| 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 | 46570 | 46160 | 46450 | 45500 | 45510 | 45880 | -1060 | -690 | 39718 | 72650 | -2418 |
| 1702 | 46640 | 46180 | 46590 | 45580 | 45630 | 46090 | -1010 | -550 | 244460 | 215100 | -1744 |
| 1703 | 46770 | 46280 | 46700 | 45700 | 45720 | 46200 | -1050 | -570 | 88668 | 134350 | 770 |
| 1704 | 46960 | 46280 | 46800 | 45810 | 45820 | 46260 | -1140 | -700 | 18942 | 36220 | 1976 |
| 1705 | 47050 | 46680 | 46900 | 45840 | 45920 | 46370 | -1130 | -680 | 8970 | 20554 | 354 |
| 1706 | 47130 | 46800 | 46900 | 46000 | 46000 | 46480 | -1130 | -650 | 394 | 5046 | 48 |
| 1707 | 47360 | 46730 | 46980 | 46390 | 46390 | 46670 | -970 | -690 | 56 | 1598 | 0 |
| 1708 | 47430 | 47150 | 47150 | 46360 | 46360 | 46680 | -1070 | -750 | 66 | 1450 | 12 |
| 1709 | 47460 | 47210 | 47350 | 46500 | 46500 | 46920 | -960 | -540 | 136 | 2608 | -22 |
| 1710 | 47660 | 47060 | 47360 | 46630 | 46630 | 46890 | -1030 | -770 | 102 | 1314 | 30 |
| 1711 | 47810 | 47350 | 47470 | 46800 | 46800 | 47090 | -1010 | -720 | 98 | 2622 | -34 |
| 1712 | 47950 | 47720 | 47720 | 46830 | 47500 | 47060 | -450 | -890 | 56 | 22 | 16 |
| 小计 | 401666 | 493534 / -1012 | |||||||||
| 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 | 12945 | 12850 | 12885 | 12610 | 12610 | 12710 | -335 | -235 | 33864 | 81656 | -6538 |
| 1702 | 12980 | 12865 | 12920 | 12620 | 12630 | 12740 | -350 | -240 | 277128 | 304270 | 6318 |
| 1703 | 13055 | 12945 | 12990 | 12705 | 12715 | 12820 | -340 | -235 | 88082 | 178222 | 5982 |
| 1704 | 13130 | 13000 | 13060 | 12790 | 12790 | 12890 | -340 | -240 | 17096 | 58748 | 2788 |
| 1705 | 13190 | 13060 | 13125 | 12865 | 12865 | 12960 | -325 | -230 | 14750 | 67654 | 2500 |
| 1706 | 13265 | 13180 | 13205 | 12955 | 12960 | 13025 | -305 | -240 | 1646 | 23484 | 582 |
| 1707 | 13370 | 13255 | 13330 | 13065 | 13065 | 13110 | -305 | -260 | 476 | 5474 | 224 |
| 1708 | 13445 | 13325 | 13380 | 13150 | 13155 | 13240 | -290 | -205 | 776 | 5344 | 296 |
| 1709 | 13530 | 13445 | 13460 | 13235 | 13235 | 13325 | -295 | -205 | 328 | 8618 | 58 |
| 1710 | 13585 | 13545 | 13555 | 13340 | 13340 | 13465 | -245 | -120 | 196 | 2158 | 16 |
| 1711 | 13655 | 13595 | 13600 | 13405 | 13405 | 13500 | -250 | -155 | 114 | 792 | -64 |
| 1712 | 13690 | 13585 | 13585 | 13500 | 13500 | 13540 | -190 | -150 | 14 | 12 | 4 |
| 小计 | 434470 | 736432 / 12166 | |||||||||
| 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 | 22645 | 22385 | 22455 | 21425 | 21475 | 22050 | -1170 | -595 | 25272 | 45706 | -5624 |
| 1702 | 22745 | 22440 | 22575 | 21500 | 21550 | 22195 | -1195 | -550 | 588708 | 211528 | -3716 |
| 1703 | 22780 | 22500 | 22650 | 21620 | 21625 | 22220 | -1155 | -560 | 146828 | 121986 | 1846 |
| 1704 | 22855 | 22455 | 22675 | 21660 | 21660 | 22250 | -1195 | -605 | 20962 | 47322 | -30 |
| 1705 | 22885 | 22655 | 22670 | 21670 | 21685 | 22255 | -1200 | -630 | 7278 | 8158 | 1848 |
| 1706 | 22800 | 22560 | 22615 | 21725 | 21780 | 22190 | -1020 | -610 | 164 | 1456 | 44 |
| 1707 | 22825 | 22560 | 22680 | 22000 | 22000 | 22400 | -825 | -425 | 18 | 518 | -4 |
| 1708 | 22805 | 22525 | 22525 | 22525 | 22525 | 22525 | -280 | -280 | 2 | 356 | 0 |
| 1709 | 22835 | 22570 | 22690 | 21790 | 21790 | 22215 | -1045 | -620 | 92 | 228 | 0 |
| 1710 | 22860 | 22480 | 22635 | 21855 | 21855 | 22260 | -1005 | -600 | 140 | 522 | 38 |
| 1711 | 22930 | 22615 | 22725 | 22000 | 22000 | 22380 | -930 | -550 | 88 | 334 | 52 |
| 1712 | 23120 | 22690 | 22690 | 22690 | 22690 | 22690 | -430 | -430 | 2 | 4 | 2 |
| 小计 | 789554 | 438118 / -5544 | |||||||||
| 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 | 20175 | 19680 | 19725 | 18760 | 18760 | 19220 | -1415 | -955 | 15354 | 18014 | -364 |
| 1702 | 20175 | 19680 | 19755 | 18760 | 18760 | 19170 | -1415 | -1005 | 127320 | 47190 | 1246 |
| 1703 | 20115 | 19510 | 19680 | 18705 | 18705 | 19050 | -1410 | -1065 | 8512 | 19828 | 370 |
| 1704 | 20085 | 19670 | 19670 | 18675 | 18675 | 19130 | -1410 | -955 | 900 | 5848 | 210 |
| 1705 | 20180 | 19695 | 19695 | 18765 | 18765 | 19040 | -1415 | -1140 | 342 | 1314 | 144 |
| 1706 | 20055 | 19760 | 19760 | 18650 | 18650 | 19335 | -1405 | -720 | 176 | 394 | 126 |
| 1707 | 20170 | 19815 | 19815 | 18755 | 18755 | 19235 | -1415 | -935 | 12 | 150 | 2 |
| 1708 | 20150 | 19855 | 19855 | 18735 | 18735 | 19240 | -1415 | -910 | 30 | 122 | -2 |
| 1709 | 20135 | 19865 | 19865 | 18725 | 18725 | 19300 | -1410 | -835 | 144 | 170 | -62 |
| 1710 | 20285 | 19895 | 19895 | 18865 | 18865 | 19405 | -1420 | -880 | 60 | 96 | 8 |
| 1711 | 20235 | 19600 | 19605 | 18815 | 18815 | 19160 | -1420 | -1075 | 38 | 68 | 10 |
| 1712 | 20235 | 20235 | 20235 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 152888 | 93194 / 1688 | |||||||||
| 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 | 93920 | 93030 | 93690 | 91800 | 91810 | 92770 | -2110 | -1150 | 15508 | 75186 | -4946 |
| 1702 | 94380 | 93950 | 93950 | 91750 | 92300 | 92470 | -2080 | -1910 | 68 | 132 | 8 |
| 1703 | 95050 | 94920 | 94920 | 94400 | 94400 | 94740 | -650 | -310 | 6 | 286 | -2 |
| 1704 | 95800 | 94660 | 94660 | 93600 | 94250 | 94030 | -1550 | -1770 | 124 | 104 | 12 |
| 1705 | 95660 | 94500 | 95420 | 93350 | 93390 | 94610 | -2270 | -1050 | 525428 | 534284 | 1516 |
| 1706 | 96090 | 94650 | 94650 | 94460 | 94460 | 94580 | -1630 | -1510 | 6 | 176 | 2 |
| 1707 | 96140 | 95360 | 95360 | -780 | -780 | 0 | 38 | 0 | |||
| 1708 | 97150 | 95880 | 95880 | -1270 | -1270 | 0 | 102 | 0 | |||
| 1709 | 96950 | 96190 | 96670 | 94700 | 94780 | 95860 | -2170 | -1090 | 2466 | 25904 | 324 |
| 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 | 543606 | 636296 / -3086 | |||||||||
| 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 | 149760 | 148150 | 149880 | 144180 | 144210 | 147080 | -5550 | -2680 | 14578 | 10990 | -2252 |
| 1702 | 151170 | 148460 | 148460 | -2710 | -2710 | 0 | 8 | 0 | |||
| 1703 | 150590 | 147890 | 147890 | -2700 | -2700 | 0 | 20 | 0 | |||
| 1704 | 151290 | 151290 | 151290 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 149830 | 148500 | 149930 | 144900 | 145120 | 147580 | -4710 | -2250 | 3776 | 3806 | -40 |
| 1706 | 149770 | 147520 | 147520 | -2250 | -2250 | 0 | 4 | 0 | |||
| 1707 | 148590 | 148590 | 148590 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148460 | 148460 | 148460 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 151030 | 147780 | 147930 | 147510 | 147510 | 147780 | -3520 | -3250 | 10 | 92 | 0 |
| 1710 | 151130 | 147880 | 147880 | -3250 | -3250 | 0 | 4 | 0 | |||
| 1711 | 153640 | 150330 | 150330 | -3310 | -3310 | 0 | 4 | 0 | |||
| 1712 | 153640 | 153640 | 153640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18364 | 14928 / -2292 | |||||||||
| 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 | 262.7 | 264.15 | 264.15 | 262.4 | 263.2 | 263.1 | 0.5 | 0.4 | 42 | 716 | 0 |
| 1702 | 264.35 | 263.95 | 265.05 | 263.95 | 265.05 | 264.2 | 0.7 | -0.15 | 26 | 328 | -2 |
| 1703 | 266.8 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 2.35 | 2.35 | 2 | 2 | 2 |
| 1704 | 264.95 | 264.65 | 266.15 | 264.6 | 266.15 | 264.9 | 1.2 | -0.05 | 28 | 328 | -2 |
| 1706 | 265.3 | 265.45 | 266.95 | 265.1 | 266.6 | 266.05 | 1.3 | 0.75 | 172448 | 356986 | -158 |
| 1708 | 266.4 | 266.65 | 267.25 | 266.3 | 267.1 | 266.85 | 0.7 | 0.45 | 40 | 270 | -24 |
| 1710 | 268.75 | 270 | 270.25 | 269.7 | 270.25 | 270 | 1.5 | 1.25 | 14 | 112 | -2 |
| 1712 | 270.05 | 269.75 | 272.8 | 269 | 270.85 | 270.3 | 0.8 | 0.25 | 864 | 3312 | 80 |
| 小计 | 173464 | 362054 / -106 | |||||||||
| 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 | 4005 | 3993 | 4021 | 3993 | 4011 | 4011 | 6 | 6 | 2552 | 21934 | -74 |
| 1702 | 4023 | 4025 | 4045 | 4022 | 4031 | 4029 | 8 | 6 | 176 | 2138 | -18 |
| 1703 | 4046 | 4050 | 4092 | 4050 | 4061 | 4068 | 15 | 22 | 32 | 388 | -2 |
| 1704 | 4081 | 4081 | 4081 | 0 | 0 | 0 | 884 | 0 | |||
| 1705 | 4099 | 4095 | 4114 | 4089 | 4102 | 4105 | 3 | 6 | 158 | 816 | 28 |
| 1706 | 4118 | 4112 | 4135 | 4104 | 4116 | 4120 | -2 | 2 | 507136 | 758880 | -11744 |
| 1707 | 4138 | 4136 | 4136 | 4136 | 4136 | 4136 | -2 | -2 | 6 | 238 | -6 |
| 1708 | 4198 | 4197 | 4197 | -1 | -1 | 0 | 272 | 0 | |||
| 1709 | 4180 | 4180 | 4221 | 4151 | 4194 | 4183 | 14 | 3 | 48 | 470 | 0 |
| 1710 | 4241 | 4190 | 4205 | 4186 | 4199 | 4190 | -42 | -51 | 66 | 162 | 38 |
| 1711 | 4213 | 4223 | 4223 | 4218 | 4218 | 4221 | 5 | 8 | 8 | 46 | 4 |
| 1712 | 4232 | 4232 | 4256 | 4225 | 4240 | 4244 | 8 | 12 | 184 | 182 | 122 |
| 小计 | 510366 | 786410 / -11652 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
