 | 13565 | 13135 | 13565 | 13355 | 520 | 310 | 326 | 1684 | 72 |
| 小计 | 864096 | 789664 / 38746 | |||||||||
| 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 | 20005 | 20105 | 21005 | 19955 | 20990 | 20605 | 985 | 600 | 3790 | 22310 | -1220 |
| 1612 | 20005 | 19915 | 21000 | 19845 | 20875 | 20430 | 870 | 425 | 133550 | 98736 | -10700 |
| 1701 | 20000 | 19900 | 20965 | 19805 | 20845 | 20430 | 845 | 430 | 1071932 | 277466 | 19778 |
| 1702 | 19925 | 19895 | 20910 | 19750 | 20815 | 20375 | 890 | 450 | 155588 | 86664 | 12162 |
| 1703 | 19940 | 19785 | 20865 | 19780 | 20760 | 20405 | 820 | 465 | 43780 | 25562 | 6126 |
| 1704 | 19950 | 19845 | 20840 | 19800 | 20745 | 20460 | 795 | 510 | 1206 | 2618 | 640 |
| 1705 | 19905 | 19875 | 20825 | 19770 | 20815 | 20435 | 910 | 530 | 1152 | 1210 | 296 |
| 1706 | 19825 | 19850 | 20815 | 19850 | 20815 | 20440 | 990 | 615 | 392 | 1084 | 16 |
| 1707 | 19970 | 19910 | 20775 | 19900 | 20750 | 20505 | 780 | 535 | 306 | 446 | 42 |
| 1708 | 19955 | 19800 | 20830 | 19800 | 20750 | 20350 | 795 | 395 | 122 | 240 | 22 |
| 1709 | 19825 | 19930 | 20775 | 19880 | 20735 | 20225 | 910 | 400 | 104 | 208 | 16 |
| 1710 | 19895 | 19965 | 20750 | 19680 | 20740 | 20190 | 845 | 295 | 238 | 154 | 32 |
| 小计 | 1412160 | 516698 / 27210 | |||||||||
| 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 | 16715 | 16875 | 17375 | 16875 | 17320 | 17225 | 605 | 510 | 240 | 2900 | -100 |
| 1612 | 16715 | 16820 | 17380 | 16760 | 17315 | 17145 | 600 | 430 | 6344 | 14798 | -628 |
| 1701 | 16795 | 16810 | 17465 | 16790 | 17400 | 17180 | 605 | 385 | 55348 | 28296 | 1636 |
| 1702 | 16775 | 16900 | 17445 | 16845 | 17435 | 17215 | 660 | 440 | 1372 | 5956 | 20 |
| 1703 | 16750 | 16865 | 17420 | 16710 | 17420 | 17285 | 670 | 535 | 312 | 292 | 8 |
| 1704 | 16830 | 16910 | 17500 | 16895 | 17500 | 17265 | 670 | 435 | 84 | 244 | 26 |
| 1705 | 16795 | 16950 | 17465 | 16950 | 17460 | 17290 | 665 | 495 | 90 | 240 | -4 |
| 1706 | 16740 | 17200 | 17405 | 17200 | 17405 | 17360 | 665 | 620 | 14 | 104 | -2 |
| 1707 | 16805 | 17395 | 17475 | 17395 | 17475 | 17425 | 670 | 620 | 6 | 70 | 4 |
| 1708 | 16860 | 17460 | 17495 | 17425 | 17495 | 17455 | 635 | 595 | 16 | 38 | 10 |
| 1709 | 16740 | 17400 | 17405 | 17400 | 17405 | 17400 | 665 | 660 | 10 | 86 | 0 |
| 1710 | 16925 | 16935 | 17600 | 16935 | 17525 | 17540 | 600 | 615 | 76 | 96 | 10 |
| 小计 | 63912 | 53120 / 980 | |||||||||
| 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 | 88750 | 94070 | 94070 | 94070 | 94070 | 94070 | 5320 | 5320 | 12 | 684 | 0 |
| 1612 | 89830 | 92010 | 95210 | 92010 | 95210 | 95090 | 5380 | 5260 | 68 | 920 | 58 |
| 1701 | 90190 | 92000 | 95600 | 91500 | 95600 | 93550 | 5410 | 3360 | 1038744 | 509140 | 2484 |
| 1702 | 90700 | 91960 | 95770 | 91960 | 95390 | 93710 | 4690 | 3010 | 154 | 320 | -32 |
| 1703 | 91290 | 94490 | 95930 | 94490 | 95930 | 95210 | 4640 | 3920 | 4 | 80 | 2 |
| 1704 | 91120 | 96550 | 96550 | 96550 | 96550 | 96550 | 5430 | 5430 | 2 | 76 | 2 |
| 1705 | 91500 | 93080 | 96990 | 92940 | 96990 | 94950 | 5490 | 3450 | 165504 | 166406 | 8806 |
| 1706 | 91390 | 94610 | 94880 | 93400 | 94770 | 94590 | 3380 | 3200 | 100 | 154 | 34 |
| 1707 | 91920 | 95140 | 95140 | 3220 | 3220 | 0 | 32 | 0 | |||
| 1708 | 90320 | 93900 | 95310 | 93900 | 95080 | 94180 | 4760 | 3860 | 38 | 66 | 4 |
| 1709 | 93190 | 94650 | 98780 | 94200 | 98780 | 97150 | 5590 | 3960 | 1352 | 2616 | 392 |
| 1710 | 92260 | 97000 | 97780 | 97000 | 97780 | 97390 | 5520 | 5130 | 4 | 40 | 4 |
| 小计 | 1205982 | 680534 / 11754 | |||||||||
| 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 | 130210 | 130210 | 130210 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 146470 | 146470 | 146470 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 150770 | 150780 | 155520 | 149150 | 153700 | 153020 | 2930 | 2250 | 75396 | 21372 | 1336 |
| 1702 | 154050 | 156350 | 156350 | 2300 | 2300 | 0 | 6 | 0 | |||
| 1703 | 153170 | 155460 | 155460 | 2290 | 2290 | 0 | 2 | 0 | |||
| 1704 | 153920 | 153920 | 153920 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 153120 | 154270 | 157720 | 150870 | 156490 | 154900 | 3370 | 1780 | 1666 | 1846 | 190 |
| 1706 | 154410 | 158610 | 158610 | 158610 | 158610 | 158610 | 4200 | 4200 | 2 | 4 | 2 |
| 1707 | 153180 | 153180 | 153180 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 153050 | 153050 | 153050 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 154790 | 155890 | 157500 | 155580 | 157500 | 156610 | 2710 | 1820 | 28 | 34 | -2 |
| 1710 | 154600 | 154600 | 154600 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 77092 | 23264 / 1526 | |||||||||
| 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 | 279.85 | 279.85 | 279.85 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 284.25 | 285.35 | 286.5 | 279.6 | 283 | 283.45 | -1.25 | -0.8 | 231386 | 119342 | -18116 |
| 1701 | 290.2 | 288.35 | 288.75 | 281.5 | 284.05 | 285.55 | -6.15 | -4.65 | 564 | 520 | -158 |
| 1702 | 287.25 | 287.05 | 288.1 | 283.45 | 284.8 | 285.2 | -2.45 | -2.05 | 66 | 168 | -22 |
| 1704 | 290.15 | 288.6 | 288.6 | 284.15 | 285.95 | 285.45 | -4.2 | -4.7 | 18 | 182 | 4 |
| 1706 | 287.3 | 288 | 289.6 | 283.3 | 286.15 | 286.45 | -1.15 | -0.85 | 217030 | 199378 | 19820 |
| 1708 | 289.55 | 290.7 | 290.7 | 287.75 | 288.05 | 288.5 | -1.5 | -1.05 | 80 | 456 | 24 |
| 1710 | 291.65 | 292 | 292 | 286.9 | 288.85 | 289.9 | -2.8 | -1.75 | 18 | 74 | 10 |
| 小计 | 449162 | 320120 / 1562 | |||||||||
| 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 | 4160 | 4182 | 4232 | 4182 | 4232 | 4219 | 72 | 59 | 64 | 9368 | 8 |
| 1612 | 4207 | 4251 | 4274 | 4190 | 4273 | 4243 | 66 | 36 | 748222 | 344092 | -25198 |
| 1701 | 4242 | 4276 | 4300 | 4222 | 4295 | 4272 | 53 | 30 | 7314 | 5784 | 2054 |
| 1702 | 4224 | 4295 | 4318 | 4259 | 4317 | 4294 | 93 | 70 | 74 | 1852 | 38 |
| 1703 | 4239 | 4317 | 4338 | 4296 | 4332 | 4323 | 93 | 84 | 130 | 354 | 34 |
| 1704 | 4296 | 4345 | 4356 | 4334 | 4346 | 4345 | 50 | 49 | 46 | 970 | -38 |
| 1705 | 4305 | 4298 | 4370 | 4293 | 4369 | 4348 | 64 | 43 | 124 | 264 | 10 |
| 1706 | 4326 | 4384 | 4403 | 4308 | 4403 | 4367 | 77 | 41 | 349812 | 389490 | 86426 |
| 1707 | 4321 | 4379 | 4402 | 4347 | 4402 | 4375 | 81 | 54 | 10 | 184 | -2 |
| 1708 | 4390 | 4398 | 4426 | 4388 | 4414 | 4411 | 24 | 21 | 28 | 246 | 10 |
| 1709 | 4375 | 4460 | 4460 | 4380 | 4428 | 4415 | 53 | 40 | 18 | 366 | 6 |
| 1710 | 4376 | 4430 | 4430 | 4368 | 4410 | 4408 | 34 | 32 | 28 | 106 | 4 |
| 小计 | 1105870 | 753076 / 63352 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
