| 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 | 47420 | 46790 | 46950 | 46400 | 46640 | 46580 | -780 | -840 | 16210 | 10960 | -5640 |
| 1701 | 47590 | 46990 | 47120 | 46520 | 46780 | 46760 | -810 | -830 | 50806 | 85406 | -5478 |
| 1702 | 47700 | 47060 | 47300 | 46620 | 46920 | 46930 | -780 | -770 | 292322 | 235676 | -8672 |
| 1703 | 47810 | 47150 | 47410 | 46740 | 47010 | 47030 | -800 | -780 | 77356 | 126272 | 2854 |
| 1704 | 47970 | 47360 | 47530 | 46870 | 47190 | 47160 | -780 | -810 | 10482 | 33000 | 296 |
| 1705 | 48090 | 47470 | 47700 | 47000 | 47310 | 47330 | -780 | -760 | 12230 | 20862 | 2860 |
| 1706 | 48320 | 47240 | 47790 | 47170 | 47460 | 47460 | -860 | -860 | 366 | 5032 | -12 |
| 1707 | 48610 | 47680 | 47950 | 47330 | 47580 | 47610 | -1030 | -1000 | 196 | 1562 | -44 |
| 1708 | 48690 | 47790 | 48080 | 47530 | 47710 | 47790 | -980 | -900 | 130 | 1446 | -10 |
| 1709 | 49150 | 48210 | 48210 | 47590 | 47980 | 47920 | -1170 | -1230 | 680 | 2578 | -274 |
| 1710 | 49210 | 48060 | 48280 | 47210 | 48200 | 47900 | -1010 | -1310 | 222 | 1224 | -8 |
| 1711 | 49230 | 48440 | 48440 | 47760 | 48200 | 48080 | -1030 | -1150 | 58 | 2238 | -6 |
| 小计 | 461058 | 526256 / -14134 | |||||||||
| 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 | 13555 | 13450 | 13490 | 13315 | 13385 | 13390 | -170 | -165 | 4590 | 15320 | -3500 |
| 1701 | 13465 | 13390 | 13425 | 13240 | 13250 | 13340 | -215 | -125 | 23268 | 99750 | -3130 |
| 1702 | 13450 | 13400 | 13450 | 13280 | 13300 | 13360 | -150 | -90 | 225086 | 258702 | -2242 |
| 1703 | 13480 | 13440 | 13495 | 13335 | 13355 | 13410 | -125 | -70 | 61502 | 144372 | 5758 |
| 1704 | 13530 | 13445 | 13535 | 13390 | 13400 | 13450 | -130 | -80 | 15316 | 53064 | 1616 |
| 1705 | 13560 | 13545 | 13590 | 13400 | 13465 | 13510 | -95 | -50 | 10706 | 58842 | 276 |
| 1706 | 13645 | 13595 | 13690 | 13500 | 13510 | 13545 | -135 | -100 | 1826 | 22064 | -278 |
| 1707 | 13695 | 13585 | 13680 | 13575 | 13585 | 13600 | -110 | -95 | 216 | 4870 | 64 |
| 1708 | 13740 | 13665 | 13730 | 13660 | 13675 | 13685 | -65 | -55 | 182 | 4838 | -40 |
| 1709 | 13795 | 13715 | 13795 | 13715 | 13740 | 13760 | -55 | -35 | 1356 | 8308 | -260 |
| 1710 | 13805 | 13755 | 13820 | 13745 | 13805 | 13800 | 0 | -5 | 94 | 2080 | 22 |
| 1711 | 13845 | 13820 | 13855 | 13785 | 13840 | 13830 | -5 | -15 | 148 | 814 | 60 |
| 小计 | 344290 | 673024 / -1654 | |||||||||
| 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 | 22540 | 22200 | 22650 | 22140 | 22390 | 22300 | -150 | -240 | 660 | 13750 | -510 |
| 1701 | 22595 | 22465 | 22620 | 22180 | 22505 | 22385 | -90 | -210 | 24486 | 59842 | -2742 |
| 1702 | 22670 | 22520 | 22720 | 22230 | 22600 | 22490 | -70 | -180 | 577424 | 226062 | -14024 |
| 1703 | 22685 | 22535 | 22740 | 22285 | 22620 | 22505 | -65 | -180 | 73410 | 103002 | 1350 |
| 1704 | 22765 | 22470 | 22765 | 22320 | 22635 | 22520 | -130 | -245 | 13180 | 41246 | 1426 |
| 1705 | 22695 | 22450 | 22795 | 22310 | 22630 | 22510 | -65 | -185 | 3204 | 5082 | 356 |
| 1706 | 22700 | 22545 | 22665 | 22380 | 22665 | 22495 | -35 | -205 | 54 | 1326 | 8 |
| 1707 | 22610 | 22620 | 22620 | 22445 | 22530 | 22525 | -80 | -85 | 46 | 538 | -4 |
| 1708 | 22660 | 22510 | 22600 | 22375 | 22600 | 22480 | -60 | -180 | 28 | 284 | 12 |
| 1709 | 22770 | 22510 | 22715 | 22465 | 22615 | 22545 | -155 | -225 | 32 | 232 | 18 |
| 1710 | 22770 | 22415 | 22645 | 22415 | 22465 | 22505 | -305 | -265 | 14 | 446 | -2 |
| 1711 | 22780 | 22470 | 22850 | 22365 | 22545 | 22505 | -235 | -275 | 22 | 238 | -2 |
| 小计 | 692560 | 452048 / -14114 | |||||||||
| 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 | 21280 | 21230 | 21350 | 21000 | 21200 | 21180 | -80 | -100 | 280 | 5050 | -160 |
| 1701 | 20825 | 20750 | 20985 | 20570 | 20725 | 20765 | -100 | -60 | 39290 | 29194 | -2630 |
| 1702 | 20600 | 20465 | 20820 | 20300 | 20545 | 20585 | -55 | -15 | 82576 | 45014 | 2992 |
| 1703 | 20445 | 20260 | 20600 | 20150 | 20280 | 20370 | -165 | -75 | 4374 | 17978 | 362 |
| 1704 | 20395 | 20225 | 20500 | 20145 | 20310 | 20275 | -85 | -120 | 274 | 5614 | 114 |
| 1705 | 20360 | 20245 | 20570 | 20150 | 20365 | 20320 | 5 | -40 | 146 | 1040 | 64 |
| 1706 | 20460 | 20300 | 20550 | 20225 | 20245 | 20400 | -215 | -60 | 16 | 242 | -6 |
| 1707 | 20395 | 20200 | 20235 | 20200 | 20235 | 20210 | -160 | -185 | 18 | 152 | 8 |
| 1708 | 20255 | 20170 | 20395 | 20170 | 20205 | 20270 | -50 | 15 | 20 | 138 | 0 |
| 1709 | 20360 | 20345 | 20505 | 20080 | 20080 | 20270 | -280 | -90 | 26 | 228 | -12 |
| 1710 | 20505 | 20205 | 20380 | 20200 | 20345 | 20280 | -160 | -225 | 1810 | 88 | 10 |
| 1711 | 20275 | 20110 | 20400 | 20100 | 20215 | 20205 | -60 | -70 | 1888 | 48 | -18 |
| 小计 | 130718 | 104786 / 724 | |||||||||
| 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 | 93480 | 93000 | 93300 | 93000 | 93300 | 93160 | -180 | -320 | 360 | 2436 | 360 |
| 1701 | 94660 | 92270 | 94290 | 92270 | 94200 | 93530 | -460 | -1130 | 30998 | 97634 | -5868 |
| 1702 | 95170 | 93410 | 95620 | 93230 | 94360 | 94240 | -810 | -930 | 184 | 126 | -38 |
| 1703 | 96070 | 94830 | 95280 | 94800 | 95280 | 94880 | -790 | -1190 | 18 | 294 | -6 |
| 1704 | 97170 | 95000 | 96170 | 94700 | 95510 | 95120 | -1660 | -2050 | 30 | 88 | -6 |
| 1705 | 96130 | 94650 | 96060 | 94230 | 95960 | 95290 | -170 | -840 | 456780 | 508200 | 11880 |
| 1706 | 96820 | 95090 | 95890 | 95090 | 95890 | 95280 | -930 | -1540 | 48 | 166 | -2 |
| 1707 | 96080 | 96080 | 96080 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 99340 | 97970 | 97970 | -1370 | -1370 | 0 | 104 | 0 | |||
| 1709 | 98050 | 95900 | 97360 | 95650 | 97350 | 96480 | -700 | -1570 | 3318 | 23676 | 1526 |
| 1710 | 98380 | 98380 | 98380 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 97600 | 97600 | 97600 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 491736 | 632846 / 7846 | |||||||||
| 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 | 144140 | 143670 | 148840 | 142330 | 148090 | 146020 | 3950 | 1880 | 21248 | 14058 | 482 |
| 1702 | 145190 | 147080 | 147080 | 1890 | 1890 | 0 | 2 | 0 | |||
| 1703 | 144150 | 146030 | 146030 | 1880 | 1880 | 0 | 4 | 0 | |||
| 1704 | 144840 | 144840 | 144840 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146160 | 145370 | 149800 | 144000 | 149200 | 147080 | 3040 | 920 | 2852 | 2820 | 396 |
| 1706 | 146100 | 147020 | 147020 | 920 | 920 | 0 | 4 | 0 | |||
| 1707 | 144950 | 144950 | 144950 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147840 | 148820 | 151210 | 148820 | 150730 | 150240 | 2890 | 2400 | 8 | 50 | -6 |
| 1710 | 147020 | 149410 | 149410 | 2390 | 2390 | 0 | 4 | 0 | |||
| 1711 | 149470 | 151900 | 151900 | 2430 | 2430 | 0 | 4 | 0 | |||
| 小计 | 24108 | 16946 / 872 | |||||||||
| 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 | 264.55 | 260.25 | 265 | 260 | 263.65 | 263.75 | -0.9 | -0.8 | 132 | 1740 | -36 |
| 1701 | 266.25 | 266.15 | 267 | 265.75 | 266.25 | 266.55 | 0 | 0.3 | 140 | 728 | 28 |
| 1702 | 267.3 | 267.5 | 267.85 | 267.45 | 267.85 | 267.5 | 0.55 | 0.2 | 10 | 290 | 2 |
| 1704 | 267.3 | 268.3 | 269.2 | 268.2 | 268.45 | 268.7 | 1.15 | 1.4 | 24 | 358 | -6 |
| 1706 | 268.25 | 267.7 | 269.35 | 267.25 | 268.2 | 268.4 | -0.05 | 0.15 | 173102 | 349590 | 4750 |
| 1708 | 269.15 | 269.1 | 269.85 | 269.05 | 269.65 | 269.35 | 0.5 | 0.2 | 14 | 272 | -6 |
| 1710 | 272.6 | 272.6 | 272.6 | 0 | 0 | 0 | 106 | 0 | |||
| 1712 | 271.15 | 271.5 | 272 | 271.25 | 271.45 | 271.6 | 0.3 | 0.45 | 106 | 402 | 44 |
| 小计 | 173528 | 353486 / 4776 | |||||||||
| 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 | 4094 | 4098 | 4144 | 4062 | 4120 | 4118 | 26 | 24 | 3020 | 77096 | 688 |
| 1701 | 4126 | 4134 | 4179 | 4116 | 4160 | 4155 | 34 | 29 | 3248 | 21132 | 452 |
| 1702 | 4149 | 4151 | 4200 | 4142 | 4180 | 4176 | 31 | 27 | 486 | 2128 | -42 |
| 1703 | 4191 | 4177 | 4215 | 4177 | 4204 | 4188 | 13 | -3 | 12 | 408 | 4 |
| 1704 | 4210 | 4198 | 4234 | 4198 | 4234 | 4217 | 24 | 7 | 36 | 890 | -36 |
| 1705 | 4227 | 4235 | 4288 | 4217 | 4261 | 4259 | 34 | 32 | 284 | 728 | 60 |
| 1706 | 4240 | 4246 | 4298 | 4231 | 4275 | 4270 | 35 | 30 | 869156 | 875882 | 11212 |
| 1707 | 4256 | 4278 | 4317 | 4259 | 4259 | 4280 | 3 | 24 | 8 | 238 | 0 |
| 1708 | 4261 | 4324 | 4324 | 4296 | 4296 | 4297 | 35 | 36 | 86 | 272 | 38 |
| 1709 | 4299 | 4296 | 4366 | 4296 | 4325 | 4311 | 26 | 12 | 40 | 434 | 4 |
| 1710 | 4308 | 4308 | 4308 | 4308 | 4308 | 4308 | 0 | 0 | 2 | 120 | 2 |
| 1711 | 4335 | 4371 | 4410 | 4348 | 4410 | 4371 | 75 | 36 | 18 | 30 | -6 |
| 小计 | 876396 | 979358 / 12376 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
