| 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 | 45780 | 45670 | 45670 | 44630 | 45270 | 45000 | -510 | -780 | 23690 | 37920 | -4040 |
| 1702 | 45890 | 45780 | 45820 | 44690 | 45360 | 45200 | -530 | -690 | 72186 | 120298 | -4268 |
| 1703 | 46040 | 45910 | 45980 | 44810 | 45520 | 45360 | -520 | -680 | 290606 | 197220 | 3584 |
| 1704 | 46190 | 46040 | 46090 | 44950 | 45640 | 45460 | -550 | -730 | 36024 | 69008 | 1972 |
| 1705 | 46320 | 46040 | 46230 | 45110 | 45810 | 45610 | -510 | -710 | 15908 | 29648 | 918 |
| 1706 | 46470 | 46190 | 46360 | 45250 | 45960 | 45850 | -510 | -620 | 3028 | 9232 | 542 |
| 1707 | 46730 | 46380 | 46520 | 45450 | 46140 | 46040 | -590 | -690 | 1050 | 3174 | 642 |
| 1708 | 46980 | 46650 | 46780 | 45680 | 46350 | 46220 | -630 | -760 | 492 | 2030 | 170 |
| 1709 | 47210 | 47000 | 47000 | 45820 | 46560 | 46420 | -650 | -790 | 318 | 2982 | 158 |
| 1710 | 47410 | 47180 | 47300 | 46090 | 46790 | 46620 | -620 | -790 | 348 | 1466 | 62 |
| 1711 | 47760 | 47420 | 47580 | 46280 | 47100 | 46950 | -660 | -810 | 764 | 4592 | 222 |
| 1712 | 47820 | 47570 | 47680 | 46560 | 47270 | 47130 | -550 | -690 | 2400 | 6472 | 1468 |
| 小计 | 446814 | 484042 / 1430 | |||||||||
| 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 | 12675 | 12640 | 12680 | 12520 | 12670 | 12590 | -5 | -85 | 6210 | 46940 | -3260 |
| 1702 | 12680 | 12615 | 12665 | 12475 | 12645 | 12575 | -35 | -105 | 102012 | 187340 | -12870 |
| 1703 | 12715 | 12645 | 12690 | 12505 | 12680 | 12610 | -35 | -105 | 128864 | 234466 | 12612 |
| 1704 | 12780 | 12690 | 12740 | 12575 | 12740 | 12665 | -40 | -115 | 20118 | 84598 | 2222 |
| 1705 | 12850 | 12760 | 12800 | 12635 | 12790 | 12725 | -60 | -125 | 10358 | 74414 | 636 |
| 1706 | 12910 | 12875 | 12875 | 12710 | 12820 | 12770 | -90 | -140 | 966 | 26496 | 432 |
| 1707 | 12970 | 12900 | 12905 | 12795 | 12860 | 12855 | -110 | -115 | 36 | 7236 | -2 |
| 1708 | 13030 | 12985 | 12990 | 12855 | 12965 | 12910 | -65 | -120 | 52 | 6006 | -20 |
| 1709 | 13125 | 13050 | 13050 | 12930 | 13045 | 13015 | -80 | -110 | 214 | 8784 | 30 |
| 1710 | 13160 | 13080 | 13090 | 13000 | 13090 | 13060 | -70 | -100 | 16 | 2326 | 6 |
| 1711 | 13220 | 13140 | 13150 | 13070 | 13150 | 13105 | -70 | -115 | 28 | 844 | 2 |
| 1712 | 13260 | 13240 | 13240 | 13130 | 13200 | 13185 | -60 | -75 | 98 | 542 | 64 |
| 小计 | 268972 | 679992 / -148 | |||||||||
| 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 | 21000 | 21040 | 21175 | 20660 | 21110 | 20855 | 110 | -145 | 5610 | 20760 | -4810 |
| 1702 | 21100 | 21100 | 21265 | 20665 | 21190 | 20945 | 90 | -155 | 192268 | 95202 | -10366 |
| 1703 | 21135 | 21120 | 21290 | 20680 | 21180 | 20975 | 45 | -160 | 502512 | 186160 | 15692 |
| 1704 | 21140 | 21190 | 21265 | 20665 | 21160 | 20980 | 20 | -160 | 22812 | 73012 | 984 |
| 1705 | 21085 | 21035 | 21260 | 20660 | 21180 | 20990 | 95 | -95 | 12154 | 23342 | 1212 |
| 1706 | 21055 | 21060 | 21210 | 20680 | 21150 | 21070 | 95 | 15 | 356 | 2086 | 118 |
| 1707 | 21140 | 21095 | 21095 | 20740 | 20740 | 20855 | -400 | -285 | 6 | 564 | -6 |
| 1708 | 21070 | 20660 | 21195 | 20660 | 21195 | 20985 | 125 | -85 | 10 | 382 | 2 |
| 1709 | 21210 | 21190 | 21190 | 20655 | 21165 | 20925 | -45 | -285 | 36 | 256 | 2 |
| 1710 | 21165 | 21005 | 21215 | 21005 | 21215 | 21050 | 50 | -115 | 20 | 636 | 2 |
| 1711 | 21245 | 20895 | 21195 | 20780 | 21155 | 20960 | -90 | -285 | 18 | 322 | 4 |
| 1712 | 21125 | 21190 | 21300 | 21000 | 21175 | 21180 | 50 | 55 | 12 | 46 | 6 |
| 小计 | 735814 | 402768 / 2840 | |||||||||
| 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 | 17860 | 17865 | 17870 | 17495 | 17780 | 17630 | -80 | -230 | 620 | 9570 | -400 |
| 1702 | 17695 | 17515 | 17720 | 17280 | 17715 | 17465 | 20 | -230 | 86380 | 40278 | 454 |
| 1703 | 17590 | 17390 | 17620 | 17200 | 17620 | 17405 | 30 | -185 | 22036 | 21622 | 478 |
| 1704 | 17560 | 17365 | 17645 | 17180 | 17645 | 17350 | 85 | -210 | 1662 | 6920 | 298 |
| 1705 | 17620 | 17400 | 17600 | 17215 | 17600 | 17365 | -20 | -255 | 626 | 1950 | 70 |
| 1706 | 17720 | 17505 | 17530 | 17300 | 17525 | 17400 | -195 | -320 | 56 | 468 | 10 |
| 1707 | 17675 | 17535 | 17615 | 17535 | 17615 | 17575 | -60 | -100 | 4 | 172 | -2 |
| 1708 | 17760 | 17465 | 17615 | 17355 | 17605 | 17465 | -155 | -295 | 16 | 130 | -4 |
| 1709 | 17755 | 17470 | 17665 | 17470 | 17665 | 17535 | -90 | -220 | 10 | 158 | 0 |
| 1710 | 17650 | 17555 | 17555 | 17465 | 17465 | 17500 | -185 | -150 | 6 | 116 | -2 |
| 1711 | 17420 | 17510 | 17655 | 17420 | 17655 | 17510 | 235 | 90 | 18 | 86 | 0 |
| 1712 | 18165 | 17895 | 17895 | -270 | -270 | 0 | 30 | 0 | |||
| 小计 | 111434 | 81500 / 902 | |||||||||
| 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 | 84780 | 84440 | 84700 | 81900 | 83380 | 82910 | -1400 | -1870 | 5340 | 48108 | -240 |
| 1702 | 85210 | 85170 | 85170 | 83040 | 83490 | 83830 | -1720 | -1380 | 32 | 134 | -4 |
| 1703 | 85840 | 85570 | 85570 | 82800 | 84310 | 83060 | -1530 | -2780 | 322 | 484 | 268 |
| 1704 | 85470 | 85560 | 85560 | 85560 | 85560 | 85560 | 90 | 90 | 4 | 104 | 0 |
| 1705 | 86410 | 86250 | 86460 | 83450 | 85130 | 84790 | -1280 | -1620 | 533246 | 562026 | 22214 |
| 1706 | 86800 | 83940 | 84860 | 83940 | 84860 | 84240 | -1940 | -2560 | 6 | 424 | 0 |
| 1707 | 86790 | 86130 | 86130 | -660 | -660 | 0 | 38 | 0 | |||
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 87780 | 87540 | 87870 | 84880 | 86600 | 86090 | -1180 | -1690 | 8016 | 28720 | -358 |
| 1710 | 86470 | 86470 | 86470 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 88650 | 88650 | 88650 | 0 | 0 | 0 | 16 | 0 | |||
| 1712 | 89280 | 85660 | 87370 | 85660 | 87370 | 86510 | -1910 | -2770 | 4 | 48 | 0 |
| 小计 | 546970 | 640276 / 21880 | |||||||||
| 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 | 147940 | 149000 | 149730 | 147700 | 149170 | 148990 | 1230 | 1050 | 716 | 5864 | 172 |
| 1702 | 150530 | 151600 | 151600 | 1070 | 1070 | 0 | 4 | 0 | |||
| 1703 | 150650 | 152080 | 152080 | 149030 | 149030 | 151060 | -1620 | 410 | 6 | 20 | -2 |
| 1704 | 151340 | 151340 | 151340 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 149750 | 150300 | 151860 | 148420 | 150720 | 150170 | 970 | 420 | 25698 | 11748 | 786 |
| 1706 | 148550 | 150960 | 150960 | 147980 | 147980 | 149470 | -570 | 920 | 4 | 4 | 0 |
| 1707 | 147360 | 147360 | 147360 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 147230 | 147230 | 147230 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 150670 | 152000 | 152000 | 148720 | 150600 | 150690 | -70 | 20 | 44 | 92 | 4 |
| 1710 | 151590 | 151610 | 151610 | 20 | 20 | 0 | 4 | 0 | |||
| 1711 | 154140 | 154160 | 154160 | 20 | 20 | 0 | 2 | 0 | |||
| 1712 | 151010 | 151010 | 151010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 26468 | 17738 / 960 | |||||||||
| 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 | 263.45 | 262.9 | 262.9 | 262.5 | 262.55 | 262.55 | -0.9 | -0.9 | 42 | 516 | 6 |
| 1702 | 264.75 | 263.65 | 265.25 | 263.65 | 265.25 | 264.9 | 0.5 | 0.15 | 132 | 362 | -92 |
| 1703 | 268.3 | 267.6 | 267.6 | 266.9 | 267.5 | 267.3 | -0.8 | -1 | 6 | 6 | 4 |
| 1704 | 269.1 | 267.75 | 268.5 | 267 | 267.4 | 267.95 | -1.7 | -1.15 | 116 | 352 | 34 |
| 1706 | 270.3 | 268.5 | 271.25 | 268.35 | 270.4 | 269.95 | 0.1 | -0.35 | 237240 | 403990 | 12594 |
| 1708 | 271.4 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | -1.65 | -1.65 | 2 | 208 | 0 |
| 1710 | 272.85 | 272.15 | 273.4 | 272.15 | 272.8 | 272.9 | -0.05 | 0.05 | 36 | 136 | 28 |
| 1712 | 273.45 | 272.2 | 274.7 | 271.8 | 272.9 | 273 | -0.55 | -0.45 | 2186 | 9526 | 652 |
| 小计 | 239760 | 415096 / 13226 | |||||||||
| 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 | 3989 | 3976 | 4033 | 3976 | 4024 | 4024 | 35 | 35 | 4340 | 22624 | -1160 |
| 1702 | 3998 | 3991 | 4043 | 3991 | 4040 | 4032 | 42 | 34 | 32 | 2132 | -8 |
| 1703 | 4036 | 4023 | 4122 | 4018 | 4064 | 4058 | 28 | 22 | 50 | 556 | 6 |
| 1704 | 4067 | 4096 | 4096 | 4096 | 4096 | 4096 | 29 | 29 | 2 | 792 | 2 |
| 1705 | 4073 | 4056 | 4117 | 4056 | 4111 | 4106 | 38 | 33 | 196 | 790 | 28 |
| 1706 | 4088 | 4071 | 4145 | 4063 | 4130 | 4113 | 42 | 25 | 735862 | 713016 | 10116 |
| 1707 | 4110 | 4118 | 4159 | 4118 | 4149 | 4148 | 39 | 38 | 128 | 238 | 28 |
| 1708 | 4144 | 4171 | 4171 | 4166 | 4166 | 4167 | 22 | 23 | 6 | 222 | -2 |
| 1709 | 4165 | 4200 | 4200 | 4178 | 4178 | 4194 | 13 | 29 | 12 | 546 | -2 |
| 1710 | 4145 | 4161 | 4161 | 16 | 16 | 0 | 164 | 0 | |||
| 1711 | 4186 | 4186 | 4186 | 0 | 0 | 0 | 56 | 0 | |||
| 1712 | 4215 | 4203 | 4272 | 4192 | 4248 | 4240 | 33 | 25 | 1964 | 3730 | 318 |
| 小计 | 742592 | 744866 / 9326 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
