| 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 | 46850 | 46730 | 46940 | 46010 | 46410 | 46290 | -440 | -560 | 16590 | 26880 | -2350 |
| 1701 | 46850 | 46790 | 47080 | 46000 | 46500 | 46500 | -350 | -350 | 94036 | 105390 | -6706 |
| 1702 | 46990 | 46930 | 47180 | 46150 | 46630 | 46650 | -360 | -340 | 330356 | 230370 | -5590 |
| 1703 | 47060 | 47040 | 47250 | 46210 | 46690 | 46670 | -370 | -390 | 61380 | 108244 | 1166 |
| 1704 | 47080 | 47040 | 47290 | 46270 | 46730 | 46690 | -350 | -390 | 18498 | 27928 | 1694 |
| 1705 | 47140 | 47300 | 47370 | 46290 | 46790 | 46780 | -350 | -360 | 10078 | 16032 | -1186 |
| 1706 | 47310 | 46910 | 47500 | 46190 | 46840 | 46820 | -470 | -490 | 460 | 4162 | -18 |
| 1707 | 47190 | 47350 | 47350 | 46600 | 46960 | 46890 | -230 | -300 | 62 | 1442 | 16 |
| 1708 | 47520 | 47430 | 47430 | 46650 | 46970 | 47000 | -550 | -520 | 122 | 1058 | 2 |
| 1709 | 47950 | 47560 | 47770 | 46860 | 47200 | 47200 | -750 | -750 | 210 | 1790 | 14 |
| 1710 | 47790 | 47630 | 47860 | 46860 | 47280 | 47280 | -510 | -510 | 122 | 618 | 26 |
| 1711 | 47870 | 47700 | 47840 | 46900 | 47240 | 47270 | -630 | -600 | 130 | 520 | 14 |
| 小计 | 532044 | 524434 / -12918 | |||||||||
| 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 | 13870 | 13900 | 14045 | 13770 | 13925 | 13930 | 55 | 60 | 5520 | 39360 | -2570 |
| 1701 | 13470 | 13465 | 13670 | 13350 | 13510 | 13485 | 40 | 15 | 133814 | 145566 | -4632 |
| 1702 | 13350 | 13290 | 13530 | 13195 | 13325 | 13340 | -25 | -10 | 244004 | 242520 | 9564 |
| 1703 | 13365 | 13315 | 13535 | 13210 | 13305 | 13355 | -60 | -10 | 58858 | 126646 | 932 |
| 1704 | 13405 | 13395 | 13575 | 13250 | 13335 | 13415 | -70 | 10 | 13782 | 52950 | -2878 |
| 1705 | 13445 | 13380 | 13610 | 13290 | 13385 | 13445 | -60 | 0 | 13130 | 65568 | -318 |
| 1706 | 13510 | 13460 | 13665 | 13355 | 13435 | 13470 | -75 | -40 | 1778 | 24700 | -592 |
| 1707 | 13575 | 13520 | 13660 | 13415 | 13480 | 13520 | -95 | -55 | 568 | 4490 | -220 |
| 1708 | 13585 | 13500 | 13750 | 13500 | 13565 | 13565 | -20 | -20 | 102 | 4808 | 20 |
| 1709 | 13635 | 13555 | 13800 | 13555 | 13600 | 13635 | -35 | 0 | 156 | 8502 | -14 |
| 1710 | 13595 | 13630 | 13805 | 13600 | 13600 | 13625 | 5 | 30 | 26 | 2048 | -20 |
| 1711 | 13665 | 13635 | 13820 | 13610 | 13650 | 13695 | -15 | 30 | 116 | 608 | 12 |
| 小计 | 471854 | 717766 / -716 | |||||||||
| 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 | 22725 | 22985 | 23030 | 21820 | 22220 | 22265 | -505 | -460 | 2930 | 17810 | -1060 |
| 1701 | 22765 | 22990 | 23140 | 21940 | 22280 | 22605 | -485 | -160 | 354926 | 107658 | -11882 |
| 1702 | 22830 | 23020 | 23205 | 22010 | 22350 | 22645 | -480 | -185 | 507434 | 195386 | 4004 |
| 1703 | 22850 | 23025 | 23195 | 22015 | 22360 | 22510 | -490 | -340 | 60884 | 73758 | 126 |
| 1704 | 22830 | 22905 | 23160 | 21985 | 22285 | 22735 | -545 | -95 | 12728 | 31690 | 5940 |
| 1705 | 22870 | 22965 | 23175 | 21990 | 22345 | 22550 | -525 | -320 | 2978 | 4590 | 674 |
| 1706 | 22835 | 23050 | 23110 | 22000 | 22400 | 22510 | -435 | -325 | 134 | 1160 | 64 |
| 1707 | 22970 | 23000 | 23105 | 21985 | 21990 | 22580 | -980 | -390 | 40 | 470 | 10 |
| 1708 | 22830 | 22520 | 22520 | 21745 | 22220 | 22100 | -610 | -730 | 46 | 278 | -2 |
| 1709 | 22635 | 23025 | 23025 | 21975 | 21975 | 22475 | -660 | -160 | 40 | 198 | -14 |
| 1710 | 22730 | 22975 | 23110 | 21965 | 22180 | 22440 | -550 | -290 | 182 | 250 | -14 |
| 1711 | 22480 | 22935 | 22935 | 21995 | 22105 | 22315 | -375 | -165 | 100 | 96 | 16 |
| 小计 | 942422 | 433344 / -2138 | |||||||||
| 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 | 21295 | 21540 | 21540 | 20175 | 20480 | 20810 | -815 | -485 | 1260 | 5490 | 420 |
| 1701 | 20895 | 21190 | 21315 | 20000 | 20300 | 20615 | -595 | -280 | 131956 | 37020 | -1492 |
| 1702 | 20705 | 21000 | 21105 | 19710 | 20070 | 20350 | -635 | -355 | 41734 | 32040 | 1446 |
| 1703 | 20615 | 20885 | 20885 | 19610 | 19940 | 20150 | -675 | -465 | 4522 | 14744 | 648 |
| 1704 | 20585 | 20720 | 20960 | 19595 | 19895 | 20300 | -690 | -285 | 272 | 4094 | 74 |
| 1705 | 20590 | 20630 | 20630 | 19600 | 20050 | 20135 | -540 | -455 | 242 | 682 | 42 |
| 1706 | 20480 | 20500 | 20655 | 19815 | 19830 | 20390 | -650 | -90 | 72 | 204 | 16 |
| 1707 | 20380 | 20120 | 20120 | 19625 | 19770 | 20075 | -610 | -305 | 40 | 144 | -10 |
| 1708 | 20665 | 20345 | 20345 | 19825 | 19825 | 20015 | -840 | -650 | 12 | 110 | -2 |
| 1709 | 20690 | 20775 | 20775 | 19600 | 19815 | 19920 | -875 | -770 | 28 | 218 | -2 |
| 1710 | 20560 | 20355 | 20355 | 19770 | 19770 | 20065 | -790 | -495 | 16 | 182 | -2 |
| 1711 | 20495 | 20745 | 20745 | 19720 | 19720 | 20045 | -775 | -450 | 8 | 34 | -2 |
| 小计 | 180162 | 94962 / 1136 | |||||||||
| 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 | 90000 | 90000 | 90200 | 89900 | 89900 | 89940 | -100 | -60 | 168 | 996 | -12 |
| 1701 | 91210 | 91400 | 91870 | 90000 | 90840 | 91030 | -370 | -180 | 103870 | 179016 | -11336 |
| 1702 | 91740 | 92100 | 92100 | 90660 | 90950 | 91270 | -790 | -470 | 44 | 304 | -24 |
| 1703 | 91930 | 91930 | 91930 | 0 | 0 | 0 | 296 | 0 | |||
| 1704 | 91460 | 91460 | 91460 | 0 | 0 | 0 | 98 | 0 | |||
| 1705 | 92810 | 92960 | 93450 | 91500 | 92430 | 92570 | -380 | -240 | 410014 | 412270 | 12482 |
| 1706 | 93720 | 93440 | 93440 | -280 | -280 | 0 | 166 | 0 | |||
| 1707 | 92550 | 92550 | 92550 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 93650 | 92910 | 92910 | 92910 | 92910 | 92910 | -740 | -740 | 2 | 92 | 2 |
| 1709 | 94240 | 94550 | 94940 | 92890 | 93900 | 93990 | -340 | -250 | 1406 | 11732 | 84 |
| 1710 | 95440 | 94690 | 94690 | 94690 | 94690 | 94690 | -750 | -750 | 2 | 78 | -2 |
| 1711 | 96690 | 96690 | 96690 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 515506 | 605094 / 1194 | |||||||||
| 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 | 143690 | 145000 | 145800 | 142200 | 143900 | 144210 | 210 | 520 | 18074 | 13806 | -438 |
| 1702 | 144390 | 144920 | 144920 | 144920 | 144920 | 144920 | 530 | 530 | 2 | 4 | -2 |
| 1703 | 148090 | 148630 | 148630 | 540 | 540 | 0 | 4 | 0 | |||
| 1704 | 148810 | 148810 | 148810 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 145710 | 147410 | 147720 | 144300 | 146000 | 146030 | 290 | 320 | 1912 | 1936 | -104 |
| 1706 | 147800 | 148120 | 148120 | 320 | 320 | 0 | 4 | 0 | |||
| 1707 | 146640 | 146640 | 146640 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 146520 | 146520 | 146520 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148000 | 147570 | 148010 | 147030 | 147320 | 147250 | -680 | -750 | 24 | 54 | 2 |
| 1710 | 147380 | 148860 | 148860 | 148850 | 148850 | 148850 | 1470 | 1470 | 6 | 8 | 0 |
| 1711 | 148030 | 148870 | 148870 | 148870 | 148870 | 148870 | 840 | 840 | 2 | 4 | 2 |
| 小计 | 20020 | 15820 / -540 | |||||||||
| 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 | 266.3 | 264.65 | 266.2 | 263.95 | 265.6 | 265.5 | -0.7 | -0.8 | 2136 | 8808 | -1080 |
| 1701 | 268.4 | 267.1 | 268.7 | 266.05 | 267.7 | 267.45 | -0.7 | -0.95 | 168 | 726 | 82 |
| 1702 | 268.25 | 267.5 | 268 | 265.4 | 267.85 | 267.3 | -0.4 | -0.95 | 104 | 304 | 6 |
| 1704 | 268.85 | 268.35 | 269.65 | 268.15 | 268.5 | 268.85 | -0.35 | 0 | 192 | 316 | 78 |
| 1706 | 269.05 | 267.95 | 269.4 | 266.6 | 268.85 | 268 | -0.2 | -1.05 | 206838 | 301358 | 4720 |
| 1708 | 269.2 | 268.6 | 269.65 | 268.6 | 269.65 | 269.4 | 0.45 | 0.2 | 28 | 266 | -24 |
| 1710 | 271.95 | 270.5 | 270.5 | 270.5 | 270.5 | 270.5 | -1.45 | -1.45 | 2 | 110 | 0 |
| 1712 | 271.5 | 271 | 272.45 | 270 | 271.8 | 271.2 | 0.3 | -0.3 | 46 | 192 | 30 |
| 小计 | 209514 | 312080 / 3812 | |||||||||
| 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 | 4004 | 4000 | 4032 | 3986 | 4009 | 4011 | 5 | 7 | 9992 | 95452 | -3832 |
| 1701 | 4033 | 4022 | 4064 | 4020 | 4046 | 4052 | 13 | 19 | 2604 | 20098 | 16 |
| 1702 | 4044 | 4046 | 4086 | 3970 | 4051 | 4067 | 7 | 23 | 178 | 1908 | -18 |
| 1703 | 4068 | 4074 | 4107 | 4074 | 4100 | 4083 | 32 | 15 | 14 | 406 | 0 |
| 1704 | 4129 | 4103 | 4109 | 4100 | 4109 | 4102 | -20 | -27 | 14 | 970 | 2 |
| 1705 | 4132 | 4118 | 4155 | 4102 | 4128 | 4130 | -4 | -2 | 200 | 772 | 64 |
| 1706 | 4141 | 4121 | 4165 | 4116 | 4144 | 4138 | 3 | -3 | 588310 | 732220 | 7840 |
| 1707 | 4161 | 4161 | 4161 | 0 | 0 | 0 | 274 | 0 | |||
| 1708 | 4178 | 4146 | 4190 | 4146 | 4190 | 4175 | 12 | -3 | 6 | 250 | 4 |
| 1709 | 4195 | 4186 | 4228 | 4186 | 4202 | 4201 | 7 | 6 | 32 | 462 | -8 |
| 1710 | 4190 | 4247 | 4247 | 4197 | 4226 | 4222 | 36 | 32 | 20 | 136 | 0 |
| 1711 | 4202 | 4202 | 4202 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 601370 | 852976 / 4068 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
