| 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 | |||||||||||
| 1704 | 47810 | 47730 | 48130 | 46830 | 47100 | 47330 | -710 | -480 | 68442 | 118670 | -6080 |
| 1705 | 48060 | 47980 | 48400 | 47030 | 47290 | 47660 | -770 | -400 | 347368 | 220782 | 1558 |
| 1706 | 48220 | 48130 | 48550 | 47200 | 47440 | 47760 | -780 | -460 | 60682 | 78910 | -1370 |
| 1707 | 48320 | 48290 | 48690 | 47360 | 47600 | 47790 | -720 | -530 | 6666 | 22920 | 1398 |
| 1708 | 48480 | 48370 | 48770 | 47460 | 47680 | 47930 | -800 | -550 | 2648 | 20266 | 516 |
| 1709 | 48600 | 48420 | 48890 | 47620 | 47860 | 48220 | -740 | -380 | 852 | 11434 | 196 |
| 1710 | 48850 | 48670 | 48980 | 47790 | 48080 | 48460 | -770 | -390 | 182 | 11754 | 16 |
| 1711 | 48950 | 48920 | 48930 | 47930 | 48150 | 48460 | -800 | -490 | 54 | 7694 | 4 |
| 1712 | 48990 | 48930 | 49230 | 48050 | 48270 | 48440 | -720 | -550 | 332 | 12584 | 116 |
| 1801 | 49250 | 49090 | 49330 | 48190 | 48430 | 48570 | -820 | -680 | 226 | 7344 | -28 |
| 1802 | 49480 | 49140 | 49510 | 48400 | 48580 | 48760 | -900 | -720 | 184 | 2138 | -22 |
| 1803 | 49680 | 49440 | 49440 | 48390 | 48660 | 48630 | -1020 | -1050 | 142 | 802 | 12 |
| 小计 | 487778 | 515298 / -3684 | |||||||||
| 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 | |||||||||||
| 1704 | 13720 | 13735 | 13800 | 13620 | 13780 | 13700 | 60 | -20 | 35328 | 137470 | -3158 |
| 1705 | 13810 | 13830 | 13900 | 13700 | 13880 | 13805 | 70 | -5 | 287178 | 308716 | 2154 |
| 1706 | 13885 | 13890 | 13970 | 13785 | 13955 | 13880 | 70 | -5 | 76442 | 128396 | 4034 |
| 1707 | 13935 | 13955 | 14030 | 13850 | 14030 | 13955 | 95 | 20 | 16442 | 46104 | 3732 |
| 1708 | 13970 | 14015 | 14075 | 13905 | 14070 | 14000 | 100 | 30 | 3770 | 26470 | 362 |
| 1709 | 14035 | 14045 | 14140 | 13940 | 14140 | 14020 | 105 | -15 | 1618 | 22056 | 712 |
| 1710 | 14055 | 14100 | 14175 | 13990 | 14165 | 14070 | 110 | 15 | 1094 | 5472 | 420 |
| 1711 | 14055 | 14150 | 14200 | 14015 | 14195 | 14100 | 140 | 45 | 466 | 2646 | 170 |
| 1712 | 14120 | 14160 | 14255 | 14050 | 14255 | 14175 | 135 | 55 | 272 | 1700 | 50 |
| 1801 | 14165 | 14155 | 14300 | 14075 | 14300 | 14225 | 135 | 60 | 218 | 890 | 30 |
| 1802 | 14200 | 14260 | 14340 | 14120 | 14340 | 14265 | 140 | 65 | 70 | 266 | 18 |
| 1803 | 14290 | 14300 | 14395 | 14300 | 14390 | 14350 | 100 | 60 | 50 | 52 | 42 |
| 小计 | 422948 | 680238 / 8566 | |||||||||
| 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 | |||||||||||
| 1704 | 23675 | 23790 | 23830 | 23370 | 23450 | 23555 | -225 | -120 | 35218 | 69794 | -4904 |
| 1705 | 23690 | 23790 | 23840 | 23370 | 23445 | 23590 | -245 | -100 | 607836 | 271178 | -1692 |
| 1706 | 23690 | 23830 | 23830 | 23360 | 23445 | 23555 | -245 | -135 | 91528 | 102092 | 7168 |
| 1707 | 23680 | 23795 | 23800 | 23345 | 23420 | 23525 | -260 | -155 | 8072 | 19052 | 2346 |
| 1708 | 23670 | 23710 | 23760 | 23320 | 23370 | 23435 | -300 | -235 | 506 | 2200 | 94 |
| 1709 | 23690 | 23730 | 23755 | 23315 | 23360 | 23550 | -330 | -140 | 130 | 1018 | -22 |
| 1710 | 23595 | 23650 | 23705 | 23360 | 23360 | 23415 | -235 | -180 | 118 | 1612 | -6 |
| 1711 | 23590 | 23670 | 23685 | 23295 | 23300 | 23570 | -290 | -20 | 32 | 544 | 0 |
| 1712 | 23590 | 23660 | 23680 | 23285 | 23285 | 23460 | -305 | -130 | 76 | 372 | 0 |
| 1801 | 23590 | 23600 | 23740 | 23285 | 23285 | 23480 | -305 | -110 | 48 | 284 | -6 |
| 1802 | 23570 | 23575 | 23575 | 23230 | 23230 | 23440 | -340 | -130 | 18 | 88 | -2 |
| 1803 | 23670 | 23580 | 23645 | 23170 | 23275 | 23485 | -395 | -185 | 156 | 46 | 8 |
| 小计 | 743738 | 468280 / 2984 | |||||||||
| 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 | |||||||||||
| 1704 | 18450 | 18525 | 18525 | 18160 | 18340 | 18340 | -110 | -110 | 32150 | 23030 | -1844 |
| 1705 | 18550 | 18560 | 18605 | 18200 | 18445 | 18430 | -105 | -120 | 40570 | 38988 | 1376 |
| 1706 | 18610 | 18655 | 18680 | 18320 | 18535 | 18470 | -75 | -140 | 3696 | 9488 | 522 |
| 1707 | 18665 | 18645 | 18650 | 18375 | 18625 | 18520 | -40 | -145 | 280 | 992 | 48 |
| 1708 | 18685 | 18680 | 18680 | 18420 | 18630 | 18570 | -55 | -115 | 44 | 180 | 0 |
| 1709 | 18575 | 18575 | 18575 | 18575 | 18575 | 18575 | 0 | 0 | 2 | 118 | -2 |
| 1710 | 18675 | 18675 | 18675 | 0 | 0 | 0 | 70 | 0 | |||
| 1711 | 18640 | 18640 | 18640 | 0 | 0 | 0 | 100 | 0 | |||
| 1712 | 18680 | 18680 | 18680 | 18680 | 18680 | 18680 | 0 | 0 | 4 | 44 | -4 |
| 1801 | 18750 | 18750 | 18750 | 0 | 0 | 0 | 36 | 0 | |||
| 1802 | 18820 | 18820 | 18820 | 0 | 0 | 0 | 10 | 0 | |||
| 1803 | 18700 | 18700 | 18700 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 76746 | 73058 / 96 | |||||||||
| 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 | |||||||||||
| 1704 | 84720 | 84210 | 84840 | 84040 | 84050 | 84400 | -670 | -320 | 32 | 218 | 0 |
| 1705 | 84930 | 84450 | 85180 | 83650 | 84300 | 84440 | -630 | -490 | 353398 | 444418 | -4446 |
| 1706 | 85230 | 84370 | 85300 | 84300 | 84520 | 84850 | -710 | -380 | 30 | 188 | -6 |
| 1707 | 85770 | 85770 | 85770 | 0 | 0 | 0 | 68 | 0 | |||
| 1708 | 86010 | 86370 | 86370 | 85550 | 85600 | 85750 | -410 | -260 | 16 | 156 | 0 |
| 1709 | 86620 | 86190 | 86850 | 85430 | 86000 | 86130 | -620 | -490 | 106852 | 254474 | 4512 |
| 1710 | 87660 | 87000 | 87000 | 87000 | 87000 | 87000 | -660 | -660 | 6 | 68 | 0 |
| 1711 | 87470 | 87470 | 87470 | 0 | 0 | 0 | 42 | 0 | |||
| 1712 | 88070 | 87400 | 87690 | 87400 | 87690 | 87590 | -380 | -480 | 6 | 258 | -6 |
| 1801 | 88390 | 87810 | 88600 | 87200 | 87710 | 87770 | -680 | -620 | 1226 | 5984 | 136 |
| 1802 | 88850 | 88850 | 88850 | 0 | 0 | 0 | 16 | 0 | |||
| 1803 | 89100 | 89100 | 89100 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 461566 | 705898 / 190 | |||||||||
| 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 | |||||||||||
| 1704 | 160080 | 160080 | 160080 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 147150 | 147150 | 147530 | 145570 | 146580 | 146640 | -570 | -510 | 14932 | 13148 | 266 |
| 1706 | 146660 | 146150 | 146150 | -510 | -510 | 0 | 2 | 0 | |||
| 1707 | 144750 | 144750 | 144750 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 144650 | 144650 | 144650 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 147590 | 148370 | 148570 | 146540 | 147120 | 147650 | -470 | 60 | 668 | 1882 | 186 |
| 1710 | 148790 | 148850 | 148850 | 60 | 60 | 0 | 0 | 0 | |||
| 1711 | 151260 | 150000 | 150000 | 144190 | 144190 | 147110 | -7070 | -4150 | 16 | 8 | 6 |
| 1712 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 147370 | 147370 | 147370 | 0 | 0 | 0 | 40 | 0 | |||
| 1802 | 147420 | 143370 | 143370 | -4050 | -4050 | 0 | 6 | 0 | |||
| 1803 | 148730 | 148730 | 148730 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15616 | 15086 / 458 | |||||||||
| 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 | |||||||||||
| 1704 | 275.85 | 276.55 | 276.55 | 276.30 | 276.30 | 276.40 | 0.45 | 0.55 | 4 | 258 | 0 |
| 1705 | 276.70 | 276.70 | 276.70 | 0.00 | 0.00 | 0 | 24 | 0 | |||
| 1706 | 277.80 | 278.25 | 278.75 | 276.65 | 277.35 | 277.60 | -0.45 | -0.20 | 167944 | 267612 | -10072 |
| 1708 | 280.45 | 280.45 | 280.45 | 0.00 | 0.00 | 0 | 148 | 0 | |||
| 1710 | 280.25 | 280.25 | 280.25 | 0.00 | 0.00 | 0 | 92 | 0 | |||
| 1712 | 281.20 | 281.00 | 281.75 | 279.70 | 280.45 | 280.60 | -0.75 | -0.60 | 9308 | 50284 | 2644 |
| 1802 | 283.05 | 282.45 | 282.45 | 281.70 | 281.70 | 282.05 | -1.35 | -1.00 | 4 | 38 | 4 |
| 1804 | 282.90 | 281.90 | 281.90 | -1.00 | -1.00 | 0 | 8 | 0 | |||
| 小计 | 177260 | 318464 / -7424 | |||||||||
| 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 | |||||||||||
| 1704 | 4105 | 4099 | 4110 | 4085 | 4085 | 4103 | -20 | -2 | 126 | 3774 | 86 |
| 1705 | 4133 | 4150 | 4150 | 4110 | 4110 | 4121 | -23 | -12 | 142 | 2116 | -46 |
| 1706 | 4151 | 4155 | 4158 | 4131 | 4142 | 4143 | -9 | -8 | 239832 | 563864 | -16706 |
| 1707 | 4182 | 4168 | 4168 | 4150 | 4151 | 4159 | -31 | -23 | 48 | 272 | -30 |
| 1708 | 4186 | 4174 | 4208 | 4162 | 4208 | 4176 | 22 | -10 | 12 | 228 | -4 |
| 1709 | 4209 | 4211 | 4222 | 4189 | 4203 | 4205 | -6 | -4 | 48 | 644 | -18 |
| 1710 | 4227 | 4217 | 4217 | 4217 | 4217 | 4217 | -10 | -10 | 2 | 146 | -2 |
| 1711 | 4243 | 4233 | 4233 | 4233 | 4233 | 4233 | -10 | -10 | 2 | 186 | -2 |
| 1712 | 4268 | 4270 | 4273 | 4250 | 4259 | 4259 | -9 | -9 | 13184 | 61320 | 2012 |
| 1801 | 4287 | 4288 | 4288 | 4236 | 4263 | 4269 | -24 | -18 | 168 | 476 | 128 |
| 1802 | 4304 | 4305 | 4305 | 4279 | 4279 | 4292 | -25 | -12 | 4 | 354 | 0 |
| 1803 | 4301 | 4310 | 4310 | 4301 | 4306 | 4305 | 5 | 4 | 6 | 28 | 6 |
| 小计 | 253574 | 633408 / -14576 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
