| 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 | 46890 | 47440 | 48000 | 47230 | 47370 | 47510 | 480 | 620 | 17870 | 22270 | -2060 |
| 1701 | 46770 | 47310 | 48300 | 47230 | 47500 | 47770 | 730 | 1000 | 69286 | 99378 | -4272 |
| 1702 | 46910 | 47420 | 48480 | 47400 | 47690 | 47950 | 780 | 1040 | 365538 | 254760 | 3128 |
| 1703 | 47030 | 47540 | 48560 | 47490 | 47760 | 48010 | 730 | 980 | 68050 | 114954 | 2036 |
| 1704 | 47070 | 47510 | 48620 | 47510 | 47830 | 48060 | 760 | 990 | 12234 | 30206 | 1478 |
| 1705 | 47180 | 47650 | 48760 | 47640 | 47920 | 48220 | 740 | 1040 | 8614 | 16476 | 394 |
| 1706 | 47040 | 47640 | 48900 | 47630 | 48100 | 48350 | 1060 | 1310 | 1462 | 4758 | 498 |
| 1707 | 47530 | 48120 | 49050 | 48100 | 48280 | 48550 | 750 | 1020 | 574 | 1536 | 104 |
| 1708 | 47410 | 48040 | 49330 | 48040 | 48480 | 48670 | 1070 | 1260 | 292 | 1066 | 32 |
| 1709 | 47750 | 48060 | 49850 | 48060 | 48720 | 49070 | 970 | 1320 | 1140 | 2362 | 486 |
| 1710 | 48000 | 48590 | 49950 | 48590 | 48920 | 49120 | 920 | 1120 | 372 | 1002 | 86 |
| 1711 | 48290 | 48540 | 50360 | 48510 | 49020 | 49540 | 730 | 1250 | 2466 | 1942 | 1118 |
| 小计 | 547898 | 550710 / 3028 | |||||||||
| 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 | 13845 | 13935 | 13640 | 13730 | 13765 | -140 | -105 | 7680 | 34070 | -3380 |
| 1701 | 13475 | 13435 | 13530 | 13250 | 13340 | 13400 | -135 | -75 | 70654 | 133948 | -7574 |
| 1702 | 13275 | 13210 | 13375 | 13100 | 13165 | 13225 | -110 | -50 | 295638 | 283794 | 12414 |
| 1703 | 13275 | 13205 | 13385 | 13140 | 13195 | 13245 | -80 | -30 | 54928 | 136908 | 4352 |
| 1704 | 13310 | 13245 | 13440 | 13205 | 13250 | 13285 | -60 | -25 | 11250 | 52672 | -662 |
| 1705 | 13350 | 13295 | 13495 | 13270 | 13325 | 13370 | -25 | 20 | 20952 | 70316 | 1750 |
| 1706 | 13380 | 13410 | 13535 | 13340 | 13370 | 13410 | -10 | 30 | 1230 | 24432 | -218 |
| 1707 | 13460 | 13480 | 13515 | 13400 | 13400 | 13480 | -60 | 20 | 22 | 4556 | 4 |
| 1708 | 13490 | 13525 | 13600 | 13470 | 13475 | 13530 | -15 | 40 | 18 | 4862 | -8 |
| 1709 | 13540 | 13555 | 13670 | 13490 | 13550 | 13560 | 10 | 20 | 64 | 8564 | 16 |
| 1710 | 13555 | 13585 | 13670 | 13520 | 13550 | 13605 | -5 | 50 | 26 | 2064 | 8 |
| 1711 | 13580 | 13635 | 13655 | 13560 | 13560 | 13605 | -20 | 25 | 32 | 648 | 0 |
| 小计 | 462494 | 756834 / 6702 | |||||||||
| 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 | 22370 | 22695 | 23205 | 22550 | 22680 | 22800 | 310 | 430 | 1710 | 16350 | -1190 |
| 1701 | 22365 | 22640 | 23360 | 22640 | 22810 | 22950 | 445 | 585 | 136822 | 91328 | -9266 |
| 1702 | 22480 | 22750 | 23470 | 22750 | 22905 | 23050 | 425 | 570 | 699708 | 241980 | 13518 |
| 1703 | 22480 | 22740 | 23475 | 22740 | 22900 | 23090 | 420 | 610 | 61182 | 86878 | 8732 |
| 1704 | 22350 | 22720 | 23450 | 22720 | 22905 | 23030 | 555 | 680 | 12858 | 36860 | 4184 |
| 1705 | 22500 | 22805 | 23455 | 22755 | 22875 | 23020 | 375 | 520 | 3134 | 4328 | -490 |
| 1706 | 22630 | 22815 | 23395 | 22735 | 22885 | 23075 | 255 | 445 | 94 | 1158 | 2 |
| 1707 | 22625 | 22780 | 23335 | 22780 | 22905 | 23165 | 280 | 540 | 76 | 530 | 0 |
| 1708 | 22415 | 22900 | 23200 | 22690 | 22815 | 22975 | 400 | 560 | 32 | 270 | -6 |
| 1709 | 22520 | 22700 | 23220 | 22700 | 22905 | 22970 | 385 | 450 | 38 | 210 | 4 |
| 1710 | 22260 | 22680 | 23220 | 22680 | 22750 | 22880 | 490 | 620 | 34 | 256 | 6 |
| 1711 | 22115 | 22750 | 23285 | 22660 | 22730 | 22895 | 615 | 780 | 28 | 180 | 4 |
| 小计 | 915716 | 480328 / 15498 | |||||||||
| 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 | 20440 | 20750 | 20880 | 20600 | 20700 | 20725 | 260 | 285 | 460 | 5490 | 90 |
| 1701 | 20140 | 20300 | 21300 | 20220 | 20350 | 20435 | 210 | 295 | 101560 | 38042 | -568 |
| 1702 | 19880 | 20055 | 20495 | 19960 | 20095 | 20200 | 215 | 320 | 52418 | 33832 | -152 |
| 1703 | 19780 | 19970 | 20340 | 19840 | 19950 | 20055 | 170 | 275 | 5286 | 16158 | 504 |
| 1704 | 19790 | 20045 | 20360 | 19850 | 19920 | 20055 | 130 | 265 | 510 | 4572 | 176 |
| 1705 | 19660 | 20360 | 20360 | 19805 | 19880 | 20090 | 220 | 430 | 120 | 788 | 8 |
| 1706 | 19610 | 20150 | 20235 | 19805 | 19910 | 20035 | 300 | 425 | 20 | 234 | 8 |
| 1707 | 19645 | 20190 | 20285 | 20115 | 20115 | 20195 | 470 | 550 | 12 | 148 | -2 |
| 1708 | 19665 | 20085 | 20285 | 20085 | 20285 | 20185 | 620 | 520 | 4 | 130 | 4 |
| 1709 | 19655 | 20000 | 20270 | 19865 | 20055 | 20045 | 400 | 390 | 46 | 242 | 20 |
| 1710 | 19540 | 20035 | 20265 | 20035 | 20265 | 20150 | 725 | 610 | 4 | 80 | 0 |
| 1711 | 19535 | 20145 | 20290 | 20145 | 20240 | 20230 | 705 | 695 | 12 | 36 | 4 |
| 小计 | 160452 | 99752 / 92 | |||||||||
| 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 | 93200 | 93050 | 93200 | 92800 | 93200 | 93060 | 0 | -140 | 216 | 1320 | 192 |
| 1701 | 93090 | 94570 | 95050 | 93000 | 93680 | 94090 | 590 | 1000 | 55642 | 148778 | -9960 |
| 1702 | 93150 | 99630 | 99640 | 93870 | 93870 | 95450 | 720 | 2300 | 106 | 264 | -34 |
| 1703 | 94530 | 96080 | 96080 | 95950 | 95950 | 95970 | 1420 | 1440 | 10 | 288 | -8 |
| 1704 | 95130 | 95130 | 95130 | 0 | 0 | 0 | 94 | 0 | |||
| 1705 | 94830 | 96200 | 96800 | 94620 | 95300 | 95680 | 470 | 850 | 482512 | 449058 | -11790 |
| 1706 | 95580 | 96900 | 97090 | 95630 | 95950 | 95930 | 370 | 350 | 50 | 160 | -2 |
| 1707 | 95130 | 95130 | 95130 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 96790 | 97490 | 97490 | 97490 | 97490 | 97490 | 700 | 700 | 2 | 100 | 0 |
| 1709 | 95890 | 97510 | 98120 | 96000 | 96620 | 97230 | 730 | 1340 | 4434 | 14618 | 1976 |
| 1710 | 94690 | 96240 | 96240 | 96240 | 96240 | 96240 | 1550 | 1550 | 4 | 78 | 0 |
| 1711 | 96690 | 96690 | 96690 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 542976 | 614804 / -19626 | |||||||||
| 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 | 144380 | 144510 | 145500 | 143010 | 145000 | 144620 | 620 | 240 | 16538 | 13200 | -218 |
| 1702 | 145090 | 145340 | 145340 | 250 | 250 | 0 | 4 | 0 | |||
| 1703 | 144060 | 144300 | 144300 | 240 | 240 | 0 | 4 | 0 | |||
| 1704 | 144750 | 144750 | 144750 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146040 | 146650 | 147340 | 145030 | 146590 | 146570 | 550 | 530 | 1588 | 2136 | 104 |
| 1706 | 148130 | 148670 | 148670 | 540 | 540 | 0 | 4 | 0 | |||
| 1707 | 146970 | 146970 | 146970 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 146850 | 146850 | 146850 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147250 | 148650 | 148650 | 148650 | 148650 | 148650 | 1400 | 1400 | 2 | 56 | 2 |
| 1710 | 146430 | 147820 | 147820 | 1390 | 1390 | 0 | 4 | 0 | |||
| 1711 | 148870 | 150280 | 150280 | 1410 | 1410 | 0 | 4 | 0 | |||
| 小计 | 18128 | 15412 / -112 | |||||||||
| 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 | 265.15 | 266.75 | 264.55 | 265.15 | 265.15 | -0.85 | -0.85 | 2538 | 6258 | -1602 |
| 1701 | 268 | 266.75 | 267.8 | 266.35 | 266.35 | 266.8 | -1.65 | -1.2 | 32 | 706 | -12 |
| 1702 | 267.9 | 267.1 | 267.35 | 266.65 | 267.3 | 267.1 | -0.6 | -0.8 | 26 | 306 | 0 |
| 1704 | 269.5 | 268.5 | 269.55 | 267.5 | 268.85 | 269.15 | -0.65 | -0.35 | 32 | 360 | 8 |
| 1706 | 269.1 | 268.3 | 269.5 | 267.1 | 268.15 | 268.25 | -0.95 | -0.85 | 234960 | 315832 | 13824 |
| 1708 | 269.4 | 269.65 | 270.75 | 268.75 | 269.85 | 269.4 | 0.45 | 0 | 36 | 272 | 6 |
| 1710 | 271.55 | 270.9 | 270.9 | 270.25 | 270.8 | 270.6 | -0.75 | -0.95 | 24 | 114 | 2 |
| 1712 | 272.15 | 271.8 | 272.6 | 270.7 | 271.2 | 271.55 | -0.95 | -0.6 | 90 | 240 | 32 |
| 小计 | 237738 | 324088 / 12258 | |||||||||
| 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 | 4037 | 4033 | 4060 | 4022 | 4028 | 4041 | -9 | 4 | 7280 | 88792 | -2548 |
| 1701 | 4064 | 4063 | 4092 | 4050 | 4066 | 4075 | 2 | 11 | 7006 | 20010 | -358 |
| 1702 | 4091 | 4104 | 4119 | 4085 | 4092 | 4103 | 1 | 12 | 260 | 1974 | 56 |
| 1703 | 4122 | 4121 | 4140 | 4107 | 4140 | 4119 | 18 | -3 | 142 | 402 | -4 |
| 1704 | 4137 | 4131 | 4161 | 4131 | 4161 | 4138 | 24 | 1 | 26 | 946 | -20 |
| 1705 | 4153 | 4155 | 4187 | 4145 | 4154 | 4163 | 1 | 10 | 176 | 692 | 4 |
| 1706 | 4167 | 4167 | 4202 | 4156 | 4172 | 4178 | 5 | 11 | 690058 | 768054 | 17976 |
| 1707 | 4184 | 4178 | 4204 | 4177 | 4188 | 4191 | 4 | 7 | 70 | 240 | -24 |
| 1708 | 4198 | 4212 | 4212 | 4212 | 4212 | 4212 | 14 | 14 | 2 | 244 | -2 |
| 1709 | 4256 | 4240 | 4254 | 4235 | 4240 | 4246 | -16 | -10 | 50 | 462 | -14 |
| 1710 | 4211 | 4248 | 4258 | 4229 | 4244 | 4238 | 33 | 27 | 50 | 124 | -12 |
| 1711 | 4202 | 4202 | 4202 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 705120 | 881968 / 15054 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
