| 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 | 47140 | 47300 | 47540 | 47000 | 47240 | 47220 | 100 | 80 | 44162 | 79598 | -8764 |
| 1705 | 47260 | 47500 | 47810 | 47200 | 47460 | 47480 | 200 | 220 | 263782 | 203454 | -7844 |
| 1706 | 47440 | 47640 | 47970 | 47370 | 47590 | 47610 | 150 | 170 | 91012 | 126934 | 6586 |
| 1707 | 47610 | 47860 | 48110 | 47510 | 47750 | 47770 | 140 | 160 | 12538 | 37592 | 2490 |
| 1708 | 47620 | 47920 | 48240 | 47640 | 47840 | 47880 | 220 | 260 | 1588 | 24264 | 376 |
| 1709 | 47880 | 47960 | 48400 | 47790 | 47970 | 48170 | 90 | 290 | 882 | 12340 | 194 |
| 1710 | 48010 | 48100 | 48560 | 47890 | 48110 | 48430 | 100 | 420 | 502 | 12146 | 300 |
| 1711 | 48180 | 48410 | 48810 | 48070 | 48190 | 48540 | 10 | 360 | 658 | 7992 | 244 |
| 1712 | 48180 | 48430 | 48850 | 48170 | 48310 | 48430 | 130 | 250 | 896 | 12770 | 286 |
| 1801 | 48310 | 48560 | 48950 | 48310 | 48430 | 48580 | 120 | 270 | 178 | 7362 | 30 |
| 1802 | 48510 | 48650 | 49020 | 48470 | 48560 | 48800 | 50 | 290 | 98 | 1996 | -8 |
| 1803 | 48620 | 48680 | 49100 | 48550 | 48620 | 48780 | 0 | 160 | 140 | 918 | -4 |
| 小计 | 416436 | 527366 / -6114 | |||||||||
| 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 | 13690 | 13730 | 13805 | 13670 | 13730 | 13730 | 40 | 40 | 18644 | 99002 | -2026 |
| 1705 | 13780 | 13840 | 13910 | 13760 | 13820 | 13835 | 40 | 55 | 227440 | 269194 | -7354 |
| 1706 | 13860 | 13940 | 13985 | 13850 | 13905 | 13920 | 45 | 60 | 104998 | 176878 | 4354 |
| 1707 | 13935 | 14010 | 14045 | 13920 | 13970 | 13985 | 35 | 50 | 12158 | 61076 | 650 |
| 1708 | 14000 | 14030 | 14090 | 13965 | 14000 | 14035 | 0 | 35 | 4012 | 35590 | 1478 |
| 1709 | 14035 | 14095 | 14135 | 14020 | 14045 | 14065 | 10 | 30 | 5568 | 52474 | 1204 |
| 1710 | 14085 | 14135 | 14195 | 14080 | 14085 | 14115 | 0 | 30 | 1274 | 8004 | 310 |
| 1711 | 14165 | 14155 | 14240 | 14140 | 14155 | 14170 | -10 | 5 | 62 | 3150 | -16 |
| 1712 | 14175 | 14190 | 14285 | 14160 | 14185 | 14230 | 10 | 55 | 44 | 1620 | -22 |
| 1801 | 14225 | 14055 | 14315 | 14055 | 14230 | 14255 | 5 | 30 | 100 | 908 | -44 |
| 1802 | 14250 | 14280 | 14360 | 14245 | 14245 | 14295 | -5 | 45 | 62 | 354 | -10 |
| 1803 | 14330 | 14325 | 14390 | 14280 | 14305 | 14345 | -25 | 15 | 46 | 82 | 4 |
| 小计 | 374408 | 708332 / -1472 | |||||||||
| 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 | 23060 | 23380 | 23650 | 23280 | 23455 | 23435 | 395 | 375 | 21114 | 37648 | -2658 |
| 1705 | 22990 | 23330 | 23630 | 23260 | 23425 | 23430 | 435 | 440 | 708126 | 234270 | -15998 |
| 1706 | 22990 | 23330 | 23640 | 23265 | 23405 | 23420 | 415 | 430 | 194368 | 182792 | 13238 |
| 1707 | 22950 | 23315 | 23610 | 23240 | 23405 | 23395 | 455 | 445 | 13984 | 33450 | 1208 |
| 1708 | 22990 | 23260 | 23555 | 23215 | 23380 | 23355 | 390 | 365 | 870 | 6590 | 230 |
| 1709 | 22880 | 23295 | 23555 | 23200 | 23345 | 23360 | 465 | 480 | 466 | 2082 | 48 |
| 1710 | 22925 | 23165 | 23425 | 23165 | 23340 | 23265 | 415 | 340 | 154 | 1924 | 58 |
| 1711 | 22760 | 23220 | 23425 | 23175 | 23225 | 23260 | 465 | 500 | 76 | 604 | 36 |
| 1712 | 22800 | 23175 | 23425 | 23130 | 23295 | 23245 | 495 | 445 | 190 | 472 | 56 |
| 1801 | 22805 | 23200 | 23415 | 23155 | 23280 | 23280 | 475 | 475 | 64 | 342 | 14 |
| 1802 | 22950 | 23125 | 23410 | 23120 | 23205 | 23250 | 255 | 300 | 46 | 116 | 10 |
| 1803 | 22865 | 23160 | 23390 | 23130 | 23140 | 23220 | 275 | 355 | 42 | 96 | 6 |
| 小计 | 939500 | 500386 / -3752 | |||||||||
| 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 | 17335 | 17375 | 17460 | 17030 | 17125 | 17230 | -210 | -105 | 3148 | 13036 | -1138 |
| 1705 | 17455 | 17455 | 17585 | 17115 | 17270 | 17380 | -185 | -75 | 106494 | 57486 | 1836 |
| 1706 | 17560 | 17595 | 17705 | 17230 | 17375 | 17465 | -185 | -95 | 13290 | 22678 | 2698 |
| 1707 | 17600 | 17570 | 17940 | 17345 | 17515 | 17565 | -85 | -35 | 196 | 1790 | 66 |
| 1708 | 17645 | 17590 | 17820 | 17385 | 17510 | 17660 | -135 | 15 | 216 | 572 | 172 |
| 1709 | 17645 | 17730 | 17775 | 17400 | 17400 | 17645 | -245 | 0 | 12 | 136 | 0 |
| 1710 | 17700 | 17785 | 17805 | 17515 | 17515 | 17685 | -185 | -15 | 10 | 84 | 6 |
| 1711 | 17525 | 17640 | 17775 | 17580 | 17580 | 17665 | 55 | 140 | 6 | 94 | 2 |
| 1712 | 17705 | 17645 | 17835 | 17575 | 17575 | 17735 | -130 | 30 | 18 | 60 | 6 |
| 1801 | 17685 | 17795 | 17795 | 17585 | 17585 | 17645 | -100 | -40 | 8 | 46 | 6 |
| 1802 | 17630 | 17785 | 17785 | 17565 | 17565 | 17630 | -65 | 0 | 8 | 36 | 4 |
| 1803 | 17655 | 17685 | 17825 | 17685 | 17825 | 17765 | 170 | 110 | 6 | 36 | 0 |
| 小计 | 123412 | 96054 / 3658 | |||||||||
| 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 | 82120 | 82000 | 82000 | -120 | -120 | 0 | 128 | 0 | |||
| 1705 | 81900 | 82400 | 83310 | 81900 | 82320 | 82540 | 420 | 640 | 261944 | 329242 | -27550 |
| 1706 | 82800 | 82650 | 82720 | 82650 | 82680 | 82690 | -120 | -110 | 10 | 176 | 4 |
| 1707 | 82610 | 82500 | 82500 | -110 | -110 | 0 | 84 | 0 | |||
| 1708 | 83490 | 83490 | 83490 | 0 | 0 | 0 | 140 | 0 | |||
| 1709 | 83660 | 84050 | 85060 | 83660 | 84050 | 84270 | 390 | 610 | 166922 | 328622 | 17526 |
| 1710 | 83370 | 83370 | 83370 | 0 | 0 | 0 | 76 | 0 | |||
| 1711 | 84560 | 84560 | 84560 | 0 | 0 | 0 | 46 | 0 | |||
| 1712 | 84500 | 85550 | 86690 | 85270 | 85510 | 86240 | 1010 | 1740 | 224 | 246 | 16 |
| 1801 | 85230 | 86000 | 86860 | 85500 | 85790 | 86000 | 560 | 770 | 1048 | 7160 | 160 |
| 1802 | 85300 | 86070 | 86070 | 770 | 770 | 0 | 18 | 0 | |||
| 1803 | 84950 | 85720 | 85720 | 770 | 770 | 0 | 12 | 0 | |||
| 小计 | 430148 | 665950 / -9844 | |||||||||
| 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 | 148870 | 148870 | 148870 | 148870 | 148870 | -11210 | -11210 | 2 | 2 | 2 |
| 1705 | 143410 | 143410 | 144100 | 142550 | 143000 | 143300 | -410 | -110 | 11778 | 13136 | 686 |
| 1706 | 141730 | 145770 | 146340 | 141930 | 142000 | 144480 | 270 | 2750 | 44 | 14 | -4 |
| 1707 | 139860 | 139860 | 139860 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 139770 | 139770 | 139770 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 145420 | 145110 | 145690 | 144310 | 144750 | 144900 | -670 | -520 | 250 | 1700 | 38 |
| 1710 | 146610 | 146090 | 146090 | -520 | -520 | 0 | 0 | 0 | |||
| 1711 | 145270 | 144750 | 144750 | -520 | -520 | 0 | 2 | 0 | |||
| 1712 | 142290 | 142290 | 142290 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 146130 | 146130 | 146130 | 0 | 0 | 0 | 48 | 0 | |||
| 1802 | 141090 | 140590 | 140590 | -500 | -500 | 0 | 6 | 0 | |||
| 1803 | 143230 | 143230 | 143230 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12074 | 14908 / 722 | |||||||||
| 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 | 279.65 | 280.8 | 280.8 | 276.3 | 278.95 | 278.65 | -0.7 | -1 | 10 | 226 | -4 |
| 1705 | 279.85 | 280.85 | 280.85 | 279.75 | 279.75 | 280.3 | -0.1 | 0.45 | 4 | 36 | -2 |
| 1706 | 281.1 | 280.95 | 281.2 | 280.1 | 280.6 | 280.65 | -0.5 | -0.45 | 126756 | 256928 | -296 |
| 1708 | 283.55 | 283.55 | 283.55 | 0 | 0 | 0 | 60 | 0 | |||
| 1710 | 281.3 | 281.3 | 281.3 | 0 | 0 | 0 | 88 | 0 | |||
| 1712 | 283.8 | 284 | 284.15 | 283.05 | 283.5 | 283.45 | -0.3 | -0.35 | 6954 | 53408 | -1144 |
| 1802 | 285.3 | 285.3 | 285.3 | 0 | 0 | 0 | 40 | 0 | |||
| 1804 | 287.35 | 287.35 | 287.35 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 133724 | 310808 / -1446 | |||||||||
| 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 | 4150 | 4161 | 4161 | 4148 | 4160 | 4156 | 10 | 6 | 266 | 6284 | 212 |
| 1705 | 4175 | 4177 | 4184 | 4171 | 4180 | 4178 | 5 | 3 | 210 | 2356 | -50 |
| 1706 | 4208 | 4206 | 4211 | 4190 | 4205 | 4202 | -3 | -6 | 299836 | 570306 | 10628 |
| 1707 | 4211 | 4215 | 4231 | 4213 | 4213 | 4219 | 2 | 8 | 32 | 244 | 4 |
| 1708 | 4244 | 4256 | 4256 | 4241 | 4241 | 4251 | -3 | 7 | 6 | 228 | 2 |
| 1709 | 4263 | 4263 | 4263 | 0 | 0 | 0 | 572 | 0 | |||
| 1710 | 4294 | 4274 | 4274 | 4274 | 4274 | 4274 | -20 | -20 | 4 | 142 | 0 |
| 1711 | 4301 | 4301 | 4301 | 0 | 0 | 0 | 184 | 0 | |||
| 1712 | 4323 | 4322 | 4325 | 4304 | 4319 | 4316 | -4 | -7 | 13766 | 68444 | 1642 |
| 1801 | 4336 | 4327 | 4328 | 4313 | 4328 | 4324 | -8 | -12 | 16 | 1066 | 2 |
| 1802 | 4337 | 4346 | 4351 | 4338 | 4345 | 4345 | 8 | 8 | 10 | 386 | -4 |
| 1803 | 4371 | 4371 | 4371 | 0 | 0 | 0 | 102 | 0 | |||
| 小计 | 314146 | 650314 / 12436 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
