| 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 | 44750 | 44830 | 44980 | 43360 | 44040 | 43950 | -710 | -800 | 28902 | 56134 | -2688 |
| 1702 | 44800 | 44900 | 45100 | 43370 | 44070 | 44210 | -730 | -590 | 249022 | 181694 | -17842 |
| 1703 | 44910 | 45000 | 45210 | 43490 | 44160 | 44280 | -750 | -630 | 170606 | 170352 | 16908 |
| 1704 | 44990 | 45150 | 45330 | 43620 | 44290 | 44380 | -700 | -610 | 27118 | 61334 | 4126 |
| 1705 | 45130 | 45080 | 45450 | 43770 | 44490 | 44500 | -640 | -630 | 13762 | 24060 | 1820 |
| 1706 | 45420 | 45120 | 45480 | 43930 | 44630 | 44510 | -790 | -910 | 1500 | 7126 | 448 |
| 1707 | 45460 | 45510 | 45550 | 44140 | 44870 | 44720 | -590 | -740 | 440 | 1848 | 176 |
| 1708 | 45450 | 45660 | 45660 | 44470 | 45000 | 44930 | -450 | -520 | 214 | 1510 | 0 |
| 1709 | 45560 | 45890 | 45900 | 44520 | 45220 | 45100 | -340 | -460 | 270 | 2608 | 10 |
| 1710 | 45710 | 45990 | 46190 | 44750 | 45500 | 45600 | -210 | -110 | 110 | 1308 | 28 |
| 1711 | 45670 | 46230 | 46230 | 44920 | 45500 | 45540 | -170 | -130 | 84 | 2754 | 4 |
| 1712 | 46140 | 46180 | 46390 | 45000 | 45820 | 45730 | -320 | -410 | 1286 | 1872 | 954 |
| 小计 | 493314 | 512600 / 3944 | |||||||||
| 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 | 12790 | 12710 | 12815 | 12495 | 12645 | 12585 | -145 | -205 | 22120 | 65594 | -5922 |
| 1702 | 12770 | 12700 | 12820 | 12450 | 12640 | 12600 | -130 | -170 | 249754 | 246292 | -8970 |
| 1703 | 12810 | 12770 | 12880 | 12520 | 12705 | 12650 | -105 | -160 | 105842 | 186686 | 5784 |
| 1704 | 12870 | 12820 | 12940 | 12585 | 12755 | 12715 | -115 | -155 | 17218 | 73200 | 1770 |
| 1705 | 12925 | 12870 | 13010 | 12645 | 12830 | 12785 | -95 | -140 | 9824 | 68194 | 366 |
| 1706 | 13010 | 12945 | 13330 | 12675 | 12900 | 12835 | -110 | -175 | 1404 | 24876 | 164 |
| 1707 | 13075 | 13025 | 13235 | 12800 | 12970 | 12905 | -105 | -170 | 424 | 6580 | 128 |
| 1708 | 13145 | 13140 | 13190 | 12855 | 13040 | 13005 | -105 | -140 | 236 | 5778 | 90 |
| 1709 | 13235 | 13230 | 13260 | 12925 | 13090 | 13045 | -145 | -190 | 280 | 8634 | 0 |
| 1710 | 13290 | 13270 | 13300 | 13030 | 13160 | 13145 | -130 | -145 | 92 | 2298 | 14 |
| 1711 | 13405 | 13390 | 13390 | 13100 | 13230 | 13175 | -175 | -230 | 66 | 804 | 4 |
| 1712 | 13450 | 13255 | 13485 | 13170 | 13300 | 13260 | -150 | -190 | 110 | 280 | 20 |
| 小计 | 407370 | 689216 / -6552 | |||||||||
| 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 | 21020 | 21090 | 21150 | 19545 | 19680 | 19935 | -1340 | -1085 | 16350 | 35618 | -3822 |
| 1702 | 21155 | 21145 | 21255 | 19670 | 19805 | 20375 | -1350 | -780 | 615064 | 168268 | -20570 |
| 1703 | 21220 | 21220 | 21320 | 19730 | 19865 | 20305 | -1355 | -915 | 230840 | 142352 | -8850 |
| 1704 | 21215 | 21295 | 21335 | 19730 | 19910 | 20335 | -1305 | -880 | 28060 | 56248 | 198 |
| 1705 | 21260 | 21315 | 21360 | 19770 | 19920 | 20415 | -1340 | -845 | 8252 | 11602 | 322 |
| 1706 | 21265 | 21375 | 21375 | 19790 | 19965 | 20075 | -1300 | -1190 | 686 | 1830 | 176 |
| 1707 | 21180 | 21000 | 21000 | 19820 | 20025 | 20170 | -1155 | -1010 | 44 | 552 | 2 |
| 1708 | 21160 | 20870 | 20910 | 19800 | 19915 | 20245 | -1245 | -915 | 20 | 340 | -4 |
| 1709 | 21405 | 21270 | 21270 | 19905 | 20035 | 20545 | -1370 | -860 | 76 | 178 | -10 |
| 1710 | 21295 | 21245 | 21250 | 19840 | 19980 | 20490 | -1315 | -805 | 62 | 548 | 4 |
| 1711 | 21480 | 21415 | 21415 | 19975 | 20045 | 20355 | -1435 | -1125 | 62 | 324 | -20 |
| 1712 | 21220 | 20900 | 20900 | 20000 | 20160 | 20435 | -1060 | -785 | 22 | 26 | 2 |
| 小计 | 899538 | 417886 / -32572 | |||||||||
| 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 | 18475 | 18165 | 18620 | 17300 | 17610 | 17810 | -865 | -665 | 5532 | 12898 | -934 |
| 1702 | 18295 | 18155 | 18450 | 17070 | 17385 | 17820 | -910 | -475 | 168806 | 42732 | -2464 |
| 1703 | 18155 | 17995 | 18320 | 16935 | 17270 | 17530 | -885 | -625 | 16478 | 18890 | -734 |
| 1704 | 18045 | 18265 | 18265 | 16930 | 17305 | 17295 | -740 | -750 | 1016 | 5942 | -174 |
| 1705 | 18175 | 18070 | 18215 | 16960 | 17305 | 17420 | -870 | -755 | 358 | 1558 | 98 |
| 1706 | 17905 | 18005 | 18005 | 17010 | 17255 | 17280 | -650 | -625 | 88 | 426 | 38 |
| 1707 | 18245 | 18380 | 18380 | 17120 | 17120 | 17400 | -1125 | -845 | 28 | 166 | 10 |
| 1708 | 18075 | 18395 | 18395 | 16975 | 17355 | 17925 | -720 | -150 | 58 | 130 | 36 |
| 1709 | 18395 | 17965 | 17965 | 17230 | 17230 | 17560 | -1165 | -835 | 22 | 150 | -4 |
| 1710 | 18275 | 18285 | 18375 | 17300 | 17300 | 17850 | -975 | -425 | 26 | 118 | -6 |
| 1711 | 18385 | 18125 | 18125 | 17415 | 17415 | 17815 | -970 | -570 | 16 | 84 | 8 |
| 1712 | 18405 | 18410 | 18410 | 17275 | 17275 | 17765 | -1130 | -640 | 6 | 8 | 2 |
| 小计 | 192434 | 83102 / -4124 | |||||||||
| 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 | 88820 | 88250 | 88670 | 82600 | 82850 | 84340 | -5970 | -4480 | 33188 | 56490 | -6428 |
| 1702 | 89540 | 88780 | 89000 | 83270 | 83370 | 86700 | -6170 | -2840 | 202 | 164 | 8 |
| 1703 | 89860 | 84000 | 84200 | 83570 | 83570 | 84010 | -6290 | -5850 | 34 | 212 | 2 |
| 1704 | 90760 | 87850 | 87850 | 85920 | 85920 | 86880 | -4840 | -3880 | 12 | 98 | 0 |
| 1705 | 90530 | 89940 | 90420 | 84190 | 84190 | 86750 | -6340 | -3780 | 922890 | 546922 | -3298 |
| 1706 | 90480 | 89400 | 89400 | 86160 | 86160 | 89000 | -4320 | -1480 | 20 | 174 | -8 |
| 1707 | 91170 | 89680 | 89680 | -1490 | -1490 | 0 | 38 | 0 | |||
| 1708 | 92110 | 90600 | 90600 | -1510 | -1510 | 0 | 102 | 0 | |||
| 1709 | 91820 | 91010 | 91750 | 85390 | 85600 | 87770 | -6220 | -4050 | 9236 | 27810 | 656 |
| 1710 | 93900 | 88000 | 88000 | 87320 | 87320 | 87580 | -6580 | -6320 | 8 | 72 | 0 |
| 1711 | 91030 | 84900 | 84900 | -6130 | -6130 | 0 | 10 | 0 | |||
| 1712 | 95100 | 89640 | 89640 | 88440 | 88440 | 89040 | -6660 | -6060 | 40 | 46 | 40 |
| 小计 | 965630 | 632138 / -9028 | |||||||||
| 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 | 144110 | 144140 | 145110 | 137400 | 140520 | 141550 | -3590 | -2560 | 18122 | 10248 | 140 |
| 1702 | 144270 | 144270 | 144270 | 139160 | 141990 | 142050 | -2280 | -2220 | 20 | 0 | 0 |
| 1703 | 143710 | 141500 | 141500 | -2210 | -2210 | 0 | 20 | 0 | |||
| 1704 | 144380 | 144380 | 144380 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 145050 | 146500 | 146500 | 138410 | 141500 | 142130 | -3550 | -2920 | 11048 | 6144 | 1154 |
| 1706 | 144990 | 142080 | 142080 | -2910 | -2910 | 0 | 4 | 0 | |||
| 1707 | 143850 | 143850 | 143850 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143720 | 143720 | 143720 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 145500 | 146000 | 146230 | 140020 | 142970 | 142020 | -2530 | -3480 | 46 | 76 | 6 |
| 1710 | 146370 | 142870 | 142870 | -3500 | -3500 | 0 | 4 | 0 | |||
| 1711 | 151860 | 141220 | 141220 | 141220 | 141220 | 141220 | -10640 | -10640 | 2 | 2 | -2 |
| 1712 | 148800 | 148800 | 148800 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 29238 | 16498 / 1298 | |||||||||
| 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 | 259.3 | 260.35 | 260.45 | 258.95 | 260.4 | 259.95 | 1.1 | 0.65 | 16 | 634 | -4 |
| 1702 | 261.65 | 261.8 | 261.95 | 261.25 | 261.95 | 261.35 | 0.3 | -0.3 | 34 | 320 | -8 |
| 1703 | 265.75 | 265.45 | 265.45 | -0.3 | -0.3 | 0 | 2 | 0 | |||
| 1704 | 262.3 | 262.95 | 263.8 | 262.5 | 263.2 | 263.05 | 0.9 | 0.75 | 30 | 322 | 0 |
| 1706 | 263.55 | 263.75 | 265.1 | 263.3 | 264.75 | 264.05 | 1.2 | 0.5 | 127840 | 359872 | -6830 |
| 1708 | 264.45 | 264.6 | 264.95 | 264.2 | 264.85 | 264.65 | 0.4 | 0.2 | 56 | 224 | -30 |
| 1710 | 267.1 | 266.9 | 267.25 | 266.8 | 267.25 | 266.95 | 0.15 | -0.15 | 10 | 110 | -6 |
| 1712 | 267.45 | 267.55 | 269 | 267.3 | 268.7 | 268.05 | 1.25 | 0.6 | 850 | 5040 | 416 |
| 小计 | 128836 | 366524 / -6462 | |||||||||
| 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 | 3904 | 3903 | 3914 | 3873 | 3901 | 3888 | -3 | -16 | 2180 | 22670 | 146 |
| 1702 | 3910 | 3900 | 3909 | 3883 | 3899 | 3902 | -11 | -8 | 194 | 1916 | -114 |
| 1703 | 3930 | 3949 | 3953 | 3902 | 3907 | 3925 | -23 | -5 | 52 | 404 | -6 |
| 1704 | 3954 | 3936 | 3936 | 3936 | 3936 | 3936 | -18 | -18 | 2 | 898 | 2 |
| 1705 | 3987 | 3987 | 3998 | 3939 | 3956 | 3970 | -31 | -17 | 114 | 792 | 4 |
| 1706 | 4008 | 3999 | 4017 | 3950 | 3979 | 3990 | -29 | -18 | 486620 | 716582 | -10732 |
| 1707 | 4000 | 4000 | 4000 | 0 | 0 | 0 | 208 | 0 | |||
| 1708 | 4036 | 4036 | 4036 | 0 | 0 | 0 | 200 | 0 | |||
| 1709 | 4069 | 4085 | 4085 | 4021 | 4021 | 4054 | -48 | -15 | 24 | 560 | 0 |
| 1710 | 4078 | 4078 | 4078 | 0 | 0 | 0 | 164 | 0 | |||
| 1711 | 4134 | 4100 | 4115 | 4100 | 4104 | 4109 | -30 | -25 | 14 | 54 | 4 |
| 1712 | 4128 | 4123 | 4137 | 4076 | 4102 | 4108 | -26 | -20 | 1044 | 1532 | 192 |
| 小计 | 490244 | 745980 / -10504 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
