| 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 | |||||||||||
| 1702 | 47780 | 47700 | 47870 | 46410 | 46610 | 47040 | -1170 | -740 | 40534 | 87012 | -7264 |
| 1703 | 47900 | 47880 | 48060 | 46540 | 46780 | 47320 | -1120 | -580 | 303912 | 204580 | -17942 |
| 1704 | 48010 | 48010 | 48150 | 46650 | 46880 | 47300 | -1130 | -710 | 53446 | 91804 | 3444 |
| 1705 | 48220 | 48180 | 48270 | 46800 | 47020 | 47460 | -1200 | -760 | 23574 | 39904 | 2508 |
| 1706 | 48420 | 48280 | 48360 | 46940 | 47120 | 47710 | -1300 | -710 | 2694 | 13040 | -136 |
| 1707 | 48450 | 48310 | 48340 | 47090 | 47230 | 47560 | -1220 | -890 | 262 | 3844 | 28 |
| 1708 | 48610 | 48360 | 48360 | 47260 | 47310 | 47530 | -1300 | -1080 | 130 | 3626 | -2 |
| 1709 | 48690 | 48490 | 48740 | 47430 | 47500 | 48160 | -1190 | -530 | 238 | 4816 | -26 |
| 1710 | 49020 | 48780 | 48970 | 47550 | 47700 | 48150 | -1320 | -870 | 490 | 4898 | 4 |
| 1711 | 49000 | 48940 | 48990 | 47700 | 47860 | 48440 | -1140 | -560 | 314 | 8694 | -22 |
| 1712 | 49130 | 48960 | 49140 | 47800 | 47900 | 48630 | -1230 | -500 | 632 | 8246 | 82 |
| 1801 | 49130 | 48860 | 48910 | 48000 | 48020 | 48110 | -1110 | -1020 | 84 | 68 | 68 |
| 小计 | 426310 | 470532 / -19258 | |||||||||
| 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 | |||||||||||
| 1702 | 13330 | 13365 | 13445 | 13145 | 13250 | 13300 | -80 | -30 | 41502 | 103860 | -8702 |
| 1703 | 13395 | 13410 | 13525 | 13215 | 13320 | 13375 | -75 | -20 | 332966 | 307736 | -2784 |
| 1704 | 13440 | 13465 | 13555 | 13255 | 13365 | 13410 | -75 | -30 | 58148 | 121516 | 2274 |
| 1705 | 13500 | 13495 | 13605 | 13315 | 13425 | 13455 | -75 | -45 | 23604 | 83016 | 22 |
| 1706 | 13520 | 13540 | 13635 | 13365 | 13495 | 13500 | -25 | -20 | 2492 | 26202 | -64 |
| 1707 | 13625 | 13630 | 13665 | 13460 | 13545 | 13530 | -80 | -95 | 504 | 7628 | -64 |
| 1708 | 13695 | 13685 | 13725 | 13535 | 13620 | 13610 | -75 | -85 | 120 | 5638 | -10 |
| 1709 | 13700 | 13765 | 13795 | 13590 | 13685 | 13680 | -15 | -20 | 412 | 8316 | 6 |
| 1710 | 13715 | 13775 | 13780 | 13685 | 13685 | 13715 | -30 | 0 | 38 | 2002 | -6 |
| 1711 | 13795 | 13815 | 13840 | 13660 | 13700 | 13760 | -95 | -35 | 88 | 1066 | 4 |
| 1712 | 13800 | 13840 | 13880 | 13680 | 13680 | 13810 | -120 | 10 | 74 | 1378 | 6 |
| 1801 | 13800 | 13870 | 14020 | 13680 | 13740 | 13840 | -60 | 40 | 52 | 32 | 32 |
| 小计 | 460000 | 668390 / -9286 | |||||||||
| 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 | |||||||||||
| 1702 | 22770 | 22735 | 22825 | 21730 | 22000 | 22285 | -770 | -485 | 44118 | 53106 | -6382 |
| 1703 | 22830 | 22760 | 22880 | 21765 | 22050 | 22370 | -780 | -460 | 713856 | 209744 | -9576 |
| 1704 | 22825 | 22765 | 22860 | 21795 | 22050 | 22275 | -775 | -550 | 45274 | 83080 | 2698 |
| 1705 | 22805 | 22755 | 22850 | 21785 | 22070 | 22290 | -735 | -515 | 19372 | 33570 | 224 |
| 1706 | 22845 | 22780 | 22860 | 21800 | 21950 | 22195 | -895 | -650 | 1500 | 5568 | 498 |
| 1707 | 22755 | 22545 | 22600 | 21905 | 22005 | 22240 | -750 | -515 | 122 | 702 | 42 |
| 1708 | 22755 | 22370 | 22370 | 21880 | 21880 | 22130 | -875 | -625 | 76 | 450 | 6 |
| 1709 | 22735 | 22670 | 22675 | 21830 | 21865 | 22105 | -870 | -630 | 160 | 368 | 6 |
| 1710 | 22825 | 22520 | 22520 | 21815 | 21945 | 21995 | -880 | -830 | 18 | 644 | 2 |
| 1711 | 22655 | 22680 | 22680 | 21915 | 21990 | 22085 | -665 | -570 | 170 | 318 | -12 |
| 1712 | 22480 | 22665 | 22665 | 21825 | 21960 | 22320 | -520 | -160 | 34 | 76 | -18 |
| 1801 | 22480 | 21695 | 22545 | 21695 | 22180 | 22205 | -300 | -275 | 12 | 0 | 0 |
| 小计 | 824712 | 387626 / -12512 | |||||||||
| 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 | |||||||||||
| 1702 | 18895 | 19000 | 19095 | 18175 | 18280 | 18720 | -615 | -175 | 52290 | 22930 | -4130 |
| 1703 | 18945 | 19065 | 19150 | 18155 | 18310 | 18700 | -635 | -245 | 63132 | 32668 | -66 |
| 1704 | 19010 | 19150 | 19195 | 18200 | 18360 | 18700 | -650 | -310 | 3666 | 8942 | -36 |
| 1705 | 18990 | 19040 | 19175 | 18200 | 18360 | 18710 | -630 | -280 | 1182 | 2510 | -50 |
| 1706 | 18935 | 19100 | 19100 | 18300 | 18300 | 18745 | -635 | -190 | 94 | 958 | -22 |
| 1707 | 19110 | 19150 | 19150 | 18500 | 18500 | 18960 | -610 | -150 | 12 | 208 | -4 |
| 1708 | 18960 | 18980 | 18980 | 18410 | 18410 | 18630 | -550 | -330 | 20 | 142 | 4 |
| 1709 | 19005 | 19165 | 19165 | 18465 | 18490 | 18795 | -515 | -210 | 50 | 154 | -4 |
| 1710 | 19120 | 19045 | 19045 | 18455 | 18455 | 18780 | -665 | -340 | 8 | 74 | -4 |
| 1711 | 18910 | 18980 | 18980 | 18415 | 18415 | 18695 | -495 | -215 | 4 | 102 | 4 |
| 1712 | 18940 | 19125 | 19125 | 18470 | 18480 | 18610 | -460 | -330 | 10 | 44 | -2 |
| 1801 | 18940 | 18940 | 18940 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 120468 | 68732 / -4310 | |||||||||
| 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 | |||||||||||
| 1702 | 85540 | 85020 | 85020 | 84560 | 84560 | 84650 | -980 | -890 | 10 | 98 | -8 |
| 1703 | 86230 | 86410 | 86410 | 83800 | 83800 | 85080 | -2430 | -1150 | 90 | 276 | 30 |
| 1704 | 86810 | 85660 | 85660 | -1150 | -1150 | 0 | 148 | 0 | |||
| 1705 | 86640 | 86370 | 87190 | 84050 | 85220 | 85940 | -1420 | -700 | 507158 | 630830 | 9042 |
| 1706 | 87140 | 87150 | 87150 | 84500 | 85520 | 85380 | -1620 | -1760 | 26 | 132 | 0 |
| 1707 | 87640 | 87020 | 87020 | 86990 | 86990 | 86990 | -650 | -650 | 8 | 32 | -8 |
| 1708 | 85980 | 85980 | 85980 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 88020 | 88000 | 88610 | 85520 | 86590 | 87180 | -1430 | -840 | 13528 | 36834 | 220 |
| 1710 | 89040 | 89040 | 89040 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 88880 | 88500 | 88630 | 88130 | 88130 | 88440 | -750 | -440 | 12 | 18 | 0 |
| 1712 | 88290 | 88290 | 88290 | 0 | 0 | 0 | 48 | 0 | |||
| 1801 | 88290 | 77330 | 90490 | 77330 | 88220 | 88210 | -70 | -80 | 164 | 90 | 90 |
| 小计 | 520996 | 668680 / 9366 | |||||||||
| 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 | |||||||||||
| 1702 | 150870 | 150870 | 150870 | 0 | 0 | 0 | 2 | 0 | |||
| 1703 | 150640 | 148610 | 149000 | 148610 | 149000 | 148800 | -1640 | -1840 | 4 | 14 | -2 |
| 1704 | 151300 | 147010 | 151600 | 147010 | 151600 | 149300 | 300 | -2000 | 8 | 4 | 4 |
| 1705 | 150730 | 150030 | 150940 | 145510 | 146840 | 148390 | -3890 | -2340 | 18968 | 13326 | 294 |
| 1706 | 150030 | 149010 | 149010 | 148560 | 148560 | 148780 | -1470 | -1250 | 8 | 4 | 0 |
| 1707 | 148820 | 148820 | 148820 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 151550 | 151450 | 151500 | 147470 | 147740 | 149960 | -3810 | -1590 | 38 | 160 | 6 |
| 1710 | 151700 | 150110 | 150110 | -1590 | -1590 | 0 | 4 | 0 | |||
| 1711 | 154230 | 152610 | 152610 | -1620 | -1620 | 0 | 2 | 0 | |||
| 1712 | 151090 | 151090 | 151090 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 151090 | 148840 | 148840 | 148840 | 148840 | 148840 | -2250 | -2250 | 2 | 2 | 2 |
| 小计 | 19028 | 13518 / 304 | |||||||||
| 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 | |||||||||||
| 1702 | 269.55 | 270.5 | 271.95 | 270.5 | 271.95 | 271.05 | 2.4 | 1.5 | 6 | 158 | -2 |
| 1703 | 269.3 | 270.8 | 270.8 | 1.5 | 1.5 | 0 | 16 | 0 | |||
| 1704 | 269.7 | 272 | 272.4 | 271.95 | 272.4 | 271.95 | 2.7 | 2.25 | 26 | 306 | 0 |
| 1706 | 271.7 | 272.5 | 274.9 | 272.25 | 274.6 | 273.55 | 2.9 | 1.85 | 158070 | 383002 | 618 |
| 1708 | 272.65 | 273.45 | 275.15 | 273.45 | 275.15 | 274.3 | 2.5 | 1.65 | 4 | 172 | -4 |
| 1710 | 274.15 | 274.4 | 274.95 | 274.4 | 274.95 | 274.7 | 0.8 | 0.55 | 12 | 134 | -2 |
| 1712 | 275 | 275.8 | 277.8 | 275.5 | 277.55 | 276.8 | 2.55 | 1.8 | 1772 | 9388 | 54 |
| 1802 | 275 | 275.9 | 275.9 | 275.9 | 275.9 | 275.9 | 0.9 | 0.9 | 2 | 2 | 2 |
| 小计 | 159892 | 393178 / 666 | |||||||||
| 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 | |||||||||||
| 1702 | 4041 | 4057 | 4074 | 4045 | 4059 | 4056 | 18 | 15 | 216 | 2046 | 46 |
| 1703 | 4067 | 4078 | 4096 | 4059 | 4075 | 4076 | 8 | 9 | 68 | 840 | 32 |
| 1704 | 4116 | 4092 | 4117 | 4092 | 4100 | 4100 | -16 | -16 | 20 | 866 | 0 |
| 1705 | 4096 | 4113 | 4141 | 4104 | 4117 | 4116 | 21 | 20 | 152 | 710 | -6 |
| 1706 | 4121 | 4135 | 4163 | 4120 | 4134 | 4137 | 13 | 16 | 505562 | 705192 | -20150 |
| 1707 | 4146 | 4146 | 4146 | 0 | 0 | 0 | 236 | 0 | |||
| 1708 | 4174 | 4165 | 4165 | 4165 | 4165 | 4165 | -9 | -9 | 4 | 212 | -4 |
| 1709 | 4182 | 4187 | 4214 | 4187 | 4200 | 4195 | 18 | 13 | 10 | 512 | 8 |
| 1710 | 4201 | 4212 | 4212 | 4212 | 4212 | 4212 | 11 | 11 | 2 | 146 | 0 |
| 1711 | 4208 | 4245 | 4245 | 4245 | 4245 | 4245 | 37 | 37 | 2 | 160 | -2 |
| 1712 | 4228 | 4248 | 4267 | 4227 | 4240 | 4241 | 12 | 13 | 3176 | 7960 | 358 |
| 1801 | 4228 | 4228 | 4228 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 509212 | 718880 / -19718 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
