| 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 | 43810 | 43750 | 44550 | 43730 | 44150 | 44040 | 340 | 230 | 34694 | 63400 | -3828 |
| 1701 | 43890 | 43830 | 44580 | 43720 | 44210 | 44180 | 320 | 290 | 412470 | 228852 | -2468 |
| 1702 | 43870 | 43870 | 44560 | 43750 | 44260 | 44130 | 390 | 260 | 92606 | 146850 | 6116 |
| 1703 | 43890 | 43780 | 44550 | 43210 | 44250 | 44120 | 360 | 230 | 27792 | 51048 | 2898 |
| 1704 | 43900 | 43890 | 44560 | 43800 | 44290 | 44140 | 390 | 240 | 5270 | 12046 | 956 |
| 1705 | 43950 | 43970 | 44600 | 43720 | 44320 | 44220 | 370 | 270 | 1770 | 7082 | 14 |
| 1706 | 43930 | 43910 | 44600 | 43880 | 44310 | 44210 | 380 | 280 | 258 | 3556 | -26 |
| 1707 | 44020 | 43980 | 44630 | 43890 | 44380 | 44250 | 360 | 230 | 132 | 1244 | 2 |
| 1708 | 44020 | 44010 | 44650 | 44010 | 44160 | 44290 | 140 | 270 | 194 | 972 | -30 |
| 1709 | 44010 | 44080 | 44740 | 43980 | 44480 | 44430 | 470 | 420 | 282 | 1592 | 16 |
| 1710 | 43990 | 44190 | 44720 | 44090 | 44500 | 44390 | 510 | 400 | 92 | 580 | -10 |
| 1711 | 44010 | 44180 | 44800 | 44090 | 44160 | 44320 | 150 | 310 | 62 | 44 | 0 |
| 小计 | 575622 | 517266 / 3640 | |||||||||
| 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 | 13775 | 13765 | 14020 | 13740 | 14015 | 13895 | 240 | 120 | 30336 | 70374 | -3892 |
| 1701 | 13445 | 13400 | 13665 | 13385 | 13635 | 13545 | 190 | 100 | 360164 | 201068 | -11126 |
| 1702 | 13250 | 13220 | 13455 | 13205 | 13430 | 13345 | 180 | 95 | 73410 | 181114 | 2462 |
| 1703 | 13160 | 13145 | 13355 | 13115 | 13340 | 13255 | 180 | 95 | 24236 | 93652 | -542 |
| 1704 | 13130 | 13120 | 13310 | 13100 | 13300 | 13215 | 170 | 85 | 9322 | 45514 | -762 |
| 1705 | 13125 | 13105 | 13300 | 13095 | 13300 | 13215 | 175 | 90 | 8144 | 66482 | -1256 |
| 1706 | 13125 | 13100 | 13300 | 13100 | 13280 | 13210 | 155 | 85 | 548 | 25446 | -72 |
| 1707 | 13115 | 13155 | 13300 | 13065 | 13280 | 13230 | 165 | 115 | 206 | 4588 | 88 |
| 1708 | 13090 | 13155 | 13300 | 13095 | 13300 | 13210 | 210 | 120 | 254 | 4690 | 80 |
| 1709 | 13100 | 13065 | 13285 | 13065 | 13250 | 13215 | 150 | 115 | 290 | 9104 | 84 |
| 1710 | 13070 | 13125 | 13290 | 13125 | 13290 | 13220 | 220 | 150 | 242 | 2190 | 114 |
| 1711 | 13110 | 13130 | 13295 | 13130 | 13295 | 13215 | 185 | 105 | 90 | 108 | 18 |
| 小计 | 507242 | 704330 / -14804 | |||||||||
| 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 | 20700 | 20610 | 21050 | 20490 | 20890 | 20645 | 190 | -55 | 16542 | 55524 | -3630 |
| 1701 | 20795 | 20625 | 20925 | 20485 | 20890 | 20685 | 95 | -110 | 590784 | 238522 | -4826 |
| 1702 | 20745 | 20595 | 20900 | 20475 | 20890 | 20665 | 145 | -80 | 71878 | 101788 | 2330 |
| 1703 | 20740 | 20565 | 20875 | 20460 | 20875 | 20625 | 135 | -115 | 12990 | 33104 | 1648 |
| 1704 | 20700 | 20610 | 20830 | 20420 | 20805 | 20585 | 105 | -115 | 1130 | 8730 | 436 |
| 1705 | 20605 | 20255 | 20845 | 20255 | 20845 | 20620 | 240 | 15 | 354 | 1354 | 34 |
| 1706 | 20570 | 20525 | 20800 | 20400 | 20800 | 20550 | 230 | -20 | 80 | 1046 | 12 |
| 1707 | 20475 | 20520 | 20715 | 20520 | 20715 | 20615 | 240 | 140 | 8 | 410 | -8 |
| 1708 | 20765 | 20550 | 20550 | 20550 | 20550 | 20550 | -215 | -215 | 4 | 248 | 4 |
| 1709 | 20630 | 20530 | 20795 | 20400 | 20740 | 20560 | 110 | -70 | 116 | 228 | 44 |
| 1710 | 20460 | 20600 | 20815 | 20400 | 20815 | 20590 | 355 | 130 | 80 | 302 | 32 |
| 1711 | 20865 | 20630 | 20705 | 20490 | 20705 | 20570 | -160 | -295 | 20 | 22 | 16 |
| 小计 | 693986 | 441278 / -3908 | |||||||||
| 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 | 17965 | 17990 | 18080 | 17720 | 17885 | 17885 | -80 | -80 | 1454 | 11010 | -234 |
| 1701 | 17935 | 17850 | 17975 | 17600 | 17835 | 17790 | -100 | -145 | 35142 | 29192 | -718 |
| 1702 | 17980 | 17860 | 17950 | 17590 | 17835 | 17755 | -145 | -225 | 1530 | 11018 | 338 |
| 1703 | 17920 | 17835 | 17955 | 17580 | 17855 | 17720 | -65 | -200 | 784 | 1078 | 382 |
| 1704 | 17830 | 17920 | 17950 | 17535 | 17755 | 17720 | -75 | -110 | 162 | 386 | 58 |
| 1705 | 17965 | 17940 | 17940 | 17635 | 17635 | 17740 | -330 | -225 | 22 | 212 | 8 |
| 1706 | 17905 | 17920 | 17920 | 17560 | 17810 | 17670 | -95 | -235 | 22 | 112 | 4 |
| 1707 | 18075 | 17760 | 17760 | 17725 | 17725 | 17745 | -350 | -330 | 8 | 86 | 4 |
| 1708 | 17825 | 17835 | 17835 | 17615 | 17615 | 17680 | -210 | -145 | 16 | 60 | 10 |
| 1709 | 18340 | 17625 | 17625 | 17610 | 17610 | 17615 | -730 | -725 | 8 | 102 | 6 |
| 1710 | 17980 | 17630 | 17630 | 17630 | 17630 | 17630 | -350 | -350 | 8 | 58 | 8 |
| 1711 | 17855 | 17855 | 17855 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 39156 | 53314 / -134 | |||||||||
| 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 | 91390 | 91450 | 91450 | 90130 | 90130 | 90540 | -1260 | -850 | 22 | 936 | -6 |
| 1701 | 91550 | 91490 | 91850 | 89800 | 90720 | 90900 | -830 | -650 | 497672 | 366414 | -11344 |
| 1702 | 91830 | 90960 | 90960 | 90960 | 90960 | 90960 | -870 | -870 | 2 | 274 | -2 |
| 1703 | 92790 | 91390 | 91390 | 91390 | 91390 | 91390 | -1400 | -1400 | 2 | 118 | 0 |
| 1704 | 93240 | 93260 | 93260 | 92660 | 92660 | 92960 | -580 | -280 | 4 | 96 | 0 |
| 1705 | 93030 | 93050 | 93360 | 91370 | 92260 | 92390 | -770 | -640 | 140520 | 243376 | 15232 |
| 1706 | 93820 | 93580 | 94360 | 92470 | 92470 | 93590 | -1350 | -230 | 90 | 294 | 22 |
| 1707 | 93290 | 93290 | 93290 | 0 | 0 | 0 | 36 | 0 | |||
| 1708 | 94250 | 92130 | 92130 | 92130 | 92130 | 92130 | -2120 | -2120 | 4 | 78 | 0 |
| 1709 | 94490 | 94990 | 94990 | 92810 | 93710 | 93640 | -780 | -850 | 554 | 4834 | -86 |
| 1710 | 94370 | 94830 | 94830 | 93500 | 93500 | 94110 | -870 | -260 | 12 | 76 | 2 |
| 1711 | 92940 | 94480 | 94480 | 93800 | 93800 | 94140 | 860 | 1200 | 4 | 2 | 2 |
| 小计 | 638886 | 616534 / 3820 | |||||||||
| 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 | 142500 | 142490 | 144650 | 139070 | 140380 | 142120 | -2120 | -380 | 28830 | 16468 | 184 |
| 1702 | 143750 | 142420 | 144400 | 142420 | 144400 | 143410 | 650 | -340 | 4 | 4 | 0 |
| 1703 | 137950 | 137620 | 137620 | -330 | -330 | 0 | 4 | 0 | |||
| 1704 | 138610 | 138610 | 138610 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 143330 | 143970 | 145360 | 140150 | 141490 | 143030 | -1840 | -300 | 1376 | 1044 | -38 |
| 1706 | 143600 | 143300 | 143300 | -300 | -300 | 0 | 4 | 0 | |||
| 1707 | 142450 | 142450 | 142450 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 142340 | 142340 | 142340 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 145410 | 144870 | 144870 | 142490 | 142490 | 143680 | -2920 | -1730 | 12 | 40 | -6 |
| 1710 | 143040 | 143040 | 143040 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 143040 | 143040 | 143040 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 30222 | 17564 / 140 | |||||||||
| 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 | 273.55 | 273.6 | 273.95 | 270 | 270.35 | 271.55 | -3.2 | -2 | 38362 | 60516 | -8026 |
| 1701 | 275.15 | 274.85 | 275 | 271.3 | 272.1 | 272.65 | -3.05 | -2.5 | 152 | 438 | -18 |
| 1702 | 275.15 | 275.25 | 275.25 | 270.85 | 272.15 | 272 | -3 | -3.15 | 46 | 214 | -2 |
| 1704 | 277 | 275.3 | 275.3 | 273.2 | 273.2 | 273.75 | -3.8 | -3.25 | 24 | 268 | 6 |
| 1706 | 276.85 | 277 | 277.15 | 273.05 | 273.45 | 274.95 | -3.4 | -1.9 | 216120 | 241806 | 6076 |
| 1708 | 278.25 | 277.55 | 277.55 | 274.8 | 274.8 | 277.3 | -3.45 | -0.95 | 38 | 416 | -6 |
| 1710 | 279.75 | 277.3 | 277.3 | 277.3 | 277.3 | 277.3 | -2.45 | -2.45 | 6 | 122 | 2 |
| 1712 | 280.05 | 279.05 | 279.05 | 276.3 | 276.3 | 277.1 | -3.75 | -2.95 | 42 | 40 | 24 |
| 小计 | 254790 | 303820 / -1944 | |||||||||
| 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 | 4024 | 4025 | 4031 | 3959 | 3981 | 3995 | -43 | -29 | 135168 | 212662 | -13104 |
| 1701 | 4047 | 4044 | 4055 | 3981 | 4006 | 4017 | -41 | -30 | 1766 | 8758 | 32 |
| 1702 | 4070 | 4063 | 4105 | 4015 | 4026 | 4056 | -44 | -14 | 104 | 1820 | 12 |
| 1703 | 4095 | 4050 | 4050 | 4050 | 4050 | 4050 | -45 | -45 | 2 | 342 | 0 |
| 1704 | 4110 | 4110 | 4110 | 0 | 0 | 0 | 948 | 0 | |||
| 1705 | 4128 | 4118 | 4133 | 4066 | 4087 | 4091 | -41 | -37 | 380 | 530 | 212 |
| 1706 | 4148 | 4148 | 4158 | 4080 | 4101 | 4118 | -47 | -30 | 516058 | 492548 | 37856 |
| 1707 | 4146 | 4150 | 4150 | 4109 | 4109 | 4123 | -37 | -23 | 26 | 192 | 0 |
| 1708 | 4168 | 4174 | 4175 | 4162 | 4162 | 4169 | -6 | 1 | 10 | 268 | 0 |
| 1709 | 4194 | 4210 | 4211 | 4140 | 4145 | 4174 | -49 | -20 | 42 | 410 | 2 |
| 1710 | 4215 | 4178 | 4178 | 4150 | 4162 | 4163 | -53 | -52 | 10 | 114 | 0 |
| 1711 | 4215 | 4209 | 4209 | 4188 | 4189 | 4197 | -26 | -18 | 12 | 14 | 10 |
| 小计 | 653578 | 718606 / 25020 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
