| 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 | 47640 | 47460 | 48530 | 47460 | 48420 | 48150 | 780 | 510 | 33492 | 57580 | -6582 |
| 1704 | 47830 | 47880 | 48800 | 47690 | 48650 | 48310 | 820 | 480 | 339392 | 191314 | 2724 |
| 1705 | 48020 | 48030 | 48970 | 47870 | 48830 | 48510 | 810 | 490 | 148992 | 157224 | 8044 |
| 1706 | 48170 | 48200 | 49120 | 48030 | 49000 | 48710 | 830 | 540 | 28920 | 45286 | 2016 |
| 1707 | 48340 | 48330 | 49260 | 48180 | 49140 | 48900 | 800 | 560 | 1714 | 15128 | 566 |
| 1708 | 48420 | 48470 | 49360 | 48270 | 49210 | 48680 | 790 | 260 | 1282 | 12842 | 52 |
| 1709 | 48570 | 48440 | 49490 | 48400 | 49360 | 48950 | 790 | 380 | 358 | 9888 | -12 |
| 1710 | 48710 | 48740 | 49600 | 48580 | 49490 | 49170 | 780 | 460 | 578 | 10880 | 140 |
| 1711 | 48840 | 48820 | 49700 | 48690 | 49540 | 49200 | 700 | 360 | 72 | 7684 | -4 |
| 1712 | 48930 | 48850 | 49790 | 48850 | 49660 | 49330 | 730 | 400 | 142 | 12258 | 56 |
| 1801 | 49010 | 49190 | 49880 | 49190 | 49710 | 49630 | 700 | 620 | 46 | 7198 | 4 |
| 1802 | 49120 | 49220 | 50000 | 49050 | 49890 | 49530 | 770 | 410 | 128 | 510 | 68 |
| 小计 | 555116 | 527792 / 7072 | |||||||||
| 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 | 13725 | 13600 | 14135 | 13600 | 14070 | 13935 | 345 | 210 | 20578 | 89660 | -878 |
| 1704 | 13825 | 13800 | 14250 | 13780 | 14180 | 14030 | 355 | 205 | 345876 | 247298 | -2588 |
| 1705 | 13920 | 13885 | 14335 | 13880 | 14280 | 14120 | 360 | 200 | 187146 | 229482 | 2056 |
| 1706 | 13985 | 13925 | 14415 | 13925 | 14350 | 14180 | 365 | 195 | 46234 | 82972 | 5182 |
| 1707 | 14040 | 14040 | 14465 | 14040 | 14405 | 14305 | 365 | 265 | 6108 | 24680 | 1726 |
| 1708 | 14105 | 14120 | 14510 | 14105 | 14430 | 14375 | 325 | 270 | 2234 | 8506 | 562 |
| 1709 | 14215 | 14185 | 14605 | 14175 | 14515 | 14435 | 300 | 220 | 522 | 7262 | -112 |
| 1710 | 14265 | 14270 | 14590 | 14235 | 14590 | 14420 | 325 | 155 | 74 | 2156 | 4 |
| 1711 | 14310 | 14300 | 14715 | 14300 | 14640 | 14540 | 330 | 230 | 260 | 2060 | 22 |
| 1712 | 14440 | 14345 | 14770 | 14340 | 14660 | 14615 | 220 | 175 | 52 | 1676 | 0 |
| 1801 | 14385 | 14375 | 14790 | 14375 | 14670 | 14650 | 285 | 265 | 268 | 700 | 86 |
| 1802 | 14520 | 14485 | 14845 | 14485 | 14785 | 14690 | 265 | 170 | 60 | 106 | 10 |
| 小计 | 609412 | 696558 / 6070 | |||||||||
| 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 | 22815 | 22830 | 23200 | 22775 | 23175 | 22925 | 360 | 110 | 9796 | 28960 | -4826 |
| 1704 | 22875 | 22900 | 23310 | 22865 | 23290 | 23040 | 415 | 165 | 508362 | 155090 | 5034 |
| 1705 | 22915 | 22960 | 23350 | 22915 | 23310 | 23100 | 395 | 185 | 154788 | 143838 | -1136 |
| 1706 | 22935 | 22945 | 23370 | 22930 | 23345 | 23120 | 410 | 185 | 16718 | 43540 | 1082 |
| 1707 | 22930 | 23000 | 23365 | 22965 | 23340 | 23090 | 410 | 160 | 548 | 3054 | 164 |
| 1708 | 22890 | 23010 | 23315 | 22990 | 23220 | 23070 | 330 | 180 | 46 | 1110 | 18 |
| 1709 | 22895 | 22960 | 23340 | 22945 | 23270 | 23245 | 375 | 350 | 168 | 516 | -32 |
| 1710 | 22920 | 22985 | 23465 | 22940 | 23240 | 23175 | 320 | 255 | 52 | 1244 | -2 |
| 1711 | 22920 | 23030 | 23095 | 22915 | 22990 | 23010 | 70 | 90 | 18 | 478 | 2 |
| 1712 | 22905 | 22990 | 23330 | 22980 | 23260 | 23105 | 355 | 200 | 36 | 378 | 10 |
| 1801 | 22855 | 23020 | 23240 | 22805 | 23215 | 23115 | 360 | 260 | 126 | 264 | 52 |
| 1802 | 22925 | 23090 | 23090 | 22855 | 23005 | 22995 | 80 | 70 | 10 | 64 | 4 |
| 小计 | 690668 | 378536 / 370 | |||||||||
| 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 | 18430 | 18495 | 18540 | 18350 | 18505 | 18430 | 75 | 0 | 2712 | 11340 | -1292 |
| 1704 | 18540 | 18515 | 18685 | 18440 | 18625 | 18550 | 85 | 10 | 60048 | 41740 | 952 |
| 1705 | 18590 | 18575 | 18780 | 18515 | 18685 | 18635 | 95 | 45 | 7948 | 15260 | 840 |
| 1706 | 18670 | 18630 | 18820 | 18580 | 18740 | 18705 | 70 | 35 | 320 | 2394 | 100 |
| 1707 | 18550 | 18750 | 18750 | 18710 | 18710 | 18730 | 160 | 180 | 16 | 434 | 8 |
| 1708 | 18770 | 18700 | 18700 | 18700 | 18700 | 18700 | -70 | -70 | 2 | 126 | -2 |
| 1709 | 18765 | 18650 | 18695 | 18650 | 18695 | 18670 | -70 | -95 | 4 | 150 | 2 |
| 1710 | 18980 | 18820 | 18915 | 18820 | 18915 | 18865 | -65 | -115 | 4 | 72 | 4 |
| 1711 | 18945 | 18745 | 18830 | 18745 | 18830 | 18785 | -115 | -160 | 4 | 98 | 0 |
| 1712 | 18835 | 18755 | 18900 | 18750 | 18900 | 18810 | 65 | -25 | 8 | 46 | -2 |
| 1801 | 18875 | 18850 | 18850 | -25 | -25 | 0 | 30 | 0 | |||
| 1802 | 18865 | 18840 | 18840 | -25 | -25 | 0 | 4 | 0 | |||
| 小计 | 71066 | 71694 / 610 | |||||||||
| 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 | 90290 | 90400 | 90400 | 90400 | 90400 | 90400 | 110 | 110 | 24 | 300 | 0 |
| 1704 | 90910 | 90500 | 90500 | 89670 | 89960 | 90000 | -950 | -910 | 64 | 228 | 4 |
| 1705 | 90920 | 90800 | 91420 | 89180 | 91090 | 90440 | 170 | -480 | 472650 | 506920 | -3966 |
| 1706 | 91220 | 90920 | 91980 | 90390 | 91360 | 91110 | 140 | -110 | 24 | 254 | -2 |
| 1707 | 91930 | 90650 | 90650 | 90650 | 90650 | 90650 | -1280 | -1280 | 2 | 70 | 0 |
| 1708 | 92000 | 91520 | 92050 | 91120 | 92050 | 91570 | 50 | -430 | 26 | 124 | 8 |
| 1709 | 92620 | 92600 | 93120 | 90900 | 92850 | 92220 | 230 | -400 | 68294 | 174746 | 7958 |
| 1710 | 93110 | 93110 | 93110 | 0 | 0 | 0 | 70 | 0 | |||
| 1711 | 92920 | 92920 | 92920 | 0 | 0 | 0 | 40 | 0 | |||
| 1712 | 94120 | 94320 | 94320 | 94320 | 94320 | 94320 | 200 | 200 | 2 | 380 | 0 |
| 1801 | 94420 | 94150 | 94840 | 92800 | 94520 | 93970 | 100 | -450 | 494 | 3410 | 2 |
| 1802 | 93890 | 93440 | 93440 | -450 | -450 | 0 | 2 | 0 | |||
| 小计 | 541580 | 686544 / 4004 | |||||||||
| 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 | 144860 | 142580 | 144860 | -2280 | 0 | 0 | 4 | 0 | |||
| 1704 | 149610 | 149610 | 149610 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 146920 | 145740 | 146750 | 145320 | 145980 | 146070 | -940 | -850 | 12504 | 12280 | 374 |
| 1706 | 146870 | 146870 | 146870 | 0 | 0 | 0 | 16 | 0 | |||
| 1707 | 148920 | 148920 | 148920 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 148830 | 148830 | 148830 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 148170 | 147210 | 147770 | 146090 | 147110 | 147060 | -1060 | -1110 | 190 | 560 | 42 |
| 1710 | 149360 | 148240 | 148240 | -1120 | -1120 | 0 | 0 | 0 | |||
| 1711 | 151850 | 150710 | 150710 | -1140 | -1140 | 0 | 2 | 0 | |||
| 1712 | 148750 | 148750 | 148750 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 149400 | 147790 | 148510 | 147790 | 148360 | 148220 | -1040 | -1180 | 6 | 34 | -2 |
| 1802 | 148930 | 147940 | 148450 | 147940 | 148450 | 148190 | -480 | -740 | 4 | 114 | -2 |
| 小计 | 12704 | 13010 / 412 | |||||||||
| 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 | 279.35 | 279.5 | 279.5 | 279.5 | 279.5 | 279.5 | 0.15 | 0.15 | 8 | 262 | -6 |
| 1705 | 281.35 | 280.8 | 281 | 277.4 | 278.15 | 279.2 | -3.2 | -2.15 | 50 | 36 | -12 |
| 1706 | 281.85 | 281.15 | 281.95 | 278.65 | 279.15 | 280.15 | -2.7 | -1.7 | 209236 | 283306 | -10762 |
| 1708 | 283.9 | 283.65 | 283.65 | 281.25 | 281.3 | 281.7 | -2.6 | -2.2 | 22 | 122 | 0 |
| 1710 | 284.6 | 284.45 | 284.45 | 281.75 | 281.75 | 282.55 | -2.85 | -2.05 | 18 | 84 | 0 |
| 1712 | 284.9 | 284.55 | 285.15 | 282 | 282.3 | 282.95 | -2.6 | -1.95 | 6762 | 33144 | 1344 |
| 1802 | 286.65 | 284.6 | 284.6 | 283.65 | 283.65 | 284.1 | -3 | -2.55 | 4 | 26 | 2 |
| 小计 | 216100 | 316980 / -9434 | |||||||||
| 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 | 4232 | 4245 | 4245 | 4205 | 4217 | 4221 | -15 | -11 | 824 | 7604 | -92 |
| 1704 | 4258 | 4262 | 4265 | 4226 | 4234 | 4234 | -24 | -24 | 104 | 2098 | 12 |
| 1705 | 4291 | 4283 | 4297 | 4254 | 4270 | 4268 | -21 | -23 | 60 | 996 | 16 |
| 1706 | 4314 | 4308 | 4322 | 4275 | 4279 | 4298 | -35 | -16 | 460762 | 723332 | -33914 |
| 1707 | 4331 | 4329 | 4329 | 4302 | 4302 | 4315 | -29 | -16 | 4 | 238 | 2 |
| 1708 | 4352 | 4355 | 4355 | 4355 | 4355 | 4355 | 3 | 3 | 2 | 230 | 2 |
| 1709 | 4365 | 4351 | 4364 | 4351 | 4364 | 4359 | -1 | -6 | 18 | 466 | 6 |
| 1710 | 4384 | 4384 | 4384 | 0 | 0 | 0 | 142 | 0 | |||
| 1711 | 4392 | 4392 | 4392 | 0 | 0 | 0 | 154 | 0 | |||
| 1712 | 4416 | 4411 | 4428 | 4381 | 4387 | 4398 | -29 | -18 | 7738 | 24414 | 526 |
| 1801 | 4440 | 4426 | 4430 | 4388 | 4408 | 4406 | -32 | -34 | 32 | 74 | 20 |
| 1802 | 4460 | 4444 | 4444 | 4403 | 4403 | 4431 | -57 | -29 | 8 | 38 | 0 |
| 小计 | 469552 | 759786 / -33422 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
