| 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 | |||||||||||
| 1703 | 48400 | 48100 | 48620 | 47760 | 48520 | 48280 | 120 | -120 | 60344 | 100236 | -5276 |
| 1704 | 48600 | 48280 | 48850 | 47950 | 48770 | 48420 | 170 | -180 | 321866 | 230668 | 3476 |
| 1705 | 48780 | 48490 | 49010 | 48130 | 48940 | 48600 | 160 | -180 | 73576 | 117344 | 4802 |
| 1706 | 48920 | 48630 | 49150 | 48300 | 49080 | 48790 | 160 | -130 | 10662 | 31660 | 1128 |
| 1707 | 49070 | 48860 | 49290 | 48480 | 49290 | 48940 | 220 | -130 | 1254 | 12202 | 212 |
| 1708 | 49220 | 48850 | 49360 | 48590 | 49250 | 49040 | 30 | -180 | 570 | 9584 | -70 |
| 1709 | 49160 | 49000 | 49520 | 48620 | 49520 | 49060 | 360 | -100 | 336 | 9846 | -6 |
| 1710 | 49330 | 48880 | 49640 | 48760 | 49550 | 49250 | 220 | -80 | 150 | 8406 | -36 |
| 1711 | 49420 | 49100 | 49690 | 48900 | 49670 | 49380 | 250 | -40 | 116 | 7742 | -20 |
| 1712 | 49560 | 49470 | 49880 | 48970 | 49880 | 49500 | 320 | -60 | 372 | 11454 | -130 |
| 1801 | 49720 | 49480 | 49970 | 49030 | 49970 | 49500 | 250 | -220 | 512 | 7276 | -2 |
| 1802 | 49740 | 49480 | 50050 | 48440 | 50000 | 49600 | 260 | -140 | 164 | 208 | 84 |
| 小计 | 469922 | 546626 / 4162 | |||||||||
| 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 | |||||||||||
| 1703 | 14135 | 13940 | 14100 | 13825 | 14045 | 13970 | -90 | -165 | 45320 | 132804 | -6922 |
| 1704 | 14240 | 14065 | 14195 | 13920 | 14145 | 14050 | -95 | -190 | 323658 | 310782 | -6082 |
| 1705 | 14290 | 14175 | 14280 | 14005 | 14225 | 14135 | -65 | -155 | 109310 | 159250 | 7978 |
| 1706 | 14345 | 14240 | 14360 | 14075 | 14295 | 14205 | -50 | -140 | 35120 | 61788 | 6434 |
| 1707 | 14370 | 14285 | 14410 | 14140 | 14365 | 14275 | -5 | -95 | 2964 | 13858 | 714 |
| 1708 | 14435 | 14305 | 14465 | 14205 | 14395 | 14350 | -40 | -85 | 422 | 6656 | 118 |
| 1709 | 14525 | 14385 | 14535 | 14265 | 14460 | 14370 | -65 | -155 | 250 | 7562 | 92 |
| 1710 | 14600 | 14420 | 14535 | 14340 | 14490 | 14390 | -110 | -210 | 98 | 2184 | 2 |
| 1711 | 14595 | 14415 | 14585 | 14345 | 14530 | 14490 | -65 | -105 | 46 | 2094 | 24 |
| 1712 | 14530 | 14435 | 14570 | 14355 | 14570 | 14500 | 40 | -30 | 50 | 1708 | 26 |
| 1801 | 14570 | 14405 | 14660 | 14360 | 14535 | 14490 | -35 | -80 | 54 | 464 | 16 |
| 1802 | 14730 | 14465 | 14690 | 14380 | 14645 | 14520 | -85 | -210 | 42 | 74 | 20 |
| 小计 | 517334 | 699224 / 2420 | |||||||||
| 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 | |||||||||||
| 1703 | 23300 | 23195 | 23245 | 22700 | 22970 | 22890 | -330 | -410 | 93628 | 76014 | -10336 |
| 1704 | 23340 | 23240 | 23270 | 22740 | 23005 | 22915 | -335 | -425 | 518410 | 166664 | -2214 |
| 1705 | 23355 | 23275 | 23285 | 22765 | 23035 | 22945 | -320 | -410 | 75224 | 106760 | 3510 |
| 1706 | 23325 | 23290 | 23290 | 22760 | 23030 | 22940 | -295 | -385 | 9282 | 25000 | -350 |
| 1707 | 23375 | 23200 | 23200 | 22760 | 22950 | 22915 | -425 | -460 | 564 | 2574 | 58 |
| 1708 | 23285 | 23105 | 23105 | 22770 | 22930 | 22865 | -355 | -420 | 100 | 1092 | -12 |
| 1709 | 23245 | 23170 | 23170 | 22710 | 22845 | 22860 | -400 | -385 | 172 | 476 | -88 |
| 1710 | 23255 | 23110 | 23110 | 22760 | 22935 | 22855 | -320 | -400 | 114 | 1260 | 6 |
| 1711 | 23230 | 23135 | 23135 | 22775 | 22855 | 22935 | -375 | -295 | 56 | 484 | 4 |
| 1712 | 23300 | 23135 | 23140 | 22775 | 22845 | 22935 | -455 | -365 | 128 | 352 | -20 |
| 1801 | 23290 | 23110 | 23110 | 22835 | 22985 | 22910 | -305 | -380 | 28 | 166 | 18 |
| 1802 | 23250 | 23015 | 23015 | 23015 | 23015 | 23015 | -235 | -235 | 2 | 12 | 0 |
| 小计 | 697708 | 380854 / -9424 | |||||||||
| 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 | |||||||||||
| 1703 | 18830 | 18735 | 18880 | 18600 | 18785 | 18740 | -45 | -90 | 43702 | 27458 | -2410 |
| 1704 | 18880 | 18780 | 18895 | 18645 | 18870 | 18790 | -10 | -90 | 26060 | 28946 | 216 |
| 1705 | 18920 | 18810 | 18940 | 18690 | 18870 | 18835 | -50 | -85 | 4402 | 10704 | 1452 |
| 1706 | 18990 | 18915 | 18960 | 18770 | 18920 | 18890 | -70 | -100 | 884 | 2186 | 264 |
| 1707 | 18940 | 18885 | 18995 | 18780 | 18850 | 18860 | -90 | -80 | 140 | 348 | 6 |
| 1708 | 18960 | 18875 | 18915 | 18765 | 18915 | 18880 | -45 | -80 | 46 | 126 | 24 |
| 1709 | 19020 | 18885 | 18900 | 18835 | 18900 | 18860 | -120 | -160 | 10 | 140 | -2 |
| 1710 | 19005 | 18870 | 18935 | 18870 | 18935 | 18910 | -70 | -95 | 6 | 60 | 2 |
| 1711 | 19045 | 18870 | 18895 | 18870 | 18880 | 18885 | -165 | -160 | 12 | 94 | -6 |
| 1712 | 18975 | 18975 | 18975 | 0 | 0 | 0 | 50 | 0 | |||
| 1801 | 19235 | 19235 | 19235 | 0 | 0 | 0 | 18 | 0 | |||
| 1802 | 18795 | 18795 | 18795 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 75262 | 70130 / -454 | |||||||||
| 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 | |||||||||||
| 1703 | 89850 | 90000 | 90690 | 89200 | 90000 | 89900 | 150 | 50 | 184 | 288 | 46 |
| 1704 | 90760 | 90930 | 91200 | 90900 | 91000 | 90990 | 240 | 230 | 14 | 200 | 4 |
| 1705 | 90800 | 90890 | 91880 | 90050 | 91690 | 91090 | 890 | 290 | 474982 | 580536 | -4490 |
| 1706 | 91620 | 92050 | 92060 | 91560 | 91770 | 91790 | 150 | 170 | 22 | 272 | -8 |
| 1707 | 92510 | 92510 | 92510 | 0 | 0 | 0 | 136 | 0 | |||
| 1708 | 92000 | 92000 | 92000 | 0 | 0 | 0 | 110 | 0 | |||
| 1709 | 92430 | 92470 | 93500 | 91700 | 93260 | 92710 | 830 | 280 | 31012 | 104940 | 512 |
| 1710 | 92850 | 92850 | 92850 | 0 | 0 | 0 | 66 | 0 | |||
| 1711 | 93630 | 93430 | 93430 | 93410 | 93410 | 93420 | -220 | -210 | 8 | 30 | 8 |
| 1712 | 93980 | 93590 | 94950 | 91610 | 94190 | 93850 | 210 | -130 | 1554 | 372 | 6 |
| 1801 | 93950 | 94240 | 95120 | 93460 | 94970 | 94520 | 1020 | 570 | 936 | 1778 | 60 |
| 1802 | 93950 | 93510 | 93510 | 93510 | 93510 | 93510 | -440 | -440 | 2 | 2 | 2 |
| 小计 | 508714 | 688730 / -3860 | |||||||||
| 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 | |||||||||||
| 1703 | 143350 | 143350 | 143350 | 0 | 0 | 0 | 10 | 0 | |||
| 1704 | 148060 | 148060 | 148060 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 147840 | 146690 | 148580 | 145660 | 147970 | 147060 | 130 | -780 | 16770 | 11706 | -94 |
| 1706 | 145320 | 149330 | 149330 | 145530 | 148010 | 147520 | 2690 | 2200 | 52 | 18 | 16 |
| 1707 | 144100 | 144100 | 144100 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144010 | 144010 | 144010 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148830 | 148610 | 150130 | 147500 | 149580 | 148860 | 750 | 30 | 86 | 432 | 4 |
| 1710 | 150020 | 150050 | 150050 | 30 | 30 | 0 | 0 | 0 | |||
| 1711 | 152520 | 152550 | 152550 | 30 | 30 | 0 | 2 | 0 | |||
| 1712 | 149420 | 149420 | 149420 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 151320 | 151000 | 151000 | -320 | -320 | 0 | 46 | 0 | |||
| 1802 | 149160 | 135010 | 147010 | 135000 | 147010 | 135730 | -2150 | -13430 | 126 | 118 | 118 |
| 小计 | 17034 | 12332 / 44 | |||||||||
| 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 | |||||||||||
| 1703 | 273.15 | 270.7 | 275.3 | 268.2 | 275.3 | 270.95 | 2.15 | -2.2 | 18 | 14 | -6 |
| 1704 | 275.05 | 276.2 | 276.25 | 274.7 | 275.15 | 275.4 | 0.1 | 0.35 | 66 | 280 | 20 |
| 1705 | 277.2 | 277.9 | 277.9 | 277.9 | 277.9 | 277.9 | 0.7 | 0.7 | 8 | 40 | 6 |
| 1706 | 277.35 | 278.2 | 278.6 | 276.2 | 276.85 | 277.35 | -0.5 | 0 | 148746 | 286374 | -3566 |
| 1708 | 279.15 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | -0.7 | -0.7 | 2 | 74 | -2 |
| 1710 | 279.65 | 280.8 | 280.8 | 280.25 | 280.25 | 280.4 | 0.6 | 0.75 | 6 | 84 | 0 |
| 1712 | 280.95 | 281.7 | 282 | 280 | 280.45 | 280.6 | -0.5 | -0.35 | 4258 | 25970 | 1090 |
| 1802 | 280.95 | 280.95 | 280.95 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 153104 | 312846 / -2458 | |||||||||
| 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 | |||||||||||
| 1703 | 4164 | 4154 | 4156 | 4140 | 4145 | 4144 | -19 | -20 | 166 | 4658 | 98 |
| 1704 | 4180 | 4193 | 4194 | 4156 | 4168 | 4177 | -12 | -3 | 300 | 1266 | 70 |
| 1705 | 4218 | 4214 | 4214 | 4188 | 4188 | 4199 | -30 | -19 | 92 | 800 | 2 |
| 1706 | 4232 | 4223 | 4235 | 4197 | 4209 | 4215 | -23 | -17 | 357236 | 686032 | -10132 |
| 1707 | 4245 | 4250 | 4250 | 4221 | 4233 | 4233 | -12 | -12 | 20 | 290 | 2 |
| 1708 | 4266 | 4259 | 4259 | 4249 | 4249 | 4254 | -17 | -12 | 4 | 224 | 2 |
| 1709 | 4293 | 4290 | 4290 | 4266 | 4266 | 4281 | -27 | -12 | 22 | 522 | 14 |
| 1710 | 4305 | 4305 | 4305 | 0 | 0 | 0 | 138 | 0 | |||
| 1711 | 4318 | 4298 | 4298 | 4292 | 4292 | 4295 | -26 | -23 | 8 | 158 | 6 |
| 1712 | 4338 | 4327 | 4339 | 4305 | 4313 | 4319 | -25 | -19 | 5284 | 17598 | 1752 |
| 1801 | 4352 | 4352 | 4352 | 4351 | 4351 | 4351 | -1 | -1 | 4 | 22 | 4 |
| 1802 | 4375 | 4350 | 4350 | 4350 | 4350 | 4350 | -25 | -25 | 2 | 10 | 2 |
| 小计 | 363138 | 711718 / -8180 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
