| 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 | 47460 | 47520 | 48100 | 47250 | 47530 | 47700 | 70 | 240 | 43412 | 72698 | -6580 |
| 1704 | 47760 | 47700 | 48310 | 47400 | 47730 | 47870 | -30 | 110 | 324820 | 191912 | -8924 |
| 1705 | 47950 | 47900 | 48470 | 47600 | 47920 | 48080 | -30 | 130 | 107564 | 140718 | 3424 |
| 1706 | 48050 | 47980 | 48630 | 47780 | 48100 | 48230 | 50 | 180 | 13898 | 42024 | 1372 |
| 1707 | 48070 | 48240 | 48760 | 47930 | 48200 | 48300 | 130 | 230 | 1758 | 14112 | 516 |
| 1708 | 48260 | 48360 | 48790 | 48040 | 48340 | 48510 | 80 | 250 | 588 | 11682 | 252 |
| 1709 | 48380 | 48370 | 49010 | 48190 | 48440 | 48580 | 60 | 200 | 450 | 9866 | 82 |
| 1710 | 48350 | 48660 | 49030 | 48320 | 48540 | 48610 | 190 | 260 | 146 | 8364 | 0 |
| 1711 | 48650 | 48760 | 49150 | 48460 | 48640 | 48850 | -10 | 200 | 86 | 7674 | -18 |
| 1712 | 48760 | 48900 | 49310 | 48640 | 48800 | 48890 | 40 | 130 | 268 | 11462 | -26 |
| 1801 | 48840 | 48960 | 49330 | 48700 | 48920 | 48980 | 80 | 140 | 194 | 7190 | -2 |
| 1802 | 48840 | 49120 | 49510 | 49060 | 49070 | 49130 | 230 | 290 | 166 | 446 | 78 |
| 小计 | 493350 | 518148 / -9826 | |||||||||
| 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 | 13640 | 13665 | 13810 | 13620 | 13660 | 13685 | 20 | 45 | 27880 | 97442 | -7392 |
| 1704 | 13740 | 13780 | 13910 | 13710 | 13755 | 13805 | 15 | 65 | 305876 | 261174 | -12056 |
| 1705 | 13835 | 13855 | 14000 | 13805 | 13845 | 13895 | 10 | 60 | 124894 | 221782 | 15326 |
| 1706 | 13910 | 13915 | 14070 | 13880 | 13920 | 13965 | 10 | 55 | 25784 | 74558 | 3078 |
| 1707 | 13975 | 14045 | 14135 | 13955 | 13995 | 14030 | 20 | 55 | 1550 | 21974 | 152 |
| 1708 | 14035 | 14055 | 14195 | 14030 | 14075 | 14070 | 40 | 35 | 1050 | 7940 | 768 |
| 1709 | 14115 | 14165 | 14260 | 14100 | 14105 | 14155 | -10 | 40 | 268 | 7326 | 44 |
| 1710 | 14175 | 14270 | 14300 | 14175 | 14175 | 14215 | 0 | 40 | 112 | 2162 | 22 |
| 1711 | 14245 | 14315 | 14330 | 14250 | 14250 | 14270 | 5 | 25 | 28 | 2106 | 0 |
| 1712 | 14140 | 14300 | 14410 | 14300 | 14330 | 14345 | 190 | 205 | 10 | 1734 | 2 |
| 1801 | 14215 | 14370 | 14475 | 14265 | 14470 | 14415 | 255 | 200 | 14 | 562 | 2 |
| 1802 | 14315 | 14465 | 14570 | 14460 | 14560 | 14505 | 245 | 190 | 16 | 116 | 4 |
| 小计 | 487482 | 698876 / -50 | |||||||||
| 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 | 22710 | 22940 | 23100 | 22575 | 22700 | 22835 | -10 | 125 | 28524 | 41974 | -6202 |
| 1704 | 22775 | 22930 | 23180 | 22620 | 22780 | 22890 | 5 | 115 | 559566 | 157506 | -8202 |
| 1705 | 22815 | 22935 | 23200 | 22650 | 22835 | 22925 | 20 | 110 | 125602 | 142090 | 5442 |
| 1706 | 22850 | 23010 | 23200 | 22655 | 22835 | 22925 | -15 | 75 | 20050 | 39710 | 5054 |
| 1707 | 22815 | 22845 | 23150 | 22700 | 22795 | 22915 | -20 | 100 | 224 | 2790 | 20 |
| 1708 | 22835 | 22985 | 23120 | 22765 | 22880 | 22900 | 45 | 65 | 34 | 1090 | -16 |
| 1709 | 22765 | 22975 | 23225 | 22710 | 22880 | 23020 | 115 | 255 | 26 | 548 | 2 |
| 1710 | 22775 | 22805 | 23075 | 22705 | 22770 | 22870 | -5 | 95 | 36 | 1250 | -2 |
| 1711 | 22815 | 22705 | 23095 | 22705 | 22930 | 22970 | 115 | 155 | 32 | 480 | -4 |
| 1712 | 22910 | 22940 | 23080 | 22880 | 22880 | 22965 | -30 | 55 | 24 | 368 | 12 |
| 1801 | 22795 | 22900 | 23010 | 22800 | 22885 | 22940 | 90 | 145 | 36 | 212 | 4 |
| 1802 | 22680 | 22970 | 23015 | 22970 | 23010 | 23000 | 330 | 320 | 10 | 60 | 4 |
| 小计 | 734164 | 388078 / -3888 | |||||||||
| 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 | 18560 | 18640 | 18895 | 18385 | 18425 | 18650 | -135 | 90 | 8302 | 15126 | -1350 |
| 1704 | 18660 | 18775 | 18980 | 18480 | 18545 | 18750 | -115 | 90 | 75758 | 38712 | 1132 |
| 1705 | 18740 | 18795 | 19060 | 18570 | 18625 | 18820 | -115 | 80 | 7766 | 13410 | 1016 |
| 1706 | 18775 | 18850 | 19070 | 18665 | 18695 | 18835 | -80 | 60 | 122 | 2308 | 32 |
| 1707 | 18760 | 18930 | 19060 | 18705 | 18750 | 18810 | -10 | 50 | 18 | 438 | 8 |
| 1708 | 18985 | 18990 | 19025 | 18990 | 19025 | 19005 | 40 | 20 | 4 | 128 | -2 |
| 1709 | 19005 | 18855 | 19050 | 18855 | 18905 | 18920 | -100 | -85 | 8 | 148 | 8 |
| 1710 | 19010 | 19015 | 19050 | 18895 | 18895 | 18980 | -115 | -30 | 10 | 68 | 6 |
| 1711 | 18815 | 18815 | 19030 | 18815 | 19030 | 18945 | 215 | 130 | 16 | 98 | 2 |
| 1712 | 18755 | 18820 | 19035 | 18740 | 18740 | 18960 | -15 | 205 | 20 | 54 | -2 |
| 1801 | 18900 | 18835 | 19085 | 18635 | 18745 | 18980 | -155 | 80 | 22 | 30 | 8 |
| 1802 | 18770 | 18905 | 19040 | 18905 | 19040 | 18970 | 270 | 200 | 4 | 4 | 2 |
| 小计 | 92050 | 70524 / 860 | |||||||||
| 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 | 87560 | 88170 | 90430 | 88170 | 88820 | 89760 | 1260 | 2200 | 18 | 310 | -4 |
| 1704 | 88530 | 88410 | 90230 | 88410 | 90230 | 89540 | 1700 | 1010 | 14 | 230 | -12 |
| 1705 | 88420 | 89000 | 91480 | 88560 | 90700 | 90220 | 2280 | 1800 | 558474 | 531044 | -8632 |
| 1706 | 89110 | 90640 | 91200 | 90240 | 91200 | 90690 | 2090 | 1580 | 16 | 256 | 8 |
| 1707 | 90300 | 92390 | 92390 | 92390 | 92390 | 92390 | 2090 | 2090 | 2 | 62 | 0 |
| 1708 | 90080 | 91700 | 91700 | 1620 | 1620 | 0 | 98 | 0 | |||
| 1709 | 90230 | 90730 | 93240 | 90300 | 92520 | 91900 | 2290 | 1670 | 70762 | 161372 | 17026 |
| 1710 | 90880 | 91160 | 92830 | 91160 | 92830 | 92490 | 1950 | 1610 | 10 | 68 | 4 |
| 1711 | 91200 | 91860 | 91860 | 660 | 660 | 0 | 40 | 0 | |||
| 1712 | 91530 | 92250 | 93840 | 92190 | 93840 | 93250 | 2310 | 1720 | 34 | 386 | -6 |
| 1801 | 92010 | 92570 | 94960 | 92130 | 94250 | 93940 | 2240 | 1930 | 1160 | 2970 | 570 |
| 1802 | 93890 | 93890 | 93890 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 630490 | 696838 / 8954 | |||||||||
| 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 | 145300 | 145300 | 145300 | 0 | 0 | 0 | 10 | 0 | |||
| 1704 | 150070 | 150070 | 150070 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 145040 | 145900 | 148230 | 145500 | 147020 | 146830 | 1980 | 1790 | 16250 | 11624 | -1064 |
| 1706 | 146870 | 146870 | 146870 | 0 | 0 | 0 | 16 | 0 | |||
| 1707 | 147020 | 147020 | 147020 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 146930 | 146930 | 146930 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 146970 | 147750 | 149500 | 147310 | 148370 | 148390 | 1400 | 1420 | 108 | 516 | 24 |
| 1710 | 148150 | 149580 | 149580 | 1430 | 1430 | 0 | 0 | 0 | |||
| 1711 | 150630 | 152080 | 152080 | 1450 | 1450 | 0 | 2 | 0 | |||
| 1712 | 147550 | 147550 | 147550 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 149980 | 151430 | 151430 | 1450 | 1450 | 0 | 38 | 0 | |||
| 1802 | 146410 | 148930 | 148930 | 148930 | 148930 | 148930 | 2520 | 2520 | 2 | 116 | -2 |
| 小计 | 16360 | 12322 / -1042 | |||||||||
| 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 | 279.6 | 279.6 | 279.6 | 0 | 0 | 0 | 0 | 0 | |||
| 1704 | 278.5 | 280.15 | 280.25 | 279.25 | 280.25 | 279.75 | 1.75 | 1.25 | 20 | 270 | -6 |
| 1705 | 279.55 | 281.75 | 281.75 | 279.4 | 280.6 | 280.85 | 1.05 | 1.3 | 24 | 50 | -4 |
| 1706 | 280 | 282.2 | 282.45 | 280.55 | 282.15 | 281.75 | 2.15 | 1.75 | 180334 | 300578 | -10526 |
| 1708 | 282.05 | 283.85 | 284.2 | 283.85 | 284.2 | 284 | 2.15 | 1.95 | 4 | 122 | 0 |
| 1710 | 282.8 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | 1.55 | 1.55 | 4 | 84 | -4 |
| 1712 | 283.8 | 285.6 | 285.8 | 284 | 285.4 | 285.35 | 1.6 | 1.55 | 5642 | 31214 | 1982 |
| 1802 | 285.05 | 286.9 | 286.9 | 286.35 | 286.75 | 286.65 | 1.7 | 1.6 | 6 | 24 | 2 |
| 小计 | 186034 | 332342 / -8556 | |||||||||
| 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 | 4182 | 4240 | 4257 | 4230 | 4253 | 4246 | 71 | 64 | 348 | 7536 | -110 |
| 1704 | 4208 | 4265 | 4379 | 4253 | 4278 | 4271 | 70 | 63 | 166 | 2022 | -20 |
| 1705 | 4247 | 4299 | 4310 | 4280 | 4310 | 4296 | 63 | 49 | 146 | 956 | 28 |
| 1706 | 4257 | 4320 | 4329 | 4286 | 4327 | 4313 | 70 | 56 | 580022 | 769484 | -15200 |
| 1707 | 4270 | 4302 | 4302 | 32 | 32 | 0 | 236 | 0 | |||
| 1708 | 4298 | 4351 | 4364 | 4327 | 4327 | 4351 | 29 | 53 | 8 | 234 | 2 |
| 1709 | 4324 | 4357 | 4374 | 4354 | 4360 | 4363 | 36 | 39 | 46 | 472 | -12 |
| 1710 | 4320 | 4391 | 4391 | 4391 | 4391 | 4391 | 71 | 71 | 2 | 140 | 0 |
| 1711 | 4295 | 4380 | 4404 | 4380 | 4404 | 4392 | 109 | 97 | 4 | 154 | -4 |
| 1712 | 4361 | 4423 | 4434 | 4386 | 4426 | 4415 | 65 | 54 | 8514 | 23176 | 872 |
| 1801 | 4357 | 4406 | 4437 | 4406 | 4435 | 4425 | 78 | 68 | 12 | 54 | 0 |
| 1802 | 4404 | 4456 | 4458 | 4456 | 4458 | 4457 | 54 | 53 | 6 | 30 | 0 |
| 小计 | 589274 | 804494 / -14444 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
