| 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 | 45160 | 45160 | 45480 | 44880 | 45420 | 45330 | 260 | 170 | 17040 | 28060 | -5060 |
| 1702 | 45270 | 45110 | 45610 | 44950 | 45590 | 45370 | 320 | 100 | 39366 | 110292 | 502 |
| 1703 | 45430 | 45260 | 45770 | 45090 | 45730 | 45470 | 300 | 40 | 201880 | 204444 | 2112 |
| 1704 | 45530 | 45390 | 45870 | 45210 | 45840 | 45600 | 310 | 70 | 25526 | 73188 | 1328 |
| 1705 | 45670 | 45510 | 45980 | 45340 | 45960 | 45760 | 290 | 90 | 10136 | 31042 | 480 |
| 1706 | 45760 | 45580 | 46080 | 45450 | 46060 | 45870 | 300 | 110 | 1380 | 10798 | 82 |
| 1707 | 45930 | 45830 | 46190 | 45600 | 46190 | 46010 | 260 | 80 | 354 | 3400 | 132 |
| 1708 | 46110 | 46010 | 46300 | 45740 | 46270 | 46180 | 160 | 70 | 574 | 2986 | 466 |
| 1709 | 46340 | 46120 | 46620 | 46060 | 46360 | 46350 | 20 | 10 | 226 | 3354 | 52 |
| 1710 | 46480 | 46310 | 46650 | 46180 | 46400 | 46460 | -80 | -20 | 84 | 1642 | 0 |
| 1711 | 46640 | 46620 | 46910 | 46390 | 46750 | 46780 | 110 | 140 | 350 | 6388 | 58 |
| 1712 | 46910 | 46700 | 47040 | 46400 | 47040 | 46960 | 130 | 50 | 758 | 7376 | 166 |
| 小计 | 297674 | 482970 / 318 | |||||||||
| 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 | 12580 | 12675 | 12675 | 12515 | 12550 | 12590 | -30 | 10 | 6130 | 41660 | -2790 |
| 1702 | 12570 | 12530 | 12675 | 12500 | 12525 | 12595 | -45 | 25 | 47416 | 160338 | -6364 |
| 1703 | 12590 | 12555 | 12710 | 12535 | 12580 | 12625 | -10 | 35 | 196060 | 282886 | 11790 |
| 1704 | 12630 | 12610 | 12750 | 12590 | 12625 | 12670 | -5 | 40 | 21412 | 92398 | 2216 |
| 1705 | 12690 | 12635 | 12800 | 12635 | 12695 | 12720 | 5 | 30 | 13226 | 76246 | -276 |
| 1706 | 12745 | 12800 | 12850 | 12700 | 12735 | 12775 | -10 | 30 | 978 | 26912 | -110 |
| 1707 | 12805 | 12850 | 12885 | 12770 | 12815 | 12835 | 10 | 30 | 172 | 7620 | 28 |
| 1708 | 12865 | 12930 | 12960 | 12825 | 12885 | 12910 | 20 | 45 | 132 | 6044 | -6 |
| 1709 | 12940 | 12975 | 13030 | 12900 | 12955 | 12975 | 15 | 35 | 322 | 8776 | -2 |
| 1710 | 12995 | 13020 | 13080 | 12830 | 13065 | 13015 | 70 | 20 | 40 | 2340 | -6 |
| 1711 | 13055 | 13050 | 13115 | 12995 | 13010 | 13050 | -45 | -5 | 172 | 904 | 40 |
| 1712 | 13060 | 13100 | 13130 | 13050 | 13050 | 13090 | -10 | 30 | 282 | 948 | 240 |
| 小计 | 286342 | 707072 / 4760 | |||||||||
| 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 | 21300 | 21145 | 21635 | 21065 | 21600 | 21425 | 300 | 125 | 2230 | 12340 | -670 |
| 1702 | 21335 | 21225 | 21730 | 21045 | 21725 | 21430 | 390 | 95 | 71618 | 81050 | 554 |
| 1703 | 21375 | 21210 | 21785 | 21085 | 21775 | 21465 | 400 | 90 | 639640 | 223050 | 20894 |
| 1704 | 21345 | 21195 | 21755 | 21060 | 21740 | 21485 | 395 | 140 | 22640 | 75672 | 2592 |
| 1705 | 21320 | 21180 | 21730 | 21050 | 21730 | 21455 | 410 | 135 | 13016 | 27372 | 2492 |
| 1706 | 21310 | 21145 | 21685 | 21035 | 21680 | 21520 | 370 | 210 | 416 | 3140 | 74 |
| 1707 | 21355 | 21335 | 21665 | 21335 | 21665 | 21515 | 310 | 160 | 12 | 574 | 6 |
| 1708 | 21260 | 21145 | 21625 | 21100 | 21615 | 21355 | 355 | 95 | 50 | 410 | 24 |
| 1709 | 21355 | 21220 | 21705 | 21170 | 21695 | 21475 | 340 | 120 | 54 | 298 | 28 |
| 1710 | 21400 | 21385 | 21685 | 21385 | 21685 | 21505 | 285 | 105 | 16 | 636 | 8 |
| 1711 | 21375 | 21295 | 21695 | 21130 | 21695 | 21365 | 320 | -10 | 20 | 304 | -6 |
| 1712 | 21365 | 21140 | 21715 | 21135 | 21715 | 21470 | 350 | 105 | 22 | 102 | 8 |
| 小计 | 749734 | 424948 / 26004 | |||||||||
| 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 | 18075 | 18155 | 18295 | 17950 | 18060 | 18225 | -15 | 150 | 670 | 8180 | 30 |
| 1702 | 17900 | 18035 | 18185 | 17840 | 18090 | 18055 | 190 | 155 | 76450 | 38338 | -1348 |
| 1703 | 17805 | 17850 | 18050 | 17800 | 18020 | 17950 | 215 | 145 | 32470 | 24984 | 862 |
| 1704 | 17795 | 17850 | 18040 | 17755 | 18010 | 17935 | 215 | 140 | 1444 | 7892 | 332 |
| 1705 | 17770 | 17865 | 18035 | 17775 | 18015 | 17940 | 245 | 170 | 358 | 2036 | 26 |
| 1706 | 17835 | 17980 | 18055 | 17870 | 18050 | 18000 | 215 | 165 | 150 | 566 | 64 |
| 1707 | 17865 | 17935 | 18060 | 17935 | 18060 | 17995 | 195 | 130 | 10 | 162 | 2 |
| 1708 | 17850 | 17965 | 18105 | 17945 | 18105 | 18005 | 255 | 155 | 24 | 142 | 8 |
| 1709 | 17940 | 17960 | 18100 | 17945 | 18035 | 18005 | 95 | 65 | 22 | 144 | -2 |
| 1710 | 17895 | 18040 | 18040 | 17980 | 17980 | 18010 | 85 | 115 | 4 | 108 | -2 |
| 1711 | 17835 | 18090 | 18105 | 18085 | 18100 | 18090 | 265 | 255 | 20 | 100 | 16 |
| 1712 | 17905 | 18095 | 18095 | 18095 | 18095 | 18095 | 190 | 190 | 2 | 30 | 2 |
| 小计 | 111624 | 82682 / -10 | |||||||||
| 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 | 83510 | 83310 | 84900 | 83310 | 84650 | 84420 | 1140 | 910 | 7092 | 42384 | -1116 |
| 1702 | 84210 | 84040 | 85230 | 83670 | 85190 | 84300 | 980 | 90 | 42 | 130 | -14 |
| 1703 | 84360 | 84070 | 85690 | 84060 | 85430 | 84850 | 1070 | 490 | 228 | 474 | -4 |
| 1704 | 84820 | 85440 | 86380 | 85440 | 85810 | 86030 | 990 | 1210 | 90 | 128 | 22 |
| 1705 | 85300 | 85050 | 86630 | 84960 | 86370 | 85830 | 1070 | 530 | 355704 | 544016 | -8728 |
| 1706 | 85770 | 86520 | 86960 | 85940 | 86600 | 86550 | 830 | 780 | 396 | 196 | -226 |
| 1707 | 85920 | 86050 | 86050 | 130 | 130 | 0 | 38 | 0 | |||
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 86670 | 86340 | 88080 | 86340 | 87850 | 87370 | 1180 | 700 | 2974 | 29204 | 202 |
| 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 | 366526 | 616808 / -9864 | |||||||||
| 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 | 152050 | 150040 | 152450 | 150040 | 151830 | 151520 | -220 | -530 | 212 | 5696 | -88 |
| 1702 | 151470 | 150940 | 150940 | -530 | -530 | 0 | 2 | 0 | |||
| 1703 | 155710 | 155170 | 155170 | -540 | -540 | 0 | 22 | 0 | |||
| 1704 | 156410 | 156410 | 156410 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 153160 | 153090 | 153800 | 152300 | 153260 | 153190 | 100 | 30 | 18838 | 16688 | 672 |
| 1706 | 152440 | 152470 | 152470 | 30 | 30 | 0 | 4 | 0 | |||
| 1707 | 151220 | 151220 | 151220 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 151090 | 151090 | 151090 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 153660 | 153040 | 155050 | 153040 | 154200 | 153830 | 540 | 170 | 106 | 140 | 6 |
| 1710 | 155080 | 153690 | 153690 | 153690 | 153690 | 153690 | -1390 | -1390 | 2 | 4 | 0 |
| 1711 | 157690 | 156270 | 156270 | -1420 | -1420 | 0 | 2 | 0 | |||
| 1712 | 154490 | 154490 | 154490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19158 | 22558 / 590 | |||||||||
| 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 | 262 | 262 | 262 | 262 | 262 | -2 | -2 | 6 | 462 | 0 |
| 1702 | 265.3 | 265.65 | 265.65 | 265.2 | 265.6 | 265.5 | 0.3 | 0.2 | 8 | 284 | -6 |
| 1703 | 267.4 | 267.4 | 267.4 | 0 | 0 | 0 | 6 | 0 | |||
| 1704 | 267 | 267.05 | 267.4 | 267.05 | 267.4 | 267.2 | 0.4 | 0.2 | 4 | 320 | -2 |
| 1706 | 269.3 | 268.65 | 270.4 | 268.65 | 269.75 | 269.5 | 0.45 | 0.2 | 175304 | 395864 | 942 |
| 1708 | 270.6 | 270.55 | 270.55 | 270.1 | 270.35 | 270.35 | -0.25 | -0.25 | 8 | 206 | -2 |
| 1710 | 271.25 | 271.7 | 271.85 | 271.7 | 271.85 | 271.8 | 0.6 | 0.55 | 6 | 134 | -4 |
| 1712 | 271.5 | 272.2 | 272.8 | 271.35 | 272.4 | 272.25 | 0.9 | 0.75 | 1040 | 9192 | 122 |
| 小计 | 176376 | 406468 / 1050 | |||||||||
| 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 | 4013 | 3984 | 4005 | 3968 | 3992 | 3992 | -21 | -21 | 2816 | 20536 | -1504 |
| 1702 | 4041 | 3994 | 4027 | 3994 | 4014 | 4013 | -27 | -28 | 216 | 2068 | 30 |
| 1703 | 4055 | 4054 | 4055 | 4038 | 4047 | 4046 | -8 | -9 | 100 | 608 | 52 |
| 1704 | 4061 | 4071 | 4077 | 4060 | 4063 | 4065 | 2 | 4 | 90 | 854 | 62 |
| 1705 | 4100 | 4063 | 4097 | 4063 | 4083 | 4083 | -17 | -17 | 66 | 794 | 4 |
| 1706 | 4120 | 4090 | 4120 | 4083 | 4109 | 4102 | -11 | -18 | 478496 | 701796 | -5086 |
| 1707 | 4146 | 4135 | 4135 | 4119 | 4123 | 4127 | -23 | -19 | 16 | 228 | -2 |
| 1708 | 4159 | 4137 | 4161 | 4137 | 4145 | 4145 | -14 | -14 | 12 | 224 | 0 |
| 1709 | 4124 | 4151 | 4168 | 4151 | 4167 | 4162 | 43 | 38 | 24 | 540 | -2 |
| 1710 | 4201 | 4201 | 4201 | 0 | 0 | 0 | 162 | 0 | |||
| 1711 | 4190 | 4190 | 4190 | 0 | 0 | 0 | 56 | 0 | |||
| 1712 | 4235 | 4212 | 4237 | 4204 | 4230 | 4220 | -5 | -15 | 2096 | 5428 | 356 |
| 小计 | 483932 | 733294 / -6090 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
