| 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 | 46780 | 46680 | 47070 | 46400 | 46940 | 46810 | 160 | 30 | 20102 | 59894 | -5282 |
| 1703 | 46790 | 46810 | 47210 | 46500 | 47070 | 46870 | 280 | 80 | 187382 | 175182 | -3312 |
| 1704 | 46890 | 46890 | 47320 | 46610 | 47200 | 47030 | 310 | 140 | 44760 | 107104 | 5026 |
| 1705 | 47010 | 47010 | 47390 | 46700 | 47280 | 47100 | 270 | 90 | 22536 | 53588 | 1688 |
| 1706 | 47160 | 46990 | 47450 | 46780 | 47340 | 47160 | 180 | 0 | 2016 | 15034 | 220 |
| 1707 | 47140 | 47030 | 47470 | 46840 | 47440 | 47330 | 300 | 190 | 2618 | 7416 | 2166 |
| 1708 | 47240 | 46910 | 47430 | 46820 | 47430 | 47310 | 190 | 70 | 904 | 4404 | 464 |
| 1709 | 47160 | 46970 | 47480 | 46660 | 47480 | 47310 | 320 | 150 | 348 | 3632 | -68 |
| 1710 | 47160 | 47000 | 47630 | 46950 | 47630 | 47420 | 470 | 260 | 418 | 4252 | 14 |
| 1711 | 47250 | 46950 | 47510 | 46900 | 47510 | 47290 | 260 | 40 | 316 | 4532 | 10 |
| 1712 | 47220 | 47100 | 47510 | 46950 | 47510 | 47220 | 290 | 0 | 202 | 4236 | 16 |
| 1801 | 47120 | 47010 | 47550 | 46950 | 47520 | 47190 | 400 | 70 | 76 | 334 | -14 |
| 小计 | 281678 | 439608 / 928 | |||||||||
| 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 | 13650 | 13655 | 13740 | 13595 | 13665 | 13670 | 15 | 20 | 20938 | 67640 | -7408 |
| 1703 | 13700 | 13720 | 13820 | 13660 | 13725 | 13740 | 25 | 40 | 224188 | 272582 | -22314 |
| 1704 | 13770 | 13755 | 13870 | 13710 | 13795 | 13795 | 25 | 25 | 71500 | 168930 | 9222 |
| 1705 | 13795 | 13775 | 13910 | 13745 | 13835 | 13835 | 40 | 40 | 17314 | 94340 | 938 |
| 1706 | 13860 | 13850 | 13950 | 13795 | 13870 | 13875 | 10 | 15 | 6994 | 28864 | 1534 |
| 1707 | 13900 | 13955 | 13995 | 13870 | 13930 | 13940 | 30 | 40 | 446 | 7586 | 228 |
| 1708 | 13975 | 13985 | 14020 | 13945 | 13990 | 13975 | 15 | 0 | 106 | 5528 | 10 |
| 1709 | 13995 | 14055 | 14080 | 13950 | 14030 | 14025 | 35 | 30 | 232 | 8076 | 0 |
| 1710 | 14000 | 14035 | 14075 | 13985 | 14010 | 14035 | 10 | 35 | 28 | 2024 | -12 |
| 1711 | 14040 | 14070 | 14110 | 14025 | 14090 | 14090 | 50 | 50 | 52 | 1050 | -44 |
| 1712 | 14025 | 14040 | 14105 | 14005 | 14105 | 14050 | 80 | 25 | 6 | 1432 | 2 |
| 1801 | 14045 | 14105 | 14105 | 14015 | 14100 | 14070 | 55 | 25 | 8 | 76 | -2 |
| 小计 | 341812 | 658128 / -17846 | |||||||||
| 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 | 22735 | 22835 | 22865 | 22520 | 22665 | 22685 | -70 | -50 | 14624 | 26132 | -6632 |
| 1703 | 22625 | 22830 | 22885 | 22580 | 22760 | 22735 | 135 | 110 | 423496 | 178086 | -5378 |
| 1704 | 22655 | 22835 | 22875 | 22600 | 22745 | 22735 | 90 | 80 | 40996 | 99796 | 3914 |
| 1705 | 22615 | 22775 | 22840 | 22570 | 22720 | 22705 | 105 | 90 | 17224 | 51050 | 1150 |
| 1706 | 22670 | 22755 | 22800 | 22580 | 22670 | 22725 | 0 | 55 | 990 | 6736 | 452 |
| 1707 | 22565 | 22780 | 22780 | 22570 | 22650 | 22640 | 85 | 75 | 68 | 844 | -46 |
| 1708 | 22770 | 22775 | 22775 | 22565 | 22715 | 22680 | -55 | -90 | 36 | 920 | -4 |
| 1709 | 22675 | 22710 | 22730 | 22535 | 22535 | 22655 | -140 | -20 | 36 | 362 | 2 |
| 1710 | 22360 | 22625 | 22625 | 22525 | 22525 | 22605 | 165 | 245 | 14 | 1134 | -10 |
| 1711 | 22305 | 22555 | 22705 | 22480 | 22670 | 22630 | 365 | 325 | 76 | 426 | -6 |
| 1712 | 22235 | 22605 | 22605 | 22420 | 22420 | 22505 | 185 | 270 | 8 | 200 | -2 |
| 1801 | 22460 | 22615 | 22615 | 22415 | 22515 | 22485 | 55 | 25 | 18 | 48 | 12 |
| 小计 | 497586 | 365734 / -6548 | |||||||||
| 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 | 18420 | 18605 | 18765 | 18280 | 18495 | 18555 | 75 | 135 | 5980 | 11626 | -1898 |
| 1703 | 18525 | 18700 | 18860 | 18350 | 18580 | 18645 | 55 | 120 | 70230 | 36010 | 382 |
| 1704 | 18550 | 18765 | 18910 | 18400 | 18610 | 18695 | 60 | 145 | 3172 | 12016 | 354 |
| 1705 | 18640 | 18850 | 18910 | 18445 | 18600 | 18685 | -40 | 45 | 462 | 2952 | 0 |
| 1706 | 18485 | 18700 | 18855 | 18415 | 18520 | 18570 | 35 | 85 | 68 | 950 | -4 |
| 1707 | 18410 | 18410 | 18410 | 0 | 0 | 0 | 212 | 0 | |||
| 1708 | 18170 | 18600 | 18600 | 18600 | 18600 | 18600 | 430 | 430 | 2 | 138 | 2 |
| 1709 | 19200 | 18735 | 18735 | 18735 | 18735 | 18735 | -465 | -465 | 2 | 154 | 0 |
| 1710 | 18520 | 18630 | 18635 | 18625 | 18635 | 18625 | 115 | 105 | 12 | 62 | -12 |
| 1711 | 18945 | 18945 | 18945 | 0 | 0 | 0 | 102 | 0 | |||
| 1712 | 18195 | 18195 | 18195 | 0 | 0 | 0 | 42 | 0 | |||
| 1801 | 18790 | 19275 | 19275 | 18790 | 18790 | 19015 | 0 | 225 | 6 | 6 | 4 |
| 小计 | 79934 | 64270 / -1172 | |||||||||
| 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 | 81150 | 80750 | 81200 | 80750 | 81200 | 81050 | 50 | -100 | 6 | 82 | -6 |
| 1703 | 82170 | 81600 | 82090 | 81600 | 81780 | 81780 | -390 | -390 | 148 | 432 | -12 |
| 1704 | 82650 | 82880 | 82880 | 82030 | 82330 | 82390 | -320 | -260 | 42 | 136 | -12 |
| 1705 | 82560 | 82420 | 82980 | 81860 | 82430 | 82530 | -130 | -30 | 426562 | 707082 | 25436 |
| 1706 | 83450 | 83060 | 83170 | 82260 | 82950 | 82930 | -500 | -520 | 52 | 174 | 8 |
| 1707 | 84020 | 83260 | 83770 | 83260 | 83640 | 83550 | -380 | -470 | 54 | 132 | 36 |
| 1708 | 84270 | 84270 | 84270 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 84130 | 83970 | 84380 | 83340 | 83970 | 83980 | -160 | -150 | 11272 | 48558 | 1666 |
| 1710 | 85660 | 85660 | 85660 | 0 | 0 | 0 | 74 | 0 | |||
| 1711 | 85140 | 85140 | 85140 | 0 | 0 | 0 | 20 | 0 | |||
| 1712 | 87730 | 87730 | 87730 | 0 | 0 | 0 | 48 | 0 | |||
| 1801 | 85520 | 84990 | 85950 | 84990 | 85320 | 85440 | -200 | -80 | 130 | 404 | 74 |
| 小计 | 438266 | 757242 / 27190 | |||||||||
| 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 | 143990 | 143990 | 143990 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 143350 | 143350 | 143350 | 0 | 0 | 0 | 10 | 0 | |||
| 1704 | 143820 | 143820 | 143820 | 0 | 0 | 0 | 4 | 0 | |||
| 1705 | 144970 | 144000 | 146820 | 143860 | 145560 | 145380 | 590 | 410 | 11690 | 12490 | -732 |
| 1706 | 145370 | 147320 | 148300 | 147320 | 148300 | 147970 | 2930 | 2600 | 6 | 6 | 0 |
| 1707 | 144180 | 144180 | 144180 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144070 | 144070 | 144070 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 145970 | 145610 | 147890 | 145610 | 147300 | 146690 | 1330 | 720 | 22 | 164 | -4 |
| 1710 | 146100 | 146820 | 146820 | 720 | 720 | 0 | 4 | 0 | |||
| 1711 | 148540 | 149280 | 149280 | 740 | 740 | 0 | 2 | 0 | |||
| 1712 | 145510 | 145510 | 145510 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 144880 | 145990 | 148550 | 145990 | 147740 | 147490 | 2860 | 2610 | 8 | 10 | 8 |
| 小计 | 11726 | 12690 / -728 | |||||||||
| 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 | 269.75 | 270.2 | 268.4 | 268.7 | 269.25 | -0.85 | -0.3 | 24 | 106 | -4 |
| 1703 | 269.65 | 269.65 | 269.65 | 0 | 0 | 0 | 24 | 0 | |||
| 1704 | 270.6 | 270.5 | 271.2 | 270.5 | 270.7 | 270.75 | 0.1 | 0.15 | 24 | 298 | 8 |
| 1706 | 272.15 | 272.7 | 273.3 | 272.1 | 272.35 | 272.7 | 0.2 | 0.55 | 119818 | 358716 | -3530 |
| 1708 | 272.85 | 273.7 | 274.2 | 273.7 | 274.2 | 274.05 | 1.35 | 1.2 | 8 | 110 | 0 |
| 1710 | 274.2 | 275.6 | 275.6 | 274.55 | 274.55 | 275.05 | 0.35 | 0.85 | 4 | 124 | 0 |
| 1712 | 276.35 | 275.8 | 276.3 | 275.5 | 275.5 | 275.85 | -0.85 | -0.5 | 1358 | 14286 | 456 |
| 1802 | 276.7 | 276.7 | 276.7 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 121236 | 373672 / -3070 | |||||||||
| 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 | 4049 | 4048 | 4056 | 4041 | 4041 | 4048 | -8 | -1 | 128 | 4200 | 38 |
| 1703 | 4067 | 4059 | 4065 | 4059 | 4065 | 4063 | -2 | -4 | 6 | 926 | 2 |
| 1704 | 4094 | 4088 | 4088 | 4082 | 4082 | 4083 | -12 | -11 | 22 | 872 | 10 |
| 1705 | 4101 | 4108 | 4118 | 4100 | 4100 | 4109 | -1 | 8 | 86 | 680 | 14 |
| 1706 | 4115 | 4128 | 4136 | 4112 | 4117 | 4125 | 2 | 10 | 303432 | 662280 | -12520 |
| 1707 | 4134 | 4151 | 4154 | 4138 | 4138 | 4148 | 4 | 14 | 8 | 242 | 4 |
| 1708 | 4161 | 4155 | 4166 | 4154 | 4166 | 4157 | 5 | -4 | 16 | 204 | -4 |
| 1709 | 4179 | 4179 | 4179 | 0 | 0 | 0 | 498 | 0 | |||
| 1710 | 4202 | 4202 | 4202 | 0 | 0 | 0 | 158 | 0 | |||
| 1711 | 4221 | 4221 | 4221 | 0 | 0 | 0 | 160 | 0 | |||
| 1712 | 4223 | 4230 | 4239 | 4217 | 4223 | 4229 | 0 | 6 | 2142 | 8732 | 138 |
| 1801 | 4278 | 4278 | 4278 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 305840 | 678956 / -12318 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
