| 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 | 46060 | 46160 | 47320 | 46100 | 46920 | 46850 | 860 | 790 | 15858 | 29230 | -3278 |
| 1701 | 46160 | 46260 | 47430 | 46040 | 46920 | 46850 | 760 | 690 | 195272 | 112096 | -7304 |
| 1702 | 46220 | 46390 | 47570 | 46140 | 47060 | 46990 | 840 | 770 | 464488 | 235960 | 7360 |
| 1703 | 46340 | 46500 | 47640 | 46200 | 47130 | 47060 | 790 | 720 | 81206 | 107078 | 3968 |
| 1704 | 46330 | 46390 | 47680 | 46280 | 47180 | 47080 | 850 | 750 | 13894 | 26234 | 208 |
| 1705 | 46420 | 46870 | 47780 | 46350 | 47300 | 47140 | 880 | 720 | 13758 | 17218 | -828 |
| 1706 | 46440 | 46710 | 47780 | 46500 | 47390 | 47310 | 950 | 870 | 1092 | 4180 | 336 |
| 1707 | 46820 | 46850 | 47840 | 46750 | 47530 | 47190 | 710 | 370 | 142 | 1426 | 46 |
| 1708 | 46840 | 46770 | 47940 | 46770 | 47560 | 47520 | 720 | 680 | 196 | 1056 | 30 |
| 1709 | 46970 | 47120 | 48380 | 47090 | 47730 | 47950 | 760 | 980 | 530 | 1776 | 248 |
| 1710 | 47040 | 47390 | 48440 | 47290 | 47780 | 47790 | 740 | 750 | 136 | 592 | -10 |
| 1711 | 47360 | 47190 | 48020 | 47120 | 48020 | 47870 | 660 | 510 | 74 | 506 | 34 |
| 小计 | 786646 | 537352 / 810 | |||||||||
| 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 | 13790 | 13805 | 14005 | 13755 | 13935 | 13870 | 145 | 80 | 10368 | 41930 | -178 |
| 1701 | 13375 | 13295 | 13630 | 13290 | 13520 | 13470 | 145 | 95 | 223204 | 150198 | -8370 |
| 1702 | 13255 | 13200 | 13480 | 13180 | 13355 | 13350 | 100 | 95 | 212596 | 232956 | -2826 |
| 1703 | 13295 | 13245 | 13480 | 13220 | 13355 | 13365 | 60 | 70 | 54638 | 125714 | 5906 |
| 1704 | 13295 | 13225 | 13510 | 13225 | 13415 | 13405 | 120 | 110 | 14010 | 55828 | 344 |
| 1705 | 13360 | 13375 | 13730 | 13255 | 13435 | 13445 | 75 | 85 | 14926 | 65886 | 152 |
| 1706 | 13370 | 13400 | 13680 | 13390 | 13470 | 13510 | 100 | 140 | 1382 | 25292 | 10 |
| 1707 | 13530 | 13500 | 13695 | 13490 | 13525 | 13575 | -5 | 45 | 284 | 4710 | -60 |
| 1708 | 13460 | 13590 | 13700 | 13515 | 13635 | 13585 | 175 | 125 | 342 | 4788 | -52 |
| 1709 | 13465 | 13510 | 13720 | 13510 | 13615 | 13635 | 150 | 170 | 514 | 8516 | -48 |
| 1710 | 13525 | 13560 | 13715 | 13550 | 13685 | 13595 | 160 | 70 | 142 | 2068 | 44 |
| 1711 | 13580 | 13580 | 13770 | 13445 | 13670 | 13665 | 90 | 85 | 474 | 596 | 86 |
| 小计 | 532880 | 718482 / -4992 | |||||||||
| 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 | 22945 | 22765 | 23050 | 22310 | 22795 | 22725 | -150 | -220 | 4910 | 18870 | -2710 |
| 1701 | 23015 | 22590 | 23185 | 22365 | 22895 | 22765 | -120 | -250 | 532324 | 119540 | -10330 |
| 1702 | 23075 | 22685 | 23230 | 22380 | 22940 | 22830 | -135 | -245 | 448810 | 191382 | 14510 |
| 1703 | 23065 | 22700 | 23210 | 22255 | 22930 | 22850 | -135 | -215 | 71786 | 73632 | 696 |
| 1704 | 23120 | 22495 | 23195 | 22310 | 22905 | 22830 | -215 | -290 | 19080 | 25750 | 4434 |
| 1705 | 23000 | 22530 | 23190 | 22380 | 22890 | 22870 | -110 | -130 | 3784 | 3916 | 1384 |
| 1706 | 23005 | 22580 | 23105 | 22420 | 22870 | 22835 | -135 | -170 | 158 | 1096 | -16 |
| 1707 | 23025 | 22540 | 23085 | 22540 | 23045 | 22970 | 20 | -55 | 42 | 460 | 8 |
| 1708 | 22880 | 22705 | 22965 | 22705 | 22900 | 22830 | 20 | -50 | 28 | 280 | 0 |
| 1709 | 22935 | 22610 | 23000 | 22400 | 23000 | 22635 | 65 | -300 | 22 | 212 | -2 |
| 1710 | 22840 | 22420 | 23000 | 22420 | 22920 | 22730 | 80 | -110 | 52 | 264 | 12 |
| 1711 | 22635 | 22380 | 22600 | 22375 | 22585 | 22480 | -50 | -155 | 32 | 80 | -6 |
| 小计 | 1081028 | 435482 / 7980 | |||||||||
| 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 | 21655 | 21000 | 21690 | 21000 | 21400 | 21295 | -255 | -360 | 1030 | 5070 | 100 |
| 1701 | 21270 | 20600 | 21470 | 20450 | 21140 | 20895 | -130 | -375 | 206424 | 38512 | -1354 |
| 1702 | 21070 | 20400 | 21260 | 20225 | 20915 | 20705 | -155 | -365 | 51568 | 30594 | 3998 |
| 1703 | 20995 | 20495 | 21115 | 20150 | 20805 | 20615 | -190 | -380 | 6286 | 14096 | 698 |
| 1704 | 20985 | 20735 | 21095 | 20225 | 20720 | 20585 | -265 | -400 | 894 | 4020 | -64 |
| 1705 | 20960 | 20350 | 21035 | 20205 | 20785 | 20590 | -175 | -370 | 496 | 640 | -40 |
| 1706 | 20740 | 20470 | 20950 | 19810 | 20670 | 20480 | -70 | -260 | 58 | 188 | -10 |
| 1707 | 21050 | 20430 | 20705 | 20085 | 20510 | 20380 | -540 | -670 | 82 | 154 | 18 |
| 1708 | 20930 | 20400 | 21060 | 20300 | 21060 | 20665 | 130 | -265 | 26 | 112 | 4 |
| 1709 | 20940 | 20410 | 20930 | 20335 | 20775 | 20690 | -165 | -250 | 36 | 220 | -2 |
| 1710 | 20905 | 20455 | 21000 | 20205 | 20775 | 20560 | -130 | -345 | 36 | 184 | -10 |
| 1711 | 20690 | 20750 | 20950 | 19990 | 20920 | 20495 | 230 | -195 | 12 | 36 | 0 |
| 小计 | 266948 | 93826 / 3338 | |||||||||
| 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 | 91900 | 90000 | 90000 | 90000 | 90000 | 90000 | -1900 | -1900 | 48 | 1008 | -36 |
| 1701 | 91200 | 90300 | 92500 | 89990 | 91470 | 91210 | 270 | 10 | 226646 | 190352 | -22278 |
| 1702 | 92600 | 91360 | 92350 | 90520 | 92350 | 91740 | -250 | -860 | 1024 | 328 | 114 |
| 1703 | 92660 | 91620 | 92740 | 91620 | 92740 | 91930 | 80 | -730 | 20 | 296 | 2 |
| 1704 | 93320 | 91460 | 91460 | 91460 | 91460 | 91460 | -1860 | -1860 | 2 | 98 | 0 |
| 1705 | 92440 | 91890 | 94100 | 91530 | 92980 | 92810 | 540 | 370 | 489010 | 399788 | 15412 |
| 1706 | 94250 | 93200 | 93860 | 92790 | 93860 | 93720 | -390 | -530 | 26 | 166 | 18 |
| 1707 | 92540 | 90570 | 93690 | 90570 | 93690 | 92550 | 1150 | 10 | 6 | 38 | 2 |
| 1708 | 93930 | 94040 | 94040 | 93260 | 93260 | 93650 | -670 | -280 | 16 | 90 | 0 |
| 1709 | 94080 | 94010 | 95500 | 93050 | 94590 | 94240 | 510 | 160 | 2480 | 11648 | 326 |
| 1710 | 95440 | 95440 | 95440 | 0 | 0 | 0 | 80 | 0 | |||
| 1711 | 96690 | 96690 | 96690 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 719278 | 603900 / -6440 | |||||||||
| 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 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 141170 | 142600 | 146760 | 141130 | 145740 | 143690 | 4570 | 2520 | 27626 | 14244 | -340 |
| 1702 | 138730 | 144620 | 146430 | 141420 | 143860 | 144390 | 5130 | 5660 | 16 | 6 | 4 |
| 1703 | 142290 | 148090 | 148090 | 5800 | 5800 | 0 | 4 | 0 | |||
| 1704 | 142980 | 142980 | 142980 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 142610 | 143450 | 147960 | 143350 | 147520 | 145710 | 4910 | 3100 | 2058 | 2040 | 178 |
| 1706 | 144660 | 147800 | 147800 | 3140 | 3140 | 0 | 4 | 0 | |||
| 1707 | 143520 | 143520 | 143520 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143400 | 143400 | 143400 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 144100 | 146300 | 150820 | 146300 | 150820 | 148000 | 6720 | 3900 | 10 | 52 | 6 |
| 1710 | 143500 | 147380 | 147380 | 3880 | 3880 | 0 | 8 | 0 | |||
| 1711 | 144130 | 148030 | 148030 | 3900 | 3900 | 0 | 2 | 0 | |||
| 小计 | 29710 | 16360 / -152 | |||||||||
| 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 | 268.6 | 267.4 | 268.4 | 264.75 | 266.3 | 266.3 | -2.3 | -2.3 | 6556 | 9888 | -2158 |
| 1701 | 270.3 | 269.7 | 269.8 | 266.3 | 267.9 | 268.4 | -2.4 | -1.9 | 126 | 644 | 2 |
| 1702 | 270.4 | 269.5 | 269.85 | 266.35 | 268 | 268.25 | -2.4 | -2.15 | 270 | 298 | 48 |
| 1704 | 271.25 | 268.05 | 269.8 | 268.05 | 269.5 | 268.85 | -1.75 | -2.4 | 72 | 238 | -24 |
| 1706 | 271.3 | 270.15 | 270.9 | 266.6 | 269.25 | 269.05 | -2.05 | -2.25 | 318392 | 296638 | 18100 |
| 1708 | 271.75 | 269.9 | 270.5 | 267.7 | 270 | 269.2 | -1.75 | -2.55 | 40 | 290 | -4 |
| 1710 | 274.4 | 273.45 | 273.45 | 270.8 | 271.05 | 271.95 | -3.35 | -2.45 | 8 | 110 | 0 |
| 1712 | 275.4 | 273.8 | 273.8 | 270 | 271.9 | 271.5 | -3.5 | -3.9 | 82 | 162 | 38 |
| 小计 | 325546 | 308268 / 16002 | |||||||||
| 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 | 4029 | 4022 | 4043 | 3963 | 4018 | 4004 | -11 | -25 | 20120 | 99284 | -9420 |
| 1701 | 4058 | 4061 | 4074 | 3991 | 4041 | 4033 | -17 | -25 | 1788 | 20082 | -14 |
| 1702 | 4085 | 4088 | 4088 | 4035 | 4041 | 4044 | -44 | -41 | 314 | 1926 | 34 |
| 1703 | 4102 | 4105 | 4105 | 4055 | 4055 | 4068 | -47 | -34 | 18 | 406 | -18 |
| 1704 | 4137 | 4132 | 4132 | 4120 | 4120 | 4129 | -17 | -8 | 8 | 968 | 8 |
| 1705 | 4153 | 4153 | 4162 | 4090 | 4142 | 4132 | -11 | -21 | 576 | 708 | 16 |
| 1706 | 4160 | 4155 | 4176 | 4090 | 4147 | 4141 | -13 | -19 | 906362 | 724380 | 28758 |
| 1707 | 4185 | 4178 | 4180 | 4114 | 4131 | 4161 | -54 | -24 | 42 | 274 | -4 |
| 1708 | 4194 | 4204 | 4204 | 4142 | 4156 | 4178 | -38 | -16 | 26 | 246 | -2 |
| 1709 | 4217 | 4253 | 4253 | 4157 | 4196 | 4195 | -21 | -22 | 44 | 470 | 2 |
| 1710 | 4218 | 4190 | 4192 | 4187 | 4192 | 4190 | -26 | -28 | 10 | 136 | 2 |
| 1711 | 4272 | 4197 | 4218 | 4196 | 4218 | 4202 | -54 | -70 | 8 | 28 | 6 |
| 小计 | 929316 | 848908 / 19368 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
