| 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 | 45560 | 45350 | 45430 | 44930 | 45090 | 45160 | -470 | -400 | 19080 | 33120 | -2840 |
| 1702 | 45690 | 45560 | 45600 | 44980 | 45180 | 45270 | -510 | -420 | 49220 | 109790 | -4828 |
| 1703 | 45850 | 45720 | 45770 | 45090 | 45350 | 45430 | -500 | -420 | 252160 | 202332 | -3678 |
| 1704 | 45990 | 45870 | 45880 | 45230 | 45440 | 45530 | -550 | -460 | 31062 | 71860 | -614 |
| 1705 | 46120 | 45990 | 46020 | 45360 | 45550 | 45670 | -570 | -450 | 14390 | 30562 | 252 |
| 1706 | 46230 | 46120 | 46120 | 45490 | 45650 | 45760 | -580 | -470 | 3714 | 10716 | 978 |
| 1707 | 46440 | 46060 | 46200 | 45720 | 45800 | 45930 | -640 | -510 | 364 | 3268 | 70 |
| 1708 | 46580 | 46220 | 46390 | 45870 | 45990 | 46110 | -590 | -470 | 320 | 2520 | 144 |
| 1709 | 46830 | 46530 | 46730 | 45470 | 46080 | 46340 | -750 | -490 | 494 | 3302 | 202 |
| 1710 | 47140 | 46750 | 46910 | 46240 | 46310 | 46480 | -830 | -660 | 154 | 1642 | 70 |
| 1711 | 47480 | 47020 | 47190 | 46460 | 46510 | 46640 | -970 | -840 | 886 | 6330 | 128 |
| 1712 | 47640 | 47230 | 47320 | 46620 | 46620 | 46910 | -1020 | -730 | 566 | 7210 | -56 |
| 小计 | 372410 | 482652 / -10172 | |||||||||
| 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 | 12635 | 12030 | 12690 | 12030 | 12535 | 12580 | -100 | -55 | 4380 | 44450 | -940 |
| 1702 | 12635 | 12590 | 12660 | 12500 | 12505 | 12570 | -130 | -65 | 44340 | 166702 | -8026 |
| 1703 | 12650 | 12625 | 12660 | 12505 | 12510 | 12590 | -140 | -60 | 125592 | 271096 | 14638 |
| 1704 | 12695 | 12640 | 12705 | 12560 | 12570 | 12630 | -125 | -65 | 16450 | 90182 | 2116 |
| 1705 | 12745 | 12715 | 12765 | 12615 | 12620 | 12690 | -125 | -55 | 13418 | 76522 | 666 |
| 1706 | 12805 | 12770 | 12815 | 12680 | 12680 | 12745 | -125 | -60 | 1490 | 27022 | 76 |
| 1707 | 12870 | 12795 | 12870 | 12735 | 12755 | 12805 | -115 | -65 | 848 | 7592 | 246 |
| 1708 | 12945 | 12875 | 12940 | 12810 | 12825 | 12865 | -120 | -80 | 198 | 6050 | -6 |
| 1709 | 12995 | 12960 | 13000 | 12850 | 12880 | 12940 | -115 | -55 | 370 | 8778 | -64 |
| 1710 | 13100 | 13010 | 13060 | 12885 | 12950 | 12995 | -150 | -105 | 174 | 2346 | 20 |
| 1711 | 13135 | 13055 | 13080 | 13000 | 13000 | 13055 | -135 | -80 | 88 | 864 | 14 |
| 1712 | 13225 | 13130 | 13135 | 13030 | 13100 | 13060 | -125 | -165 | 166 | 708 | 146 |
| 小计 | 207514 | 702312 / 8886 | |||||||||
| 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 | 21325 | 21215 | 21450 | 21060 | 21095 | 21300 | -230 | -25 | 3470 | 13010 | -3330 |
| 1702 | 21385 | 21345 | 21535 | 21135 | 21190 | 21335 | -195 | -50 | 83472 | 80496 | -7656 |
| 1703 | 21430 | 21360 | 21560 | 21160 | 21215 | 21375 | -215 | -55 | 590844 | 202156 | 1846 |
| 1704 | 21415 | 21335 | 21530 | 21145 | 21195 | 21345 | -220 | -70 | 20104 | 73080 | 434 |
| 1705 | 21400 | 21305 | 21520 | 21130 | 21180 | 21320 | -220 | -80 | 11398 | 24880 | 1108 |
| 1706 | 21415 | 21280 | 21450 | 21100 | 21145 | 21310 | -270 | -105 | 684 | 3066 | 296 |
| 1707 | 21500 | 21330 | 21380 | 21330 | 21380 | 21355 | -120 | -145 | 4 | 568 | 4 |
| 1708 | 21410 | 21175 | 21465 | 21165 | 21165 | 21260 | -245 | -150 | 18 | 386 | -6 |
| 1709 | 21415 | 21315 | 21475 | 21210 | 21210 | 21355 | -205 | -60 | 26 | 270 | 4 |
| 1710 | 21360 | 21340 | 21525 | 21285 | 21285 | 21400 | -75 | 40 | 18 | 628 | 0 |
| 1711 | 21390 | 21325 | 21520 | 21295 | 21295 | 21375 | -95 | -15 | 12 | 310 | 2 |
| 1712 | 21440 | 21375 | 21465 | 21260 | 21260 | 21365 | -180 | -75 | 6 | 94 | 0 |
| 小计 | 710056 | 398944 / -7298 | |||||||||
| 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 | 17965 | 18100 | 18250 | 17960 | 18090 | 18075 | 125 | 110 | 1700 | 8150 | -1050 |
| 1702 | 17850 | 17885 | 18120 | 17720 | 17960 | 17900 | 110 | 50 | 90676 | 39686 | 610 |
| 1703 | 17775 | 17800 | 17975 | 17640 | 17865 | 17805 | 90 | 30 | 24396 | 24122 | 1272 |
| 1704 | 17765 | 17765 | 17945 | 17650 | 17810 | 17795 | 45 | 30 | 1446 | 7560 | 370 |
| 1705 | 17750 | 17780 | 17980 | 17665 | 17790 | 17770 | 40 | 20 | 492 | 2010 | 22 |
| 1706 | 17830 | 17815 | 18055 | 17705 | 17900 | 17835 | 70 | 5 | 88 | 502 | 8 |
| 1707 | 17780 | 17780 | 17885 | 17780 | 17885 | 17865 | 105 | 85 | 12 | 160 | -10 |
| 1708 | 17850 | 17850 | 17850 | 0 | 0 | 0 | 134 | 0 | |||
| 1709 | 17880 | 17940 | 18075 | 17890 | 17905 | 17940 | 25 | 60 | 12 | 146 | -4 |
| 1710 | 17895 | 17895 | 17895 | 0 | 0 | 0 | 110 | 0 | |||
| 1711 | 17905 | 17800 | 17870 | 17800 | 17870 | 17835 | -35 | -70 | 4 | 84 | -2 |
| 1712 | 17905 | 17905 | 17905 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 118826 | 82692 / 1216 | |||||||||
| 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 | 83910 | 83800 | 84170 | 82320 | 83150 | 83510 | -760 | -400 | 8484 | 43500 | -2448 |
| 1702 | 85010 | 84000 | 84940 | 83260 | 84080 | 84210 | -930 | -800 | 108 | 144 | 6 |
| 1703 | 84610 | 84420 | 84640 | 84030 | 84640 | 84360 | 30 | -250 | 14 | 478 | -4 |
| 1704 | 84820 | 84820 | 84820 | 0 | 0 | 0 | 106 | 0 | |||
| 1705 | 85410 | 85300 | 85840 | 84510 | 84810 | 85300 | -600 | -110 | 354012 | 552744 | -4056 |
| 1706 | 85620 | 85550 | 85940 | 85550 | 85730 | 85770 | 110 | 150 | 10 | 422 | -2 |
| 1707 | 86130 | 85920 | 85920 | -210 | -210 | 0 | 38 | 0 | |||
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 86870 | 86660 | 87270 | 86000 | 86230 | 86670 | -640 | -200 | 4222 | 29002 | -104 |
| 1710 | 86470 | 86470 | 86470 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 88650 | 88650 | 88650 | 0 | 0 | 0 | 16 | 0 | |||
| 1712 | 87870 | 87870 | 87870 | 0 | 0 | 0 | 48 | 0 | |||
| 小计 | 366850 | 626672 / -6608 | |||||||||
| 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 | 150170 | 155610 | 155620 | 150400 | 151130 | 152050 | 960 | 1880 | 352 | 5784 | -128 |
| 1702 | 152800 | 150290 | 152650 | 150290 | 152650 | 151470 | -150 | -1330 | 4 | 2 | -2 |
| 1703 | 152260 | 155710 | 155710 | 155710 | 155710 | 155710 | 3450 | 3450 | 2 | 22 | 2 |
| 1704 | 152950 | 152950 | 152950 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 151370 | 153540 | 154480 | 151870 | 152900 | 153160 | 1530 | 1790 | 27994 | 16016 | 1684 |
| 1706 | 150660 | 152440 | 152440 | 1780 | 1780 | 0 | 4 | 0 | |||
| 1707 | 149450 | 149450 | 149450 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 149320 | 149320 | 149320 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 151840 | 153570 | 154410 | 152420 | 152420 | 153660 | 580 | 1820 | 62 | 134 | 8 |
| 1710 | 152770 | 153740 | 156220 | 153740 | 154740 | 155080 | 1970 | 2310 | 16 | 4 | 0 |
| 1711 | 155340 | 157690 | 157690 | 2350 | 2350 | 0 | 2 | 0 | |||
| 1712 | 152190 | 152190 | 152190 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 28430 | 21968 / 1564 | |||||||||
| 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 | 264 | 264 | 264 | 0 | 0 | 0 | 462 | 0 | |||
| 1702 | 265 | 265 | 265.7 | 265 | 265 | 265.3 | 0 | 0.3 | 28 | 290 | -28 |
| 1703 | 267.4 | 267.4 | 267.4 | 0 | 0 | 0 | 6 | 0 | |||
| 1704 | 267.05 | 267 | 267.3 | 267 | 267.3 | 267 | 0.25 | -0.05 | 30 | 322 | -30 |
| 1706 | 269.2 | 269 | 269.85 | 268.7 | 268.85 | 269.3 | -0.35 | 0.1 | 231806 | 394922 | -6680 |
| 1708 | 269.75 | 270.6 | 270.6 | 270.6 | 270.6 | 270.6 | 0.85 | 0.85 | 2 | 208 | 0 |
| 1710 | 271 | 270.9 | 271.75 | 270.9 | 271.6 | 271.25 | 0.6 | 0.25 | 12 | 138 | 2 |
| 1712 | 272.15 | 271.9 | 272.4 | 271 | 271.55 | 271.5 | -0.6 | -0.65 | 3846 | 9070 | -396 |
| 小计 | 235724 | 405418 / -7132 | |||||||||
| 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 | 4025 | 4026 | 4036 | 3981 | 3984 | 4013 | -41 | -12 | 456 | 22040 | -40 |
| 1702 | 4047 | 4041 | 4052 | 4000 | 4000 | 4041 | -47 | -6 | 224 | 2038 | -46 |
| 1703 | 4055 | 4055 | 4055 | 0 | 0 | 0 | 556 | 0 | |||
| 1704 | 4096 | 4060 | 4073 | 4050 | 4050 | 4061 | -46 | -35 | 12 | 792 | 0 |
| 1705 | 4108 | 4125 | 4125 | 4055 | 4055 | 4100 | -53 | -8 | 298 | 790 | 24 |
| 1706 | 4126 | 4129 | 4147 | 4069 | 4075 | 4120 | -51 | -6 | 703100 | 706882 | -2134 |
| 1707 | 4147 | 4146 | 4146 | 4146 | 4146 | 4146 | -1 | -1 | 2 | 230 | 2 |
| 1708 | 4153 | 4176 | 4176 | 4134 | 4134 | 4159 | -19 | 6 | 6 | 224 | 2 |
| 1709 | 4188 | 4161 | 4161 | 4117 | 4117 | 4124 | -71 | -64 | 12 | 542 | -2 |
| 1710 | 4214 | 4201 | 4201 | -13 | -13 | 0 | 162 | 0 | |||
| 1711 | 4190 | 4190 | 4190 | 0 | 0 | 0 | 56 | 0 | |||
| 1712 | 4252 | 4260 | 4266 | 4190 | 4195 | 4235 | -57 | -17 | 2254 | 5072 | 486 |
| 小计 | 706364 | 739384 / -1708 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
