| 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 | |||||||||||
| 1612 | 44190 | 44270 | 44400 | 43420 | 43650 | 43810 | -540 | -380 | 40558 | 67228 | -3264 |
| 1701 | 44170 | 44270 | 44410 | 43400 | 43670 | 43890 | -500 | -280 | 371964 | 231320 | -17052 |
| 1702 | 44130 | 44310 | 44390 | 43430 | 43690 | 43870 | -440 | -260 | 78748 | 140734 | -562 |
| 1703 | 44110 | 44280 | 44390 | 43460 | 43690 | 43890 | -420 | -220 | 24296 | 48150 | 2008 |
| 1704 | 44150 | 44230 | 44390 | 43500 | 43690 | 43900 | -460 | -250 | 5044 | 11090 | 272 |
| 1705 | 44180 | 44320 | 44450 | 43500 | 43740 | 43950 | -440 | -230 | 2742 | 7068 | 210 |
| 1706 | 44040 | 44300 | 44370 | 43530 | 43720 | 43930 | -320 | -110 | 498 | 3582 | 38 |
| 1707 | 44070 | 44300 | 44330 | 43690 | 43820 | 44020 | -250 | -50 | 112 | 1242 | -4 |
| 1708 | 44110 | 44290 | 44350 | 43540 | 43850 | 44020 | -260 | -90 | 90 | 1002 | 42 |
| 1709 | 44250 | 44400 | 44490 | 43800 | 43940 | 44010 | -310 | -240 | 204 | 1576 | 46 |
| 1710 | 44240 | 44380 | 44380 | 43710 | 43910 | 43990 | -330 | -250 | 134 | 590 | 20 |
| 1711 | 44460 | 44430 | 44430 | 43610 | 44060 | 44010 | -400 | -450 | 62 | 44 | 34 |
| 小计 | 524452 | 513626 / -18212 | |||||||||
| 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 | |||||||||||
| 1612 | 14085 | 13960 | 13985 | 13640 | 13785 | 13775 | -300 | -310 | 37548 | 74266 | -5290 |
| 1701 | 13720 | 13565 | 13615 | 13275 | 13430 | 13445 | -290 | -275 | 359502 | 212194 | -5074 |
| 1702 | 13470 | 13345 | 13395 | 13100 | 13270 | 13250 | -200 | -220 | 92338 | 178652 | -9258 |
| 1703 | 13350 | 13270 | 13300 | 13035 | 13175 | 13160 | -175 | -190 | 27558 | 94194 | 484 |
| 1704 | 13295 | 13200 | 13260 | 13020 | 13145 | 13130 | -150 | -165 | 9726 | 46276 | 1536 |
| 1705 | 13270 | 13225 | 13245 | 13020 | 13135 | 13125 | -135 | -145 | 10004 | 67738 | 1766 |
| 1706 | 13265 | 13205 | 13225 | 13015 | 13150 | 13125 | -115 | -140 | 1628 | 25518 | 578 |
| 1707 | 13215 | 13150 | 13195 | 13025 | 13135 | 13115 | -80 | -100 | 524 | 4500 | 344 |
| 1708 | 13235 | 13180 | 13185 | 12980 | 13095 | 13090 | -140 | -145 | 350 | 4610 | 224 |
| 1709 | 13230 | 13060 | 13195 | 13000 | 13110 | 13100 | -120 | -130 | 808 | 9020 | 410 |
| 1710 | 13205 | 13125 | 13145 | 12970 | 13100 | 13070 | -105 | -135 | 456 | 2076 | 190 |
| 1711 | 13245 | 13125 | 13180 | 13000 | 13000 | 13110 | -245 | -135 | 92 | 90 | 74 |
| 小计 | 540534 | 719134 / -14016 | |||||||||
| 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 | |||||||||||
| 1612 | 21280 | 21185 | 21305 | 20240 | 20595 | 20700 | -685 | -580 | 21892 | 59154 | -4388 |
| 1701 | 21340 | 21195 | 21335 | 20245 | 20570 | 20795 | -770 | -545 | 690764 | 243348 | -17214 |
| 1702 | 21320 | 21215 | 21305 | 20240 | 20555 | 20745 | -765 | -575 | 94984 | 99458 | -1842 |
| 1703 | 21275 | 21185 | 21275 | 20205 | 20530 | 20740 | -745 | -535 | 17734 | 31456 | -986 |
| 1704 | 21280 | 21160 | 21230 | 20200 | 20500 | 20700 | -780 | -580 | 958 | 8294 | 92 |
| 1705 | 21250 | 21190 | 21230 | 20180 | 20480 | 20605 | -770 | -645 | 566 | 1320 | -48 |
| 1706 | 21215 | 21070 | 21210 | 20300 | 20500 | 20570 | -715 | -645 | 76 | 1034 | 0 |
| 1707 | 21015 | 20810 | 20810 | 20300 | 20500 | 20475 | -515 | -540 | 24 | 418 | 12 |
| 1708 | 21315 | 20975 | 21010 | 20315 | 20315 | 20765 | -1000 | -550 | 6 | 244 | -2 |
| 1709 | 21220 | 21195 | 21195 | 20210 | 20370 | 20630 | -850 | -590 | 54 | 184 | -14 |
| 1710 | 21105 | 21160 | 21160 | 20160 | 20465 | 20460 | -640 | -645 | 210 | 270 | 98 |
| 1711 | 21300 | 21125 | 21125 | 20505 | 20505 | 20865 | -795 | -435 | 20 | 6 | -2 |
| 小计 | 827288 | 445186 / -24294 | |||||||||
| 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 | |||||||||||
| 1612 | 18315 | 18320 | 18380 | 17500 | 17890 | 17965 | -425 | -350 | 3696 | 11244 | 164 |
| 1701 | 18270 | 18295 | 18360 | 17400 | 17790 | 17935 | -480 | -335 | 58104 | 29910 | -2142 |
| 1702 | 18265 | 18245 | 18330 | 17400 | 17765 | 17980 | -500 | -285 | 3590 | 10680 | 1370 |
| 1703 | 18375 | 18315 | 18315 | 17455 | 17780 | 17920 | -595 | -455 | 694 | 696 | 66 |
| 1704 | 18230 | 18300 | 18480 | 17700 | 17900 | 17830 | -330 | -400 | 272 | 328 | 92 |
| 1705 | 18165 | 18330 | 18330 | 17540 | 17865 | 17965 | -300 | -200 | 80 | 204 | 8 |
| 1706 | 18215 | 18275 | 18275 | 17550 | 17805 | 17905 | -410 | -310 | 80 | 108 | -8 |
| 1707 | 18210 | 18335 | 18470 | 17630 | 17630 | 18075 | -580 | -135 | 16 | 82 | 4 |
| 1708 | 18265 | 17890 | 17890 | 17765 | 17765 | 17825 | -500 | -440 | 4 | 50 | 4 |
| 1709 | 18340 | 18340 | 18340 | 0 | 0 | 0 | 96 | 0 | |||
| 1710 | 18295 | 17980 | 17980 | -315 | -315 | 0 | 50 | 0 | |||
| 1711 | 18295 | 18295 | 18295 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 66536 | 53448 / -442 | |||||||||
| 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 | |||||||||||
| 1612 | 91320 | 91560 | 91560 | 91050 | 91400 | 91390 | 80 | 70 | 60 | 942 | -2 |
| 1701 | 91600 | 91830 | 92250 | 90870 | 91240 | 91550 | -360 | -50 | 582126 | 377758 | -22394 |
| 1702 | 91480 | 93000 | 93000 | 90540 | 91110 | 91830 | -370 | 350 | 14 | 276 | 4 |
| 1703 | 91950 | 92810 | 92830 | 92360 | 92360 | 92790 | 410 | 840 | 46 | 118 | 32 |
| 1704 | 93920 | 93240 | 93240 | 93240 | 93240 | 93240 | -680 | -680 | 2 | 96 | 0 |
| 1705 | 93070 | 93500 | 93740 | 92390 | 92690 | 93030 | -380 | -40 | 164852 | 228144 | 17562 |
| 1706 | 93850 | 93550 | 94510 | 93020 | 93400 | 93820 | -450 | -30 | 76 | 272 | 28 |
| 1707 | 93290 | 93290 | 93290 | 0 | 0 | 0 | 36 | 0 | |||
| 1708 | 95540 | 94250 | 94250 | 94250 | 94250 | 94250 | -1290 | -1290 | 4 | 78 | 4 |
| 1709 | 94920 | 94510 | 95260 | 93800 | 94130 | 94490 | -790 | -430 | 2172 | 4920 | 430 |
| 1710 | 93000 | 94670 | 94670 | 94080 | 94080 | 94370 | 1080 | 1370 | 4 | 74 | 4 |
| 1711 | 92940 | 92940 | 92940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 749356 | 612714 / -4332 | |||||||||
| 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 | |||||||||||
| 1612 | 146470 | 146470 | 146470 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 144680 | 144230 | 144960 | 141140 | 141520 | 142500 | -3160 | -2180 | 24414 | 16284 | -400 |
| 1702 | 145950 | 143750 | 143750 | -2200 | -2200 | 0 | 4 | 0 | |||
| 1703 | 140060 | 137950 | 137950 | -2110 | -2110 | 0 | 4 | 0 | |||
| 1704 | 140730 | 140730 | 140730 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 145940 | 145990 | 146210 | 141920 | 142560 | 143330 | -3380 | -2610 | 1104 | 1082 | -54 |
| 1706 | 146210 | 143600 | 143600 | -2610 | -2610 | 0 | 4 | 0 | |||
| 1707 | 145040 | 145040 | 145040 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144930 | 144930 | 144930 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148050 | 145410 | 145410 | -2640 | -2640 | 0 | 46 | 0 | |||
| 1710 | 145640 | 145640 | 145640 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 145640 | 145640 | 145640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25518 | 17424 / -454 | |||||||||
| 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 | |||||||||||
| 1612 | 273.05 | 273.45 | 274.2 | 272.8 | 273.25 | 273.55 | 0.2 | 0.5 | 25162 | 68542 | -5930 |
| 1701 | 274.3 | 275.65 | 275.9 | 274.05 | 274.7 | 275.15 | 0.4 | 0.85 | 72 | 456 | -38 |
| 1702 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 216 | 0 | |||
| 1704 | 276.05 | 277 | 277 | 277 | 277 | 277 | 0.95 | 0.95 | 2 | 262 | -2 |
| 1706 | 276.35 | 276.55 | 277.5 | 276.25 | 276.5 | 276.85 | 0.15 | 0.5 | 136938 | 235730 | 1914 |
| 1708 | 278.5 | 278.25 | 278.65 | 278 | 278 | 278.25 | -0.5 | -0.25 | 54 | 422 | -2 |
| 1710 | 279.7 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | 0.05 | 0.05 | 2 | 120 | 0 |
| 1712 | 279.85 | 279.8 | 280.2 | 279.8 | 280.2 | 280.05 | 0.35 | 0.2 | 10 | 16 | 4 |
| 小计 | 162240 | 305764 / -4054 | |||||||||
| 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 | |||||||||||
| 1612 | 4026 | 4023 | 4036 | 4013 | 4017 | 4024 | -9 | -2 | 101782 | 225766 | -6392 |
| 1701 | 4048 | 4059 | 4060 | 4039 | 4039 | 4047 | -9 | -1 | 1132 | 8726 | 154 |
| 1702 | 4068 | 4112 | 4112 | 4062 | 4062 | 4070 | -6 | 2 | 48 | 1808 | -10 |
| 1703 | 4103 | 4099 | 4099 | 4084 | 4084 | 4095 | -19 | -8 | 12 | 342 | 4 |
| 1704 | 4115 | 4111 | 4111 | 4110 | 4110 | 4110 | -5 | -5 | 12 | 948 | 0 |
| 1705 | 4118 | 4133 | 4140 | 4117 | 4117 | 4128 | -1 | 10 | 52 | 318 | -8 |
| 1706 | 4150 | 4148 | 4161 | 4135 | 4139 | 4148 | -11 | -2 | 331908 | 454692 | 16562 |
| 1707 | 4146 | 4146 | 4146 | 0 | 0 | 0 | 192 | 0 | |||
| 1708 | 4202 | 4176 | 4176 | 4165 | 4165 | 4168 | -37 | -34 | 14 | 268 | -6 |
| 1709 | 4200 | 4200 | 4206 | 4188 | 4190 | 4194 | -10 | -6 | 20 | 408 | -4 |
| 1710 | 4226 | 4215 | 4215 | 4215 | 4215 | 4215 | -11 | -11 | 2 | 114 | -2 |
| 1711 | 4215 | 4215 | 4215 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 434982 | 693586 / 10298 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
