| 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 | 44690 | 44370 | 45120 | 44080 | 44960 | 44750 | 270 | 60 | 27570 | 58822 | -5258 |
| 1702 | 44810 | 44410 | 45200 | 44130 | 45070 | 44800 | 260 | -10 | 236000 | 199536 | -5116 |
| 1703 | 44900 | 44520 | 45300 | 44230 | 45250 | 44910 | 350 | 10 | 117286 | 153444 | 3608 |
| 1704 | 45080 | 44700 | 45400 | 44360 | 45380 | 44990 | 300 | -90 | 24844 | 57208 | 5272 |
| 1705 | 45150 | 44800 | 45530 | 44500 | 45440 | 45130 | 290 | -20 | 11220 | 22240 | 878 |
| 1706 | 45140 | 44960 | 45660 | 44660 | 45600 | 45420 | 460 | 280 | 960 | 6678 | 428 |
| 1707 | 45410 | 45010 | 45790 | 44920 | 45600 | 45460 | 190 | 50 | 60 | 1672 | -20 |
| 1708 | 45480 | 45250 | 45900 | 45000 | 45870 | 45450 | 390 | -30 | 74 | 1510 | 8 |
| 1709 | 45930 | 45370 | 46090 | 45070 | 45910 | 45560 | -20 | -370 | 104 | 2598 | 54 |
| 1710 | 45930 | 45440 | 46260 | 45300 | 46110 | 45710 | 180 | -220 | 110 | 1280 | -2 |
| 1711 | 46220 | 45560 | 46370 | 45240 | 46230 | 45670 | 10 | -550 | 206 | 2750 | -60 |
| 1712 | 46410 | 45940 | 46550 | 45550 | 46350 | 46140 | -60 | -270 | 488 | 918 | 272 |
| 小计 | 418922 | 508656 / 64 | |||||||||
| 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 | 12875 | 12825 | 12945 | 12645 | 12700 | 12790 | -175 | -85 | 19728 | 71516 | -2578 |
| 1702 | 12855 | 12800 | 12930 | 12635 | 12700 | 12770 | -155 | -85 | 237702 | 255262 | 3892 |
| 1703 | 12880 | 12840 | 12950 | 12700 | 12770 | 12810 | -110 | -70 | 70066 | 180902 | 3698 |
| 1704 | 12915 | 12895 | 12995 | 12750 | 12820 | 12870 | -95 | -45 | 21608 | 71430 | 2900 |
| 1705 | 12970 | 12930 | 13045 | 12530 | 12870 | 12925 | -100 | -45 | 13316 | 67828 | 878 |
| 1706 | 13035 | 13010 | 13100 | 12885 | 12945 | 13010 | -90 | -25 | 2268 | 24712 | 882 |
| 1707 | 13115 | 13010 | 13170 | 12900 | 13015 | 13075 | -100 | -40 | 808 | 6452 | 460 |
| 1708 | 13185 | 13085 | 13205 | 13030 | 13105 | 13145 | -80 | -40 | 356 | 5688 | 194 |
| 1709 | 13245 | 13130 | 13300 | 13115 | 13190 | 13235 | -55 | -10 | 412 | 8634 | 16 |
| 1710 | 13320 | 13250 | 13370 | 13200 | 13270 | 13290 | -50 | -30 | 308 | 2284 | 108 |
| 1711 | 13385 | 13335 | 13450 | 13260 | 13310 | 13405 | -75 | 20 | 284 | 800 | 28 |
| 1712 | 13465 | 13480 | 13485 | 13360 | 13380 | 13450 | -85 | -15 | 362 | 260 | 236 |
| 小计 | 367218 | 695768 / 10714 | |||||||||
| 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 | 20915 | 20690 | 21270 | 20660 | 21130 | 21020 | 215 | 105 | 9644 | 39440 | -1574 |
| 1702 | 21075 | 20770 | 21390 | 20755 | 21260 | 21155 | 185 | 80 | 581860 | 188838 | -610 |
| 1703 | 21125 | 20870 | 21475 | 20835 | 21330 | 21220 | 205 | 95 | 154670 | 151202 | 9668 |
| 1704 | 21125 | 20820 | 21490 | 20820 | 21365 | 21215 | 240 | 90 | 27650 | 56050 | 2526 |
| 1705 | 21135 | 20940 | 21510 | 20890 | 21350 | 21260 | 215 | 125 | 7148 | 11280 | 998 |
| 1706 | 21145 | 20950 | 21535 | 20920 | 21380 | 21265 | 235 | 120 | 312 | 1654 | 70 |
| 1707 | 21175 | 21065 | 21595 | 20980 | 21160 | 21180 | -15 | 5 | 26 | 550 | 2 |
| 1708 | 21130 | 20975 | 21400 | 20975 | 21370 | 21160 | 240 | 30 | 16 | 344 | -2 |
| 1709 | 21120 | 21020 | 21560 | 21020 | 21390 | 21405 | 270 | 285 | 20 | 188 | 0 |
| 1710 | 21135 | 21085 | 21500 | 20965 | 21440 | 21295 | 305 | 160 | 32 | 544 | 10 |
| 1711 | 21425 | 21115 | 21680 | 21115 | 21455 | 21480 | 30 | 55 | 46 | 344 | 6 |
| 1712 | 21165 | 21105 | 21910 | 20980 | 21300 | 21220 | 135 | 55 | 24 | 24 | 6 |
| 小计 | 781448 | 450458 / 11100 | |||||||||
| 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 | 18460 | 18195 | 18800 | 18050 | 18425 | 18475 | -35 | 15 | 4258 | 13832 | -1176 |
| 1702 | 18180 | 17820 | 18560 | 17780 | 18260 | 18295 | 80 | 115 | 170122 | 45196 | -424 |
| 1703 | 18055 | 17720 | 18425 | 17645 | 18110 | 18155 | 55 | 100 | 11348 | 19624 | 294 |
| 1704 | 18015 | 17640 | 18365 | 17630 | 18035 | 18045 | 20 | 30 | 466 | 6116 | 70 |
| 1705 | 18025 | 17660 | 18505 | 17610 | 18025 | 18175 | 0 | 150 | 436 | 1460 | -22 |
| 1706 | 17990 | 17755 | 18455 | 17725 | 17940 | 17905 | -50 | -85 | 18 | 388 | -2 |
| 1707 | 18065 | 17955 | 18490 | 17950 | 18300 | 18245 | 235 | 180 | 18 | 156 | -10 |
| 1708 | 18040 | 17845 | 18485 | 17845 | 18220 | 18075 | 180 | 35 | 40 | 94 | -28 |
| 1709 | 18165 | 18405 | 18465 | 18285 | 18310 | 18395 | 145 | 230 | 28 | 154 | -6 |
| 1710 | 18385 | 18010 | 18450 | 18010 | 18370 | 18275 | -15 | -110 | 6 | 124 | -4 |
| 1711 | 18450 | 18385 | 18385 | 18385 | 18385 | 18385 | -65 | -65 | 2 | 76 | 2 |
| 1712 | 18160 | 18405 | 18405 | 18405 | 18405 | 18405 | 245 | 245 | 2 | 6 | 2 |
| 小计 | 186744 | 87226 / -1304 | |||||||||
| 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 | 89560 | 88210 | 89580 | 87920 | 88530 | 88820 | -1030 | -740 | 12744 | 62918 | -5354 |
| 1702 | 89380 | 88850 | 90140 | 88610 | 89150 | 89540 | -230 | 160 | 86 | 156 | 32 |
| 1703 | 91630 | 89790 | 90490 | 89650 | 89650 | 89860 | -1980 | -1770 | 30 | 210 | 4 |
| 1704 | 92000 | 90760 | 90760 | -1240 | -1240 | 0 | 98 | 0 | |||
| 1705 | 91420 | 89800 | 91360 | 89620 | 90150 | 90530 | -1270 | -890 | 459026 | 550220 | -6506 |
| 1706 | 92010 | 89960 | 91510 | 89960 | 91410 | 90480 | -600 | -1530 | 32 | 182 | 6 |
| 1707 | 91170 | 91170 | 91170 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 92110 | 92110 | 92110 | 0 | 0 | 0 | 102 | 0 | |||
| 1709 | 92490 | 91330 | 92650 | 91010 | 91550 | 91820 | -940 | -670 | 2010 | 27154 | -30 |
| 1710 | 93900 | 93900 | 93900 | 0 | 0 | 0 | 72 | 0 | |||
| 1711 | 91030 | 91030 | 91030 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 95100 | 95100 | 95100 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 473928 | 641166 / -11848 | |||||||||
| 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 | 143890 | 143020 | 145790 | 142320 | 143790 | 144110 | -100 | 220 | 9856 | 10108 | -332 |
| 1702 | 144050 | 144270 | 144270 | 220 | 220 | 0 | 0 | 0 | |||
| 1703 | 143490 | 143710 | 143710 | 220 | 220 | 0 | 20 | 0 | |||
| 1704 | 144160 | 144380 | 144380 | 220 | 220 | 0 | 0 | 0 | |||
| 1705 | 144850 | 144000 | 146430 | 143420 | 145100 | 145050 | 250 | 200 | 4182 | 4990 | 338 |
| 1706 | 144790 | 144990 | 144990 | 200 | 200 | 0 | 4 | 0 | |||
| 1707 | 143650 | 143850 | 143850 | 200 | 200 | 0 | 0 | 0 | |||
| 1708 | 143520 | 143720 | 143720 | 200 | 200 | 0 | 0 | 0 | |||
| 1709 | 145470 | 144520 | 147190 | 144520 | 145500 | 145500 | 30 | 30 | 20 | 70 | -8 |
| 1710 | 145550 | 146370 | 146370 | 146370 | 146370 | 146370 | 820 | 820 | 4 | 4 | 0 |
| 1711 | 151010 | 151860 | 151860 | 850 | 850 | 0 | 4 | 0 | |||
| 1712 | 147970 | 148800 | 148800 | 830 | 830 | 0 | 0 | 0 | |||
| 小计 | 14062 | 15200 / -2 | |||||||||
| 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 | 259.65 | 261.1 | 261.1 | 258.55 | 260.1 | 259.3 | 0.45 | -0.35 | 66 | 638 | -42 |
| 1702 | 262.1 | 261.25 | 262.25 | 261.25 | 262 | 261.65 | -0.1 | -0.45 | 26 | 328 | 6 |
| 1703 | 265.75 | 265.75 | 265.75 | 0 | 0 | 0 | 2 | 0 | |||
| 1704 | 262.6 | 261.95 | 263 | 261.95 | 262.9 | 262.3 | 0.3 | -0.3 | 16 | 322 | 0 |
| 1706 | 263.85 | 262.8 | 264.3 | 262.45 | 263.55 | 263.55 | -0.3 | -0.3 | 155500 | 366702 | 6612 |
| 1708 | 263.75 | 264.9 | 264.9 | 264.2 | 264.2 | 264.45 | 0.45 | 0.7 | 28 | 254 | 0 |
| 1710 | 266.25 | 267.2 | 267.2 | 266.85 | 267.15 | 267.1 | 0.9 | 0.85 | 18 | 116 | -2 |
| 1712 | 267.6 | 266.65 | 268.05 | 263.4 | 267.5 | 267.45 | -0.1 | -0.15 | 816 | 4624 | 362 |
| 小计 | 156470 | 372986 / 6936 | |||||||||
| 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 | 3901 | 3876 | 3933 | 3869 | 3890 | 3904 | -11 | 3 | 1510 | 22524 | 170 |
| 1702 | 3917 | 3906 | 3940 | 3901 | 3917 | 3910 | 0 | -7 | 94 | 2030 | -26 |
| 1703 | 3930 | 3928 | 3939 | 3918 | 3939 | 3930 | 9 | 0 | 48 | 410 | 22 |
| 1704 | 3952 | 3940 | 3966 | 3940 | 3958 | 3954 | 6 | 2 | 70 | 896 | 20 |
| 1705 | 3997 | 3967 | 4016 | 3952 | 3987 | 3987 | -10 | -10 | 96 | 788 | -6 |
| 1706 | 4013 | 3980 | 4038 | 3972 | 3995 | 4008 | -18 | -5 | 635390 | 727314 | -8944 |
| 1707 | 3980 | 4000 | 4000 | 20 | 20 | 0 | 208 | 0 | |||
| 1708 | 4076 | 4036 | 4036 | 4036 | 4036 | 4036 | -40 | -40 | 2 | 200 | 0 |
| 1709 | 4098 | 4072 | 4072 | 4069 | 4070 | 4069 | -28 | -29 | 14 | 560 | -6 |
| 1710 | 4078 | 4078 | 4078 | 0 | 0 | 0 | 164 | 0 | |||
| 1711 | 4110 | 4134 | 4134 | 4134 | 4134 | 4134 | 24 | 24 | 2 | 50 | -2 |
| 1712 | 4140 | 4099 | 4154 | 4095 | 4117 | 4128 | -23 | -12 | 1084 | 1340 | 334 |
| 小计 | 638310 | 756484 / -8438 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
