| 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 | |||||||||||
| 1701 | 46630 | 46390 | 47000 | 46110 | 46300 | 46570 | -330 | -60 | 32960 | 75068 | -2588 |
| 1702 | 46680 | 46400 | 47160 | 46220 | 46460 | 46640 | -220 | -40 | 233462 | 216844 | -7028 |
| 1703 | 46780 | 46480 | 47300 | 46350 | 46570 | 46770 | -210 | -10 | 92482 | 133580 | 100 |
| 1704 | 46940 | 46850 | 47410 | 46490 | 46700 | 46960 | -240 | 20 | 11362 | 34244 | 852 |
| 1705 | 47030 | 46790 | 47540 | 46530 | 46810 | 47050 | -220 | 20 | 8742 | 20200 | -1182 |
| 1706 | 47080 | 46910 | 47980 | 46750 | 46820 | 47130 | -260 | 50 | 278 | 4998 | 16 |
| 1707 | 47550 | 46890 | 47520 | 46890 | 47040 | 47360 | -510 | -190 | 54 | 1598 | 0 |
| 1708 | 47480 | 47100 | 47710 | 47060 | 47290 | 47430 | -190 | -50 | 48 | 1438 | 2 |
| 1709 | 47550 | 47210 | 47810 | 47140 | 47270 | 47460 | -280 | -90 | 204 | 2630 | -22 |
| 1710 | 47710 | 47420 | 48090 | 47200 | 47620 | 47660 | -90 | -50 | 216 | 1284 | 46 |
| 1711 | 47660 | 47410 | 48150 | 47280 | 47560 | 47810 | -100 | 150 | 650 | 2656 | 344 |
| 1712 | 47660 | 47850 | 48050 | 47850 | 47870 | 47950 | 210 | 290 | 8 | 6 | 6 |
| 小计 | 380466 | 494546 / -9454 | |||||||||
| 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 | |||||||||||
| 1701 | 12890 | 12895 | 13045 | 12845 | 12880 | 12945 | -10 | 55 | 21772 | 88194 | -620 |
| 1702 | 12930 | 12915 | 13075 | 12880 | 12915 | 12980 | -15 | 50 | 232046 | 297952 | 6496 |
| 1703 | 13015 | 13005 | 13135 | 12955 | 12985 | 13055 | -30 | 40 | 74082 | 172240 | 6786 |
| 1704 | 13065 | 13115 | 13210 | 13035 | 13050 | 13130 | -15 | 65 | 11090 | 55960 | 488 |
| 1705 | 13150 | 13145 | 13265 | 13110 | 13115 | 13190 | -35 | 40 | 13126 | 65154 | 1452 |
| 1706 | 13195 | 13225 | 13340 | 13190 | 13205 | 13265 | 10 | 70 | 2060 | 22902 | 94 |
| 1707 | 13320 | 13320 | 13415 | 13285 | 13285 | 13370 | -35 | 50 | 300 | 5250 | 124 |
| 1708 | 13400 | 13395 | 13495 | 13380 | 13400 | 13445 | 0 | 45 | 356 | 5048 | 202 |
| 1709 | 13470 | 13545 | 13575 | 13495 | 13495 | 13530 | 25 | 60 | 488 | 8560 | 168 |
| 1710 | 13545 | 13610 | 13650 | 13560 | 13580 | 13585 | 35 | 40 | 200 | 2142 | 112 |
| 1711 | 13615 | 13620 | 13715 | 13615 | 13630 | 13655 | 15 | 40 | 156 | 856 | 72 |
| 1712 | 13615 | 13685 | 13705 | 13685 | 13700 | 13690 | 85 | 75 | 8 | 8 | 8 |
| 小计 | 355684 | 724266 / 15382 | |||||||||
| 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 | |||||||||||
| 1701 | 22680 | 22635 | 23025 | 22270 | 22510 | 22645 | -170 | -35 | 21652 | 51330 | -3416 |
| 1702 | 22730 | 22725 | 23150 | 22350 | 22615 | 22745 | -115 | 15 | 538082 | 215244 | -16652 |
| 1703 | 22835 | 22815 | 23210 | 22455 | 22700 | 22780 | -135 | -55 | 96234 | 120140 | 2402 |
| 1704 | 22890 | 22845 | 23215 | 22490 | 22695 | 22855 | -195 | -35 | 9202 | 47352 | 1356 |
| 1705 | 22920 | 22900 | 23245 | 22485 | 22740 | 22885 | -180 | -35 | 2554 | 6310 | 50 |
| 1706 | 22980 | 22720 | 23070 | 22555 | 22695 | 22800 | -285 | -180 | 62 | 1412 | 6 |
| 1707 | 22785 | 22710 | 23190 | 22600 | 22930 | 22825 | 145 | 40 | 42 | 522 | 8 |
| 1708 | 22980 | 22795 | 23135 | 22630 | 22800 | 22805 | -180 | -175 | 52 | 356 | 36 |
| 1709 | 22790 | 22805 | 23075 | 22555 | 22760 | 22835 | -30 | 45 | 44 | 228 | 0 |
| 1710 | 22900 | 22715 | 23190 | 22390 | 22900 | 22860 | 0 | -40 | 96 | 484 | 42 |
| 1711 | 23000 | 22765 | 23145 | 22715 | 22715 | 22930 | -285 | -70 | 52 | 282 | 14 |
| 1712 | 23000 | 23120 | 23120 | 23120 | 23120 | 23120 | 120 | 120 | 2 | 2 | 2 |
| 小计 | 668074 | 443662 / -16152 | |||||||||
| 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 | |||||||||||
| 1701 | 20695 | 20610 | 20610 | 19820 | 19820 | 20175 | -875 | -520 | 20682 | 18378 | -5112 |
| 1702 | 20590 | 20400 | 20495 | 19830 | 19830 | 20175 | -760 | -415 | 101882 | 45944 | -1592 |
| 1703 | 20535 | 20490 | 20490 | 19795 | 19795 | 20115 | -740 | -420 | 5952 | 19458 | 672 |
| 1704 | 20605 | 20420 | 20420 | 19850 | 19850 | 20085 | -755 | -520 | 372 | 5638 | 40 |
| 1705 | 20605 | 20835 | 20835 | 19935 | 19935 | 20180 | -670 | -425 | 284 | 1170 | 40 |
| 1706 | 20505 | 20335 | 20335 | 19975 | 19975 | 20055 | -530 | -450 | 66 | 268 | 36 |
| 1707 | 20400 | 20365 | 20365 | 19935 | 19935 | 20170 | -465 | -230 | 24 | 148 | 0 |
| 1708 | 20440 | 20345 | 20375 | 19895 | 19915 | 20150 | -525 | -290 | 104 | 124 | -12 |
| 1709 | 20500 | 20370 | 20370 | 19955 | 19955 | 20135 | -545 | -365 | 30 | 232 | 8 |
| 1710 | 20520 | 20385 | 20400 | 19925 | 19925 | 20285 | -595 | -235 | 26 | 88 | -6 |
| 1711 | 20535 | 20315 | 20395 | 19995 | 19995 | 20235 | -540 | -300 | 24 | 58 | -6 |
| 1712 | 20535 | 20535 | 20535 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 129446 | 91506 / -5932 | |||||||||
| 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 | |||||||||||
| 1701 | 94210 | 93770 | 94770 | 93030 | 93570 | 93920 | -640 | -290 | 18062 | 80132 | -3290 |
| 1702 | 94640 | 94270 | 95040 | 93740 | 93840 | 94380 | -800 | -260 | 48 | 124 | 2 |
| 1703 | 95270 | 94910 | 95450 | 94910 | 95310 | 95050 | 40 | -220 | 18 | 288 | -6 |
| 1704 | 96130 | 95800 | 95800 | -330 | -330 | 0 | 92 | 0 | |||
| 1705 | 95930 | 95200 | 96560 | 94720 | 95280 | 95660 | -650 | -270 | 551742 | 532768 | 984 |
| 1706 | 96600 | 95750 | 96380 | 95750 | 96230 | 96090 | -370 | -510 | 8 | 174 | 4 |
| 1707 | 96140 | 96140 | 96140 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 97970 | 97150 | 97150 | 97150 | 97150 | 97150 | -820 | -820 | 2 | 102 | -2 |
| 1709 | 97360 | 96870 | 97890 | 96050 | 96590 | 96950 | -770 | -410 | 3312 | 25580 | 26 |
| 1710 | 98380 | 98380 | 98380 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 97600 | 97600 | 97600 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 97600 | 97600 | 97600 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 573192 | 639382 / -2282 | |||||||||
| 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 | |||||||||||
| 1701 | 149190 | 149220 | 150690 | 148620 | 148720 | 149760 | -470 | 570 | 11304 | 13242 | -672 |
| 1702 | 148880 | 152350 | 152350 | 150000 | 150000 | 151170 | 1120 | 2290 | 4 | 8 | 0 |
| 1703 | 151980 | 150370 | 150690 | 150370 | 150690 | 150590 | -1290 | -1390 | 8 | 20 | 0 |
| 1704 | 152690 | 152690 | 152690 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 149900 | 150980 | 150980 | 148830 | 149160 | 149830 | -740 | -70 | 2916 | 3846 | 160 |
| 1706 | 149840 | 149770 | 149770 | -70 | -70 | 0 | 4 | 0 | |||
| 1707 | 148660 | 148660 | 148660 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148530 | 148530 | 148530 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 151030 | 151030 | 151030 | 151030 | 151030 | 151030 | 0 | 0 | 2 | 92 | -2 |
| 1710 | 151130 | 151130 | 151130 | 0 | 0 | 0 | 4 | 0 | |||
| 1711 | 153640 | 153640 | 153640 | 0 | 0 | 0 | 4 | 0 | |||
| 1712 | 153640 | 153640 | 153640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14234 | 17220 / -514 | |||||||||
| 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 | |||||||||||
| 1701 | 265.3 | 262.4 | 266.4 | 262.2 | 262.65 | 262.7 | -2.65 | -2.6 | 44 | 716 | -22 |
| 1702 | 266.8 | 264.35 | 264.85 | 263.25 | 264.1 | 264.35 | -2.7 | -2.45 | 74 | 330 | 28 |
| 1703 | 266.8 | 266.8 | 266.8 | 0 | 0 | 0 | 0 | 0 | |||
| 1704 | 267.65 | 265 | 265.15 | 264.55 | 264.95 | 264.95 | -2.7 | -2.7 | 36 | 330 | -4 |
| 1706 | 267.9 | 265 | 265.85 | 264.3 | 265.35 | 265.3 | -2.55 | -2.6 | 235872 | 357144 | -9696 |
| 1708 | 268.6 | 266.75 | 266.75 | 266.25 | 266.4 | 266.4 | -2.2 | -2.2 | 40 | 294 | 10 |
| 1710 | 271.85 | 268.3 | 268.85 | 268.3 | 268.8 | 268.75 | -3.05 | -3.1 | 22 | 114 | 4 |
| 1712 | 272.8 | 270 | 270.95 | 269.2 | 269.75 | 270.05 | -3.05 | -2.75 | 1486 | 3232 | 890 |
| 小计 | 237574 | 362160 / -8790 | |||||||||
| 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 | |||||||||||
| 1701 | 4132 | 4038 | 4038 | 3984 | 3993 | 4005 | -139 | -127 | 2414 | 22008 | -6 |
| 1702 | 4158 | 4046 | 4046 | 4013 | 4023 | 4023 | -135 | -135 | 318 | 2156 | -84 |
| 1703 | 4190 | 4046 | 4053 | 4045 | 4050 | 4046 | -140 | -144 | 38 | 390 | -12 |
| 1704 | 4193 | 4081 | 4084 | 4079 | 4082 | 4081 | -111 | -112 | 10 | 884 | 0 |
| 1705 | 4244 | 4119 | 4123 | 4082 | 4099 | 4099 | -145 | -145 | 552 | 788 | -90 |
| 1706 | 4252 | 4136 | 4148 | 4096 | 4112 | 4118 | -140 | -134 | 908346 | 770624 | -58096 |
| 1707 | 4278 | 4132 | 4150 | 4128 | 4150 | 4138 | -128 | -140 | 30 | 244 | 0 |
| 1708 | 4297 | 4198 | 4198 | -99 | -99 | 0 | 272 | 0 | |||
| 1709 | 4303 | 4173 | 4214 | 4161 | 4186 | 4180 | -117 | -123 | 46 | 470 | 26 |
| 1710 | 4323 | 4241 | 4241 | -82 | -82 | 0 | 124 | 0 | |||
| 1711 | 4357 | 4226 | 4226 | 4200 | 4220 | 4213 | -137 | -144 | 14 | 42 | 12 |
| 1712 | 4357 | 4248 | 4248 | 4222 | 4231 | 4232 | -126 | -125 | 100 | 60 | 60 |
| 小计 | 911868 | 798062 / -58190 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
