| 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 | |||||||||||
| 1706 | 45200 | 45150 | 45250 | 44860 | 44860 | 45070 | -340 | -130 | 27580 | 40030 | -5250 |
| 1707 | 45230 | 45150 | 45310 | 44880 | 44880 | 45130 | -350 | -100 | 117788 | 153572 | -212 |
| 1708 | 45250 | 45160 | 45350 | 44900 | 44920 | 45150 | -330 | -100 | 158238 | 219982 | 12070 |
| 1709 | 45330 | 45300 | 45430 | 45000 | 45010 | 45220 | -320 | -110 | 27114 | 78328 | 3454 |
| 1710 | 45420 | 45390 | 45530 | 45120 | 45160 | 45350 | -260 | -70 | 4418 | 29570 | 818 |
| 1711 | 45600 | 45530 | 45690 | 45260 | 45290 | 45500 | -310 | -100 | 616 | 15224 | 44 |
| 1712 | 45650 | 45700 | 45860 | 45400 | 45410 | 45610 | -240 | -40 | 1086 | 19520 | -474 |
| 1801 | 45860 | 45850 | 46010 | 45610 | 45610 | 45800 | -250 | -60 | 198 | 13566 | 42 |
| 1802 | 45980 | 46020 | 46030 | 45760 | 45760 | 45940 | -220 | -40 | 144 | 8028 | 30 |
| 1803 | 46240 | 46180 | 46180 | 46040 | 46050 | 46110 | -190 | -130 | 52 | 6668 | 0 |
| 1804 | 46420 | 46340 | 46360 | 46050 | 46050 | 46280 | -370 | -140 | 52 | 3158 | 0 |
| 1805 | 46540 | 46430 | 46560 | 46300 | 46300 | 46420 | -240 | -120 | 262 | 2900 | -12 |
| 小计 | 337548 | 590546 / 10510 | |||||||||
| 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 | |||||||||||
| 1706 | 13715 | 13700 | 13710 | 13595 | 13620 | 13630 | -95 | -85 | 9590 | 52430 | -1370 |
| 1707 | 13765 | 13680 | 13775 | 13625 | 13675 | 13700 | -90 | -65 | 157218 | 190834 | -9426 |
| 1708 | 13835 | 13760 | 13845 | 13690 | 13735 | 13765 | -100 | -70 | 127882 | 190378 | 13988 |
| 1709 | 13900 | 13875 | 13915 | 13760 | 13805 | 13825 | -95 | -75 | 39642 | 97186 | 1810 |
| 1710 | 13965 | 13915 | 13965 | 13830 | 13870 | 13895 | -95 | -70 | 3938 | 44560 | 1110 |
| 1711 | 13985 | 13940 | 14000 | 13900 | 13920 | 13935 | -65 | -50 | 738 | 15924 | 96 |
| 1712 | 14020 | 14000 | 14000 | 13945 | 13965 | 13970 | -55 | -50 | 40 | 4754 | 4 |
| 1801 | 14060 | 14000 | 14045 | 13995 | 14045 | 14010 | -15 | -50 | 6 | 1424 | 0 |
| 1802 | 14185 | 14090 | 14095 | 14030 | 14095 | 14075 | -90 | -110 | 16 | 550 | 6 |
| 1803 | 14200 | 14140 | 14150 | 14110 | 14110 | 14130 | -90 | -70 | 6 | 648 | 6 |
| 1804 | 14210 | 14150 | 14185 | 14080 | 14120 | 14150 | -90 | -60 | 24 | 150 | 0 |
| 1805 | 14255 | 14170 | 14225 | 14130 | 14185 | 14170 | -70 | -85 | 32 | 100 | 0 |
| 小计 | 339132 | 598938 / 6224 | |||||||||
| 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 | |||||||||||
| 1706 | 22300 | 21660 | 22145 | 21660 | 21890 | 21985 | -410 | -315 | 9660 | 33070 | -4460 |
| 1707 | 21630 | 21300 | 21460 | 21150 | 21160 | 21300 | -470 | -330 | 464570 | 211916 | -9772 |
| 1708 | 21140 | 20860 | 21035 | 20680 | 20680 | 20855 | -460 | -285 | 226584 | 225476 | 6134 |
| 1709 | 20875 | 20600 | 20795 | 20430 | 20430 | 20610 | -445 | -265 | 44304 | 93716 | 1022 |
| 1710 | 20735 | 20525 | 20690 | 20340 | 20340 | 20510 | -395 | -225 | 5462 | 21970 | -256 |
| 1711 | 20635 | 20470 | 20625 | 20240 | 20240 | 20415 | -395 | -220 | 450 | 6108 | 16 |
| 1712 | 20575 | 20360 | 20490 | 20300 | 20315 | 20360 | -260 | -215 | 292 | 1082 | 170 |
| 1801 | 20510 | 20330 | 20490 | 20230 | 20235 | 20345 | -275 | -165 | 122 | 1226 | 12 |
| 1802 | 20525 | 20185 | 20410 | 20175 | 20290 | 20275 | -235 | -250 | 18 | 400 | 8 |
| 1803 | 20545 | 20170 | 20370 | 20160 | 20160 | 20220 | -385 | -325 | 32 | 486 | 2 |
| 1804 | 20520 | 20225 | 20345 | 20115 | 20140 | 20220 | -380 | -300 | 44 | 484 | 18 |
| 1805 | 20575 | 20210 | 20285 | 20105 | 20110 | 20145 | -465 | -430 | 20 | 386 | 4 |
| 小计 | 751558 | 596320 / -7102 | |||||||||
| 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 | |||||||||||
| 1706 | 16330 | 16400 | 16610 | 16355 | 16550 | 16510 | 220 | 180 | 2780 | 10950 | 40 |
| 1707 | 16385 | 16450 | 16720 | 16400 | 16605 | 16590 | 220 | 205 | 78250 | 44846 | 816 |
| 1708 | 16430 | 16495 | 16750 | 16450 | 16635 | 16625 | 205 | 195 | 16252 | 16222 | 2400 |
| 1709 | 16435 | 16500 | 16730 | 16460 | 16635 | 16630 | 200 | 195 | 2336 | 7156 | 640 |
| 1710 | 16445 | 16490 | 16725 | 16485 | 16635 | 16640 | 190 | 195 | 552 | 2622 | 274 |
| 1711 | 16535 | 16585 | 16685 | 16585 | 16685 | 16650 | 150 | 115 | 6 | 152 | 4 |
| 1712 | 16565 | 16535 | 16650 | 16535 | 16650 | 16565 | 85 | 0 | 20 | 126 | -10 |
| 1801 | 16590 | 16555 | 16700 | 16555 | 16700 | 16640 | 110 | 50 | 16 | 108 | 0 |
| 1802 | 16570 | 16725 | 16725 | 16725 | 16725 | 16725 | 155 | 155 | 2 | 64 | 2 |
| 1803 | 16615 | 16615 | 16720 | 16615 | 16720 | 16665 | 105 | 50 | 6 | 104 | 0 |
| 1804 | 16520 | 16585 | 16680 | 16585 | 16680 | 16630 | 160 | 110 | 6 | 26 | -2 |
| 1805 | 16575 | 16605 | 16605 | 16565 | 16565 | 16585 | -10 | 10 | 4 | 12 | 2 |
| 小计 | 100230 | 82388 / 4166 | |||||||||
| 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 | |||||||||||
| 1706 | 72070 | 70760 | 71500 | 70710 | 71500 | 71110 | -570 | -960 | 48 | 180 | 0 |
| 1707 | 72950 | 72110 | 72390 | 72110 | 72350 | 72310 | -600 | -640 | 44 | 268 | -36 |
| 1708 | 72990 | 72750 | 72750 | 72750 | 72750 | 72750 | -240 | -240 | 2 | 204 | 0 |
| 1709 | 73000 | 73010 | 73450 | 72700 | 72980 | 73110 | -20 | 110 | 255328 | 534422 | -2312 |
| 1710 | 73840 | 73840 | 73840 | 0 | 0 | 0 | 202 | 0 | |||
| 1711 | 74330 | 74330 | 74330 | 0 | 0 | 0 | 234 | 0 | |||
| 1712 | 74500 | 74350 | 74350 | 74270 | 74270 | 74320 | -230 | -180 | 6 | 912 | -6 |
| 1801 | 74610 | 74580 | 75100 | 74300 | 74660 | 74680 | 50 | 70 | 7870 | 41542 | 1106 |
| 1802 | 76930 | 76930 | 76930 | 0 | 0 | 0 | 24 | 0 | |||
| 1803 | 75440 | 75440 | 75440 | 0 | 0 | 0 | 54 | 0 | |||
| 1804 | 75270 | 75270 | 75270 | 0 | 0 | 0 | 30 | 0 | |||
| 1805 | 75980 | 76170 | 76530 | 75850 | 76290 | 76360 | 310 | 380 | 2028 | 2040 | 1128 |
| 小计 | 265326 | 580112 / -120 | |||||||||
| 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 | |||||||||||
| 1706 | 141300 | 141300 | 141300 | 0 | 0 | 0 | 0 | 0 | |||
| 1707 | 143290 | 143290 | 143290 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 143350 | 143350 | 143350 | 0 | 0 | 0 | 4 | 0 | |||
| 1709 | 142920 | 142660 | 143650 | 141740 | 143300 | 142620 | 380 | -300 | 15702 | 19138 | 1392 |
| 1710 | 141180 | 141840 | 141840 | 660 | 660 | 0 | 4 | 0 | |||
| 1711 | 141300 | 141010 | 141010 | -290 | -290 | 0 | 0 | 0 | |||
| 1712 | 139720 | 139720 | 139720 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 143750 | 142570 | 144210 | 142500 | 144210 | 143210 | 460 | -540 | 96 | 400 | 24 |
| 1802 | 143930 | 143380 | 143380 | -550 | -550 | 0 | 4 | 0 | |||
| 1803 | 147380 | 147380 | 147380 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 147540 | 147540 | 147540 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 145420 | 145020 | 145020 | 144970 | 144970 | 144990 | -450 | -430 | 4 | 30 | 2 |
| 小计 | 15802 | 19580 / 1418 | |||||||||
| 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 | |||||||||||
| 1706 | 281 | 281.55 | 283.7 | 281.2 | 283.35 | 282.55 | 2.35 | 1.55 | 2238 | 6132 | -1200 |
| 1707 | 281 | 281 | 281 | 0 | 0 | 0 | 10 | 0 | |||
| 1708 | 282.1 | 283.55 | 285.55 | 283.55 | 285.55 | 284.35 | 3.45 | 2.25 | 14 | 84 | -2 |
| 1710 | 283 | 285.25 | 285.25 | 2.25 | 2.25 | 0 | 74 | 0 | |||
| 1712 | 283.85 | 284.8 | 286.5 | 284.05 | 286.3 | 285.2 | 2.45 | 1.35 | 135910 | 316800 | 11950 |
| 1802 | 285.25 | 287.3 | 287.75 | 287.3 | 287.75 | 287.5 | 2.5 | 2.25 | 8 | 78 | 2 |
| 1804 | 287.25 | 287.25 | 287.25 | 0 | 0 | 0 | 100 | 0 | |||
| 1806 | 286.75 | 287.2 | 289.25 | 287 | 289 | 288.35 | 2.25 | 1.6 | 130 | 198 | 56 |
| 小计 | 138300 | 323476 / 10806 | |||||||||
| 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 | |||||||||||
| 1706 | 4013 | 4022 | 4056 | 4010 | 4045 | 4036 | 32 | 23 | 17840 | 81868 | -2480 |
| 1707 | 4016 | 4038 | 4071 | 3975 | 4071 | 4046 | 55 | 30 | 350 | 768 | 44 |
| 1708 | 4027 | 4027 | 4027 | 0 | 0 | 0 | 284 | 0 | |||
| 1709 | 4062 | 4078 | 4109 | 4078 | 4109 | 4099 | 47 | 37 | 292 | 1220 | 126 |
| 1710 | 4091 | 4100 | 4116 | 4100 | 4116 | 4105 | 25 | 14 | 20 | 202 | -4 |
| 1711 | 4118 | 4131 | 4147 | 4131 | 4147 | 4139 | 29 | 21 | 4 | 190 | 0 |
| 1712 | 4116 | 4139 | 4172 | 4132 | 4164 | 4150 | 48 | 34 | 384634 | 493824 | 25510 |
| 1801 | 4123 | 4160 | 4176 | 4160 | 4175 | 4168 | 52 | 45 | 16 | 1236 | 0 |
| 1802 | 4124 | 4176 | 4176 | 4176 | 4176 | 4176 | 52 | 52 | 2 | 418 | 2 |
| 1803 | 4106 | 4194 | 4194 | 4194 | 4194 | 4194 | 88 | 88 | 2 | 208 | 2 |
| 1804 | 4197 | 4286 | 4286 | 89 | 89 | 0 | 74 | 0 | |||
| 1805 | 4214 | 4231 | 4231 | 4169 | 4226 | 4215 | 12 | 1 | 10 | 42 | 0 |
| 小计 | 403170 | 580334 / 23200 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
