| 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 | 46660 | 46680 | 46890 | 46530 | 46720 | 46690 | 60 | 30 | 9580 | 13420 | -4390 |
| 1702 | 46790 | 46790 | 47020 | 46600 | 46820 | 46810 | 30 | 20 | 41142 | 98888 | -6732 |
| 1703 | 46950 | 46950 | 47200 | 46750 | 46980 | 46990 | 30 | 40 | 289596 | 220550 | -5318 |
| 1704 | 47040 | 47100 | 47300 | 46880 | 47070 | 47100 | 30 | 60 | 41124 | 80798 | 1646 |
| 1705 | 47190 | 47170 | 47450 | 47050 | 47190 | 47240 | 0 | 50 | 19862 | 33722 | 2078 |
| 1706 | 47280 | 47350 | 47540 | 47120 | 47340 | 47310 | 60 | 30 | 1796 | 12968 | 188 |
| 1707 | 47350 | 47400 | 47600 | 47340 | 47370 | 47420 | 20 | 70 | 246 | 3828 | 40 |
| 1708 | 47470 | 47470 | 47780 | 47450 | 47590 | 47590 | 120 | 120 | 298 | 3566 | 20 |
| 1709 | 47630 | 47540 | 47950 | 47190 | 47690 | 47770 | 60 | 140 | 434 | 4744 | -46 |
| 1710 | 48010 | 47870 | 48160 | 47770 | 47930 | 48050 | -80 | 40 | 2392 | 4650 | 1774 |
| 1711 | 48100 | 48000 | 48350 | 47940 | 48050 | 48130 | -50 | 30 | 1254 | 8762 | 108 |
| 1712 | 48240 | 48180 | 48430 | 48100 | 48150 | 48250 | -90 | 10 | 540 | 7858 | 218 |
| 小计 | 408264 | 493754 / -10414 | |||||||||
| 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 | 12840 | 13050 | 13100 | 12860 | 13100 | 12925 | 260 | 85 | 11580 | 21870 | -7950 |
| 1702 | 12905 | 12910 | 13220 | 12905 | 13210 | 13010 | 305 | 105 | 64178 | 121236 | -10152 |
| 1703 | 12960 | 13015 | 13280 | 12955 | 13280 | 13070 | 320 | 110 | 296242 | 293964 | 8056 |
| 1704 | 13005 | 13095 | 13310 | 13005 | 13310 | 13115 | 305 | 110 | 60880 | 108942 | 3578 |
| 1705 | 13060 | 13115 | 13375 | 13060 | 13375 | 13175 | 315 | 115 | 30416 | 79786 | 1700 |
| 1706 | 13110 | 13210 | 13405 | 13115 | 13405 | 13205 | 295 | 95 | 3118 | 26384 | 140 |
| 1707 | 13175 | 13215 | 13460 | 13185 | 13460 | 13275 | 285 | 100 | 578 | 7826 | 90 |
| 1708 | 13210 | 13270 | 13490 | 13240 | 13490 | 13335 | 280 | 125 | 262 | 5848 | -26 |
| 1709 | 13280 | 13340 | 13570 | 13295 | 13570 | 13420 | 290 | 140 | 980 | 8374 | -268 |
| 1710 | 13285 | 13390 | 13600 | 13305 | 13600 | 13415 | 315 | 130 | 194 | 2092 | -28 |
| 1711 | 13350 | 13400 | 13635 | 13370 | 13635 | 13435 | 285 | 85 | 134 | 1128 | -14 |
| 1712 | 13360 | 13455 | 13625 | 13390 | 13625 | 13435 | 265 | 75 | 324 | 1292 | 184 |
| 小计 | 468886 | 678742 / -4690 | |||||||||
| 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 | 22355 | 22285 | 23395 | 21295 | 22300 | 22290 | -55 | -65 | 1810 | 8750 | -2000 |
| 1702 | 22500 | 22390 | 22600 | 22135 | 22395 | 22375 | -105 | -125 | 60150 | 63818 | -3976 |
| 1703 | 22560 | 22450 | 22655 | 22160 | 22430 | 22430 | -130 | -130 | 726540 | 228404 | -3298 |
| 1704 | 22525 | 22460 | 22625 | 22150 | 22420 | 22390 | -105 | -135 | 26936 | 79112 | -222 |
| 1705 | 22530 | 22410 | 22620 | 22135 | 22395 | 22370 | -135 | -160 | 14140 | 32028 | 734 |
| 1706 | 22605 | 22445 | 22565 | 22260 | 22370 | 22435 | -235 | -170 | 384 | 4388 | 116 |
| 1707 | 22650 | 22375 | 22400 | 22345 | 22345 | 22370 | -305 | -280 | 10 | 648 | 2 |
| 1708 | 22410 | 22265 | 22470 | 22115 | 22370 | 22305 | -40 | -105 | 44 | 440 | -4 |
| 1709 | 22495 | 22400 | 22465 | 22175 | 22390 | 22385 | -105 | -110 | 26 | 312 | -10 |
| 1710 | 22460 | 22425 | 22425 | 22210 | 22320 | 22305 | -140 | -155 | 48 | 640 | -2 |
| 1711 | 22455 | 22425 | 22475 | 22195 | 22410 | 22320 | -45 | -135 | 32 | 334 | 12 |
| 1712 | 22450 | 22360 | 22370 | 22255 | 22365 | 22315 | -85 | -135 | 14 | 120 | 4 |
| 小计 | 830134 | 418994 / -8644 | |||||||||
| 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 | 18620 | 18500 | 18650 | 18380 | 18450 | 18545 | -170 | -75 | 190 | 7930 | -50 |
| 1702 | 18795 | 18770 | 18840 | 18360 | 18660 | 18615 | -135 | -180 | 80420 | 30484 | -494 |
| 1703 | 18845 | 18820 | 18880 | 18360 | 18590 | 18615 | -255 | -230 | 48284 | 30204 | 1596 |
| 1704 | 18880 | 18790 | 18880 | 18385 | 18570 | 18610 | -310 | -270 | 3112 | 8828 | 254 |
| 1705 | 18845 | 18800 | 18890 | 18405 | 18595 | 18615 | -250 | -230 | 880 | 2242 | 156 |
| 1706 | 18805 | 18730 | 18855 | 18405 | 18645 | 18620 | -160 | -185 | 202 | 872 | 12 |
| 1707 | 18805 | 18585 | 18655 | 18585 | 18595 | 18605 | -210 | -200 | 8 | 184 | -2 |
| 1708 | 19040 | 18830 | 18830 | 18525 | 18525 | 18660 | -515 | -380 | 16 | 132 | -2 |
| 1709 | 18860 | 18835 | 18895 | 18545 | 18720 | 18735 | -140 | -125 | 22 | 160 | 2 |
| 1710 | 18495 | 18885 | 18885 | 18545 | 18650 | 18690 | 155 | 195 | 6 | 76 | 0 |
| 1711 | 18865 | 18650 | 18680 | 18490 | 18490 | 18610 | -375 | -255 | 10 | 82 | -6 |
| 1712 | 18795 | 18695 | 18695 | 18695 | 18695 | 18695 | -100 | -100 | 2 | 34 | 0 |
| 小计 | 133152 | 81228 / 1466 | |||||||||
| 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 | 85980 | 85220 | 87600 | 83500 | 84100 | 84360 | -1880 | -1620 | 2136 | 39336 | -768 |
| 1702 | 86650 | 84620 | 84620 | -2030 | -2030 | 0 | 82 | 0 | |||
| 1703 | 87100 | 86620 | 87170 | 84710 | 85130 | 86210 | -1970 | -890 | 452 | 280 | -78 |
| 1704 | 86540 | 85730 | 86040 | 85730 | 86040 | 85880 | -500 | -660 | 16 | 128 | 0 |
| 1705 | 87810 | 87310 | 88160 | 85150 | 85800 | 86590 | -2010 | -1220 | 532698 | 576552 | 33064 |
| 1706 | 87860 | 87830 | 88200 | 86080 | 86080 | 86870 | -1780 | -990 | 36 | 148 | -12 |
| 1707 | 87350 | 87130 | 87130 | 86630 | 86630 | 86880 | -720 | -470 | 4 | 36 | -2 |
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 89220 | 88940 | 89610 | 86760 | 87190 | 87720 | -2030 | -1500 | 8662 | 30780 | 1328 |
| 1710 | 89770 | 89450 | 89450 | 88290 | 88290 | 89040 | -1480 | -730 | 38 | 74 | -30 |
| 1711 | 89640 | 89640 | 89640 | 0 | 0 | 0 | 16 | 0 | |||
| 1712 | 87870 | 87870 | 87870 | 0 | 0 | 0 | 48 | 0 | |||
| 小计 | 544042 | 647580 / 33502 | |||||||||
| 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 | 152620 | 149900 | 149900 | 145510 | 148000 | 147570 | -4620 | -5050 | 76 | 5648 | -4 |
| 1702 | 152040 | 148930 | 148930 | 147950 | 147950 | 148440 | -4090 | -3600 | 4 | 2 | 0 |
| 1703 | 151810 | 148210 | 148210 | -3600 | -3600 | 0 | 16 | 0 | |||
| 1704 | 152480 | 152480 | 152480 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 154210 | 152760 | 152960 | 147620 | 149590 | 150600 | -4620 | -3610 | 34190 | 14814 | -2370 |
| 1706 | 153490 | 149890 | 149890 | -3600 | -3600 | 0 | 4 | 0 | |||
| 1707 | 152250 | 152250 | 152250 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 152120 | 152120 | 152120 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 154830 | 154500 | 154500 | 148950 | 150300 | 151880 | -4530 | -2950 | 146 | 176 | 0 |
| 1710 | 154980 | 152030 | 152030 | -2950 | -2950 | 0 | 4 | 0 | |||
| 1711 | 157570 | 154570 | 154570 | -3000 | -3000 | 0 | 2 | 0 | |||
| 1712 | 154370 | 154370 | 154370 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 34416 | 20666 / -2374 | |||||||||
| 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 | 267.55 | 267.55 | 267.55 | 0 | 0 | 0 | 384 | 0 | |||
| 1702 | 267.65 | 268.55 | 268.9 | 267.85 | 268.9 | 268.2 | 1.25 | 0.55 | 34 | 188 | -8 |
| 1703 | 267.4 | 267.4 | 267.4 | 0 | 0 | 0 | 6 | 0 | |||
| 1704 | 269.3 | 269.15 | 269.85 | 267.3 | 269.85 | 268.8 | 0.55 | -0.5 | 40 | 320 | 0 |
| 1706 | 271.65 | 271.7 | 272.55 | 268.65 | 272.25 | 270.7 | 0.6 | -0.95 | 342304 | 388946 | -7098 |
| 1708 | 272 | 272.35 | 273 | 272.35 | 273 | 272.5 | 1 | 0.5 | 8 | 206 | 0 |
| 1710 | 273.6 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | 0.25 | 0.25 | 4 | 134 | -4 |
| 1712 | 274.45 | 274.45 | 275.3 | 271 | 275.15 | 272.7 | 0.7 | -1.75 | 7460 | 8598 | -368 |
| 小计 | 349850 | 398782 / -7478 | |||||||||
| 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 | 4055 | 4020 | 4050 | 4020 | 4042 | 4039 | -13 | -16 | 64 | 20580 | -40 |
| 1702 | 4076 | 4058 | 4069 | 4044 | 4063 | 4055 | -13 | -21 | 88 | 1890 | -16 |
| 1703 | 4097 | 4084 | 4090 | 4049 | 4083 | 4079 | -14 | -18 | 52 | 726 | -6 |
| 1704 | 4117 | 4117 | 4117 | 0 | 0 | 0 | 866 | 0 | |||
| 1705 | 4126 | 4120 | 4135 | 4105 | 4133 | 4124 | 7 | -2 | 144 | 700 | -56 |
| 1706 | 4153 | 4148 | 4154 | 4105 | 4150 | 4133 | -3 | -20 | 681992 | 688200 | -17788 |
| 1707 | 4176 | 4162 | 4162 | 4160 | 4160 | 4160 | -16 | -16 | 10 | 232 | 2 |
| 1708 | 4190 | 4190 | 4190 | 0 | 0 | 0 | 224 | 0 | |||
| 1709 | 4209 | 4199 | 4210 | 4191 | 4194 | 4199 | -15 | -10 | 34 | 502 | -12 |
| 1710 | 4238 | 4217 | 4217 | 4197 | 4217 | 4213 | -21 | -25 | 12 | 148 | -4 |
| 1711 | 4201 | 4239 | 4239 | 4237 | 4239 | 4238 | 38 | 37 | 6 | 52 | -4 |
| 1712 | 4270 | 4265 | 4265 | 4221 | 4262 | 4241 | -8 | -29 | 4872 | 6626 | -24 |
| 小计 | 687274 | 720746 / -17948 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
