| 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 | 47660 | 46880 | 47350 | 46440 | 46620 | 46720 | -1040 | -940 | 9484 | 50760 | -1004 |
| 1703 | 47820 | 47700 | 47710 | 46520 | 46780 | 46920 | -1040 | -900 | 119846 | 153148 | -6432 |
| 1704 | 47930 | 47790 | 47800 | 46650 | 46870 | 47060 | -1060 | -870 | 64984 | 125860 | 4836 |
| 1705 | 48040 | 47950 | 47950 | 46780 | 47000 | 47120 | -1040 | -920 | 21298 | 61138 | 3200 |
| 1706 | 48060 | 47870 | 47870 | 46880 | 47140 | 47240 | -920 | -820 | 3630 | 16486 | 126 |
| 1707 | 48000 | 47810 | 47810 | 46990 | 47210 | 47270 | -790 | -730 | 332 | 7880 | 124 |
| 1708 | 48140 | 47600 | 47760 | 47100 | 47210 | 47380 | -930 | -760 | 66 | 6388 | 4 |
| 1709 | 48310 | 47710 | 47970 | 47140 | 47360 | 47600 | -950 | -710 | 256 | 5922 | -10 |
| 1710 | 48470 | 47760 | 48120 | 47260 | 47450 | 47690 | -1020 | -780 | 100 | 5718 | -16 |
| 1711 | 48490 | 47900 | 48120 | 47370 | 47500 | 47610 | -990 | -880 | 72 | 5146 | 8 |
| 1712 | 48370 | 47890 | 48030 | 47360 | 47590 | 47700 | -780 | -670 | 92 | 6644 | -4 |
| 1801 | 48570 | 48220 | 48220 | 47480 | 47620 | 47840 | -950 | -730 | 70 | 350 | -10 |
| 小计 | 220230 | 445440 / 822 | |||||||||
| 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 | 13745 | 13750 | 13820 | 13565 | 13690 | 13660 | -55 | -85 | 5654 | 57940 | -514 |
| 1703 | 13815 | 13880 | 13880 | 13640 | 13760 | 13750 | -55 | -65 | 115482 | 228000 | -5714 |
| 1704 | 13875 | 13945 | 13970 | 13710 | 13825 | 13810 | -50 | -65 | 62730 | 197144 | 9902 |
| 1705 | 13925 | 13955 | 13980 | 13760 | 13875 | 13870 | -50 | -55 | 27574 | 103738 | 3650 |
| 1706 | 13995 | 13975 | 14030 | 13815 | 13920 | 13925 | -75 | -70 | 6668 | 37294 | 1550 |
| 1707 | 14090 | 14035 | 14075 | 13885 | 13980 | 13960 | -110 | -130 | 2766 | 9762 | 1550 |
| 1708 | 14130 | 14085 | 14085 | 13950 | 14030 | 13995 | -100 | -135 | 290 | 5652 | -62 |
| 1709 | 14135 | 14440 | 14440 | 13990 | 14070 | 14060 | -65 | -75 | 322 | 8078 | 44 |
| 1710 | 14085 | 14115 | 14165 | 14000 | 14055 | 14055 | -30 | -30 | 60 | 1924 | -4 |
| 1711 | 14130 | 14210 | 14210 | 14020 | 14115 | 14045 | -15 | -85 | 106 | 1022 | 54 |
| 1712 | 14145 | 14160 | 14195 | 14090 | 14165 | 14145 | 20 | 0 | 126 | 1476 | 12 |
| 1801 | 14170 | 14185 | 14250 | 14075 | 14115 | 14130 | -55 | -40 | 22 | 94 | 8 |
| 小计 | 221800 | 652124 / 10476 | |||||||||
| 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 | 22765 | 23055 | 23140 | 22335 | 22500 | 22720 | -265 | -45 | 5350 | 17930 | -2290 |
| 1703 | 22860 | 23275 | 23275 | 22385 | 22645 | 22790 | -215 | -70 | 220802 | 156378 | -3184 |
| 1704 | 22885 | 23175 | 23255 | 22400 | 22630 | 22775 | -255 | -110 | 68354 | 119638 | 7292 |
| 1705 | 22865 | 23295 | 23295 | 22355 | 22585 | 22730 | -280 | -135 | 18656 | 59808 | 166 |
| 1706 | 22790 | 23290 | 23290 | 22315 | 22530 | 22655 | -260 | -135 | 2014 | 8356 | 168 |
| 1707 | 22775 | 23060 | 23060 | 22410 | 22535 | 22580 | -240 | -195 | 192 | 982 | 48 |
| 1708 | 22885 | 22435 | 22500 | 22385 | 22500 | 22470 | -385 | -415 | 28 | 924 | 6 |
| 1709 | 22720 | 24495 | 24495 | 22365 | 22415 | 22760 | -305 | 40 | 36 | 372 | 4 |
| 1710 | 22775 | 22860 | 22930 | 22495 | 22495 | 22695 | -280 | -80 | 20 | 1132 | 0 |
| 1711 | 22885 | 22870 | 22890 | 22415 | 22510 | 22655 | -375 | -230 | 20 | 432 | -4 |
| 1712 | 22650 | 22660 | 22660 | 22325 | 22325 | 22450 | -325 | -200 | 26 | 204 | 4 |
| 1801 | 22615 | 22805 | 22850 | 22305 | 22380 | 22480 | -235 | -135 | 38 | 46 | -6 |
| 小计 | 315536 | 366202 / 2204 | |||||||||
| 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 | 18805 | 18785 | 18785 | 18360 | 18410 | 18530 | -395 | -275 | 884 | 9010 | -724 |
| 1703 | 18900 | 18785 | 18885 | 18405 | 18495 | 18600 | -405 | -300 | 29480 | 35930 | 978 |
| 1704 | 18940 | 18890 | 18920 | 18455 | 18555 | 18640 | -385 | -300 | 4120 | 14422 | 1348 |
| 1705 | 18955 | 18855 | 19005 | 18460 | 18530 | 18690 | -425 | -265 | 592 | 2890 | 66 |
| 1706 | 18930 | 18720 | 18760 | 18540 | 18575 | 18720 | -355 | -210 | 30 | 964 | 22 |
| 1707 | 18930 | 18930 | 18930 | 0 | 0 | 0 | 216 | 0 | |||
| 1708 | 18935 | 18880 | 18880 | -55 | -55 | 0 | 136 | 0 | |||
| 1709 | 18930 | 18925 | 18925 | 18710 | 18710 | 18870 | -220 | -60 | 10 | 144 | -4 |
| 1710 | 18740 | 18905 | 18910 | 18875 | 18875 | 18895 | 135 | 155 | 6 | 64 | 2 |
| 1711 | 18950 | 19105 | 19105 | 155 | 155 | 0 | 102 | 0 | |||
| 1712 | 18195 | 18235 | 18235 | 40 | 40 | 0 | 42 | 0 | |||
| 1801 | 18940 | 18525 | 18880 | 18525 | 18880 | 18700 | -60 | -240 | 4 | 6 | 2 |
| 小计 | 35126 | 63926 / 1690 | |||||||||
| 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 | 80550 | 82950 | 83890 | 82210 | 82210 | 83030 | 1660 | 2480 | 84 | 84 | 12 |
| 1703 | 81520 | 84930 | 84940 | 83340 | 83340 | 84150 | 1820 | 2630 | 48 | 430 | 2 |
| 1704 | 82120 | 84350 | 84350 | 84280 | 84350 | 84300 | 2230 | 2180 | 68 | 146 | 4 |
| 1705 | 82330 | 85800 | 85880 | 83570 | 84690 | 84660 | 2360 | 2330 | 352866 | 662236 | -44032 |
| 1706 | 82680 | 85670 | 85670 | 85000 | 85000 | 85250 | 2320 | 2570 | 10 | 174 | 4 |
| 1707 | 82810 | 84510 | 84510 | 1700 | 1700 | 0 | 130 | 0 | |||
| 1708 | 82990 | 82990 | 82990 | 0 | 0 | 0 | 100 | 0 | |||
| 1709 | 83840 | 87010 | 87900 | 85050 | 86160 | 86150 | 2320 | 2310 | 19998 | 60152 | 5134 |
| 1710 | 84640 | 86390 | 86390 | 86390 | 86390 | 86390 | 1750 | 1750 | 2 | 74 | 0 |
| 1711 | 85140 | 85290 | 85290 | 150 | 150 | 0 | 20 | 0 | |||
| 1712 | 87730 | 87730 | 87730 | 0 | 0 | 0 | 48 | 0 | |||
| 1801 | 85630 | 88690 | 90130 | 86680 | 87770 | 87650 | 2140 | 2020 | 174 | 748 | 32 |
| 小计 | 373250 | 724342 / -38844 | |||||||||
| 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 | 147920 | 146010 | 148990 | 146010 | 146100 | 147150 | -1820 | -770 | 5784 | 11128 | 252 |
| 1706 | 147000 | 144650 | 144650 | 144650 | 144650 | 144650 | -2350 | -2350 | 2 | 2 | -2 |
| 1707 | 145790 | 145790 | 145790 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 145680 | 145680 | 145680 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148590 | 149830 | 149830 | 148080 | 148080 | 149030 | -510 | 440 | 40 | 178 | 8 |
| 1710 | 149760 | 150200 | 150200 | 440 | 440 | 0 | 0 | 0 | |||
| 1711 | 152260 | 152710 | 152710 | 450 | 450 | 0 | 2 | 0 | |||
| 1712 | 149160 | 149160 | 149160 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 150520 | 150960 | 150960 | 440 | 440 | 0 | 26 | 0 | |||
| 小计 | 5826 | 11350 / 258 | |||||||||
| 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 | 262.9 | 265.2 | 262.9 | 2.3 | 0 | 0 | 102 | 0 | |||
| 1703 | 264.25 | 264.25 | 264.25 | 0 | 0 | 0 | 26 | 0 | |||
| 1704 | 266.4 | 268.75 | 270 | 268.5 | 269.5 | 269.55 | 3.1 | 3.15 | 34 | 288 | -22 |
| 1706 | 267.95 | 270.1 | 271.95 | 270.1 | 271.6 | 271.3 | 3.65 | 3.35 | 82082 | 306362 | -12300 |
| 1708 | 269.55 | 269.55 | 269.55 | 0 | 0 | 0 | 92 | 0 | |||
| 1710 | 270.1 | 270.1 | 270.1 | 0 | 0 | 0 | 98 | 0 | |||
| 1712 | 271.55 | 271.5 | 275.15 | 271.5 | 274.6 | 274.55 | 3.05 | 3 | 2592 | 16052 | -46 |
| 1802 | 272.45 | 272.45 | 272.45 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 84708 | 323026 / -12368 | |||||||||
| 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 | 3963 | 4029 | 4029 | 4021 | 4021 | 4026 | 58 | 63 | 44 | 4260 | 32 |
| 1703 | 3978 | 4042 | 4042 | 4038 | 4038 | 4039 | 60 | 61 | 12 | 1012 | 4 |
| 1704 | 4007 | 4077 | 4077 | 4077 | 4077 | 4077 | 70 | 70 | 6 | 878 | 0 |
| 1705 | 4020 | 4086 | 4096 | 4073 | 4073 | 4087 | 53 | 67 | 84 | 736 | -30 |
| 1706 | 4042 | 4120 | 4125 | 4092 | 4095 | 4105 | 53 | 63 | 221832 | 601966 | -39804 |
| 1707 | 4063 | 4127 | 4135 | 4127 | 4127 | 4128 | 64 | 65 | 10 | 244 | -2 |
| 1708 | 4098 | 4116 | 4116 | 18 | 18 | 0 | 206 | 0 | |||
| 1709 | 4097 | 4136 | 4136 | 39 | 39 | 0 | 490 | 0 | |||
| 1710 | 4097 | 4176 | 4176 | 4176 | 4176 | 4176 | 79 | 79 | 2 | 152 | -2 |
| 1711 | 4123 | 4160 | 4160 | 37 | 37 | 0 | 158 | 0 | |||
| 1712 | 4140 | 4210 | 4220 | 4193 | 4195 | 4203 | 55 | 63 | 2560 | 8954 | 356 |
| 1801 | 4145 | 4145 | 4145 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 224550 | 619062 / -39446 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
