| 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 | 45430 | 45220 | 45660 | 44950 | 45600 | 45320 | 170 | -110 | 20934 | 47076 | -2676 |
| 1702 | 45430 | 45320 | 45820 | 45020 | 45680 | 45430 | 250 | 0 | 109594 | 139816 | -13248 |
| 1703 | 45530 | 45450 | 45970 | 45160 | 45810 | 45570 | 280 | 40 | 213126 | 192142 | 12584 |
| 1704 | 45660 | 45490 | 46090 | 45270 | 45950 | 45680 | 290 | 20 | 19908 | 67996 | 596 |
| 1705 | 45800 | 45670 | 46210 | 45420 | 46090 | 45830 | 290 | 30 | 11840 | 27760 | 526 |
| 1706 | 46150 | 45880 | 46380 | 45610 | 46270 | 45980 | 120 | -170 | 790 | 7964 | 98 |
| 1707 | 46200 | 46010 | 46540 | 45930 | 46500 | 46180 | 300 | -20 | 142 | 2154 | 56 |
| 1708 | 46220 | 46280 | 46740 | 46120 | 46690 | 46340 | 470 | 120 | 120 | 1708 | 34 |
| 1709 | 46440 | 46560 | 46920 | 46160 | 46880 | 46500 | 440 | 60 | 138 | 2756 | 34 |
| 1710 | 46700 | 46490 | 47070 | 46390 | 47070 | 46620 | 370 | -80 | 110 | 1340 | 2 |
| 1711 | 46640 | 46510 | 47300 | 46510 | 47260 | 47040 | 620 | 400 | 286 | 3120 | 196 |
| 1712 | 47100 | 46890 | 47500 | 46380 | 47500 | 47140 | 400 | 40 | 2120 | 4084 | 1202 |
| 小计 | 379108 | 497916 / -596 | |||||||||
| 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 | 12755 | 12585 | 12695 | 12530 | 12675 | 12610 | -80 | -145 | 14672 | 57750 | -4184 |
| 1702 | 12805 | 12580 | 12740 | 12550 | 12720 | 12645 | -85 | -160 | 185226 | 224934 | -9562 |
| 1703 | 12860 | 12680 | 12795 | 12625 | 12775 | 12710 | -85 | -150 | 97670 | 213184 | 12952 |
| 1704 | 12920 | 12605 | 12865 | 12605 | 12840 | 12780 | -80 | -140 | 14464 | 78734 | 804 |
| 1705 | 12985 | 12805 | 12935 | 12765 | 12905 | 12845 | -80 | -140 | 12400 | 71512 | 578 |
| 1706 | 13020 | 12905 | 12970 | 12840 | 12970 | 12905 | -50 | -115 | 1042 | 25824 | -44 |
| 1707 | 13080 | 12940 | 13040 | 12905 | 13030 | 12955 | -50 | -125 | 280 | 6966 | 136 |
| 1708 | 13195 | 13025 | 13110 | 12970 | 13110 | 13060 | -85 | -135 | 94 | 5866 | 28 |
| 1709 | 13215 | 13105 | 13210 | 13000 | 13195 | 13125 | -20 | -90 | 212 | 8614 | 8 |
| 1710 | 13310 | 13170 | 13240 | 13170 | 13240 | 13210 | -70 | -100 | 36 | 2310 | 2 |
| 1711 | 13340 | 13200 | 13330 | 13180 | 13330 | 13255 | -10 | -85 | 18 | 826 | 8 |
| 1712 | 13415 | 13260 | 13350 | 13260 | 13350 | 13320 | -65 | -95 | 46 | 316 | 16 |
| 小计 | 326160 | 696836 / 742 | |||||||||
| 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 | 20575 | 20670 | 21160 | 20465 | 20890 | 20890 | 315 | 315 | 6274 | 29844 | -1712 |
| 1702 | 20630 | 20760 | 21260 | 20530 | 21050 | 20935 | 420 | 305 | 501280 | 129694 | -6280 |
| 1703 | 20710 | 20790 | 21500 | 20600 | 21095 | 21015 | 385 | 305 | 285888 | 169946 | 15276 |
| 1704 | 20780 | 20815 | 21340 | 20585 | 21170 | 21025 | 390 | 245 | 25274 | 71802 | 5106 |
| 1705 | 20770 | 20725 | 21320 | 20580 | 21065 | 21030 | 295 | 260 | 9436 | 15248 | 1954 |
| 1706 | 20780 | 20770 | 21160 | 20665 | 21095 | 20955 | 315 | 175 | 206 | 1946 | -52 |
| 1707 | 20850 | 20820 | 21130 | 20775 | 21130 | 21010 | 280 | 160 | 32 | 558 | -20 |
| 1708 | 20810 | 20780 | 21130 | 20770 | 21080 | 20995 | 270 | 185 | 32 | 372 | 22 |
| 1709 | 20750 | 20915 | 21210 | 20840 | 21100 | 21075 | 350 | 325 | 52 | 224 | 40 |
| 1710 | 20720 | 20805 | 21190 | 20775 | 21190 | 20965 | 470 | 245 | 100 | 612 | 30 |
| 1711 | 20940 | 20860 | 21220 | 20860 | 21220 | 21020 | 280 | 80 | 22 | 316 | 0 |
| 1712 | 20735 | 21235 | 21235 | 20745 | 21130 | 20955 | 395 | 220 | 116 | 40 | -2 |
| 小计 | 828712 | 420602 / 14362 | |||||||||
| 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 | 17830 | 17855 | 17990 | 17570 | 17915 | 17705 | 85 | -125 | 5976 | 11344 | -614 |
| 1702 | 17785 | 17745 | 17930 | 17430 | 17775 | 17685 | -10 | -100 | 122276 | 41884 | -1022 |
| 1703 | 17695 | 17650 | 18100 | 17365 | 17660 | 17605 | -35 | -90 | 11990 | 20808 | 18 |
| 1704 | 17685 | 17625 | 17860 | 17410 | 17665 | 17620 | -20 | -65 | 418 | 6150 | 98 |
| 1705 | 17765 | 17585 | 17910 | 17415 | 17645 | 17635 | -120 | -130 | 288 | 1710 | 108 |
| 1706 | 17725 | 17630 | 17800 | 17470 | 17680 | 17615 | -45 | -110 | 60 | 458 | 10 |
| 1707 | 17680 | 17560 | 17940 | 17350 | 17940 | 17585 | 260 | -95 | 12 | 180 | 6 |
| 1708 | 17630 | 17610 | 17795 | 17595 | 17775 | 17675 | 145 | 45 | 14 | 132 | 0 |
| 1709 | 17680 | 17645 | 17775 | 17600 | 17710 | 17685 | 30 | 5 | 16 | 158 | 6 |
| 1710 | 17625 | 17630 | 17630 | 5 | 5 | 0 | 120 | 0 | |||
| 1711 | 17815 | 17815 | 17815 | 0 | 0 | 0 | 80 | 0 | |||
| 1712 | 17880 | 17680 | 17795 | 17680 | 17795 | 17735 | -85 | -145 | 4 | 30 | 2 |
| 小计 | 141054 | 83054 / -1388 | |||||||||
| 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 | 84720 | 84100 | 84810 | 83250 | 84700 | 84250 | -20 | -470 | 7012 | 50634 | -1032 |
| 1702 | 85320 | 85130 | 85130 | 85130 | 85130 | 85130 | -190 | -190 | 6 | 146 | -6 |
| 1703 | 86090 | 85310 | 85620 | 84560 | 85480 | 85020 | -610 | -1070 | 214 | 212 | 0 |
| 1704 | 84810 | 85690 | 85690 | 85690 | 85690 | 85690 | 880 | 880 | 2 | 104 | 0 |
| 1705 | 86360 | 85850 | 86530 | 84820 | 86350 | 85890 | -10 | -470 | 467428 | 532506 | -5874 |
| 1706 | 86540 | 85720 | 86660 | 85720 | 86660 | 86280 | 120 | -260 | 8 | 432 | 0 |
| 1707 | 86790 | 86790 | 86790 | 0 | 0 | 0 | 38 | 0 | |||
| 1708 | 86000 | 86000 | 86000 | 0 | 0 | 0 | 106 | 0 | |||
| 1709 | 87710 | 87390 | 87960 | 86320 | 87770 | 87310 | 60 | -400 | 3296 | 28498 | 102 |
| 1710 | 86430 | 86430 | 86430 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 89790 | 88500 | 88800 | 87250 | 88710 | 88060 | -1080 | -1730 | 36 | 14 | 0 |
| 1712 | 87330 | 87700 | 89560 | 87700 | 88780 | 88320 | 1450 | 990 | 18 | 46 | 0 |
| 小计 | 478020 | 612810 / -6810 | |||||||||
| 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 | 145460 | 145700 | 148980 | 144550 | 146940 | 146220 | 1480 | 760 | 5976 | 6590 | -1036 |
| 1702 | 147100 | 147870 | 147870 | 770 | 770 | 0 | 4 | 0 | |||
| 1703 | 143950 | 144700 | 144700 | 750 | 750 | 0 | 22 | 0 | |||
| 1704 | 144620 | 144620 | 144620 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146180 | 146680 | 148400 | 145430 | 147810 | 146810 | 1630 | 630 | 13184 | 8600 | 1864 |
| 1706 | 145000 | 145630 | 145630 | 630 | 630 | 0 | 4 | 0 | |||
| 1707 | 143850 | 143850 | 143850 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143720 | 143720 | 143720 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 146930 | 147290 | 148000 | 147250 | 148000 | 147570 | 1070 | 640 | 20 | 64 | -2 |
| 1710 | 147820 | 148470 | 148470 | 650 | 650 | 0 | 4 | 0 | |||
| 1711 | 150310 | 150970 | 150970 | 660 | 660 | 0 | 2 | 0 | |||
| 1712 | 147270 | 147270 | 147270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19180 | 15290 / 826 | |||||||||
| 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 | 261.95 | 262.15 | 263.9 | 260.6 | 263.1 | 262.95 | 1.15 | 1 | 56 | 614 | -14 |
| 1702 | 264.4 | 263.55 | 266.1 | 263.55 | 264.65 | 265.1 | 0.25 | 0.7 | 42 | 350 | 22 |
| 1703 | 266.55 | 267.05 | 267.05 | 266.95 | 266.95 | 267 | 0.4 | 0.45 | 4 | 2 | -2 |
| 1704 | 265.75 | 267.5 | 267.75 | 267 | 267 | 267.3 | 1.25 | 1.55 | 26 | 316 | -2 |
| 1706 | 266.55 | 266.5 | 269.15 | 266 | 268.75 | 267.7 | 2.2 | 1.15 | 217154 | 370722 | 2018 |
| 1708 | 266.9 | 267.5 | 268.95 | 266.95 | 268.95 | 267.85 | 2.05 | 0.95 | 14 | 208 | 2 |
| 1710 | 269.8 | 271.5 | 271.75 | 271.4 | 271.75 | 271.55 | 1.95 | 1.75 | 6 | 102 | -4 |
| 1712 | 270.5 | 270.7 | 273.05 | 270.2 | 272.55 | 271.4 | 2.05 | 0.9 | 2770 | 7548 | 1442 |
| 小计 | 220072 | 379862 / 3462 | |||||||||
| 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 | 3949 | 3939 | 3994 | 3933 | 3977 | 3980 | 28 | 31 | 1838 | 23838 | 228 |
| 1702 | 3968 | 3955 | 4009 | 3951 | 3997 | 3996 | 29 | 28 | 314 | 2144 | 142 |
| 1703 | 3988 | 3978 | 4055 | 3978 | 4033 | 4027 | 45 | 39 | 172 | 562 | 154 |
| 1704 | 4023 | 4002 | 4060 | 4000 | 4060 | 4037 | 37 | 14 | 88 | 832 | -44 |
| 1705 | 4025 | 4021 | 4080 | 4016 | 4073 | 4056 | 48 | 31 | 312 | 734 | -12 |
| 1706 | 4043 | 4035 | 4102 | 4030 | 4087 | 4068 | 44 | 25 | 572730 | 729452 | -8518 |
| 1707 | 4068 | 4067 | 4113 | 4067 | 4110 | 4092 | 42 | 24 | 16 | 212 | 2 |
| 1708 | 4016 | 4119 | 4119 | 4119 | 4119 | 4119 | 103 | 103 | 2 | 226 | 0 |
| 1709 | 4103 | 4068 | 4147 | 4068 | 4147 | 4117 | 44 | 14 | 18 | 556 | -6 |
| 1710 | 4108 | 4140 | 4140 | 32 | 32 | 0 | 164 | 0 | |||
| 1711 | 4139 | 4186 | 4186 | 4186 | 4186 | 4186 | 47 | 47 | 10 | 56 | 2 |
| 1712 | 4162 | 4158 | 4217 | 4151 | 4211 | 4188 | 49 | 26 | 964 | 2006 | 100 |
| 小计 | 576464 | 760782 / -7952 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
