| 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 | 45070 | 44830 | 45190 | 44670 | 44850 | 44970 | -220 | -100 | 26260 | 35740 | -4290 |
| 1707 | 45130 | 44800 | 45250 | 44670 | 44850 | 45000 | -280 | -130 | 128200 | 148722 | -4850 |
| 1708 | 45150 | 44850 | 45300 | 44680 | 44880 | 45020 | -270 | -130 | 277966 | 223644 | 3662 |
| 1709 | 45220 | 44980 | 45370 | 44760 | 44940 | 45100 | -280 | -120 | 47024 | 75992 | -2336 |
| 1710 | 45350 | 45000 | 45470 | 44880 | 45090 | 45180 | -260 | -170 | 6718 | 30950 | 1380 |
| 1711 | 45500 | 45130 | 45610 | 45030 | 45230 | 45340 | -270 | -160 | 748 | 15310 | 86 |
| 1712 | 45610 | 45350 | 45750 | 45180 | 45380 | 45400 | -230 | -210 | 596 | 19410 | -110 |
| 1801 | 45800 | 45450 | 45900 | 45360 | 45570 | 45670 | -230 | -130 | 110 | 13596 | 30 |
| 1802 | 45940 | 45570 | 46100 | 45530 | 45680 | 45920 | -260 | -20 | 198 | 8058 | 30 |
| 1803 | 46110 | 45740 | 46290 | 45700 | 45780 | 46060 | -330 | -50 | 422 | 6854 | 186 |
| 1804 | 46280 | 45900 | 46390 | 45840 | 45990 | 46170 | -290 | -110 | 418 | 3248 | 90 |
| 1805 | 46420 | 46080 | 46550 | 46000 | 46090 | 46290 | -330 | -130 | 472 | 3076 | 176 |
| 小计 | 489132 | 584600 / -5946 | |||||||||
| 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 | 13630 | 13630 | 13675 | 13590 | 13610 | 13620 | -20 | -10 | 8140 | 47980 | -4450 |
| 1707 | 13700 | 13660 | 13750 | 13650 | 13690 | 13695 | -10 | -5 | 121322 | 180708 | -10126 |
| 1708 | 13765 | 13730 | 13815 | 13710 | 13750 | 13755 | -15 | -10 | 110030 | 201654 | 11276 |
| 1709 | 13825 | 13800 | 13885 | 13780 | 13820 | 13830 | -5 | 5 | 28766 | 96822 | -364 |
| 1710 | 13895 | 13850 | 13955 | 13850 | 13880 | 13895 | -15 | 0 | 10860 | 44208 | -352 |
| 1711 | 13935 | 13890 | 14005 | 13890 | 13935 | 13970 | 0 | 35 | 1458 | 15794 | -130 |
| 1712 | 13970 | 13975 | 14030 | 13975 | 13975 | 13985 | 5 | 15 | 102 | 4770 | 16 |
| 1801 | 14010 | 13980 | 14065 | 13980 | 14010 | 14005 | 0 | -5 | 144 | 1416 | -8 |
| 1802 | 14075 | 14045 | 14060 | 14045 | 14060 | 14055 | -15 | -20 | 62 | 606 | 56 |
| 1803 | 14130 | 14100 | 14125 | 14100 | 14120 | 14120 | -10 | -10 | 66 | 714 | 66 |
| 1804 | 14150 | 14135 | 14145 | 14135 | 14145 | 14135 | -5 | -15 | 8 | 158 | 8 |
| 1805 | 14170 | 14175 | 14175 | 14170 | 14170 | 14170 | 0 | 0 | 24 | 118 | 18 |
| 小计 | 280982 | 594948 / -3990 | |||||||||
| 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 | 21985 | 21915 | 21990 | 21740 | 21880 | 21870 | -105 | -115 | 12560 | 29420 | -3650 |
| 1707 | 21300 | 21200 | 21355 | 20985 | 21115 | 21160 | -185 | -140 | 530424 | 205416 | -6500 |
| 1708 | 20855 | 20710 | 20920 | 20435 | 20540 | 20665 | -315 | -190 | 318470 | 254426 | 28950 |
| 1709 | 20610 | 20490 | 20670 | 20205 | 20265 | 20430 | -345 | -180 | 61254 | 98338 | 4622 |
| 1710 | 20510 | 20340 | 20560 | 20090 | 20165 | 20290 | -345 | -220 | 6324 | 21734 | -236 |
| 1711 | 20415 | 20295 | 20480 | 20005 | 20005 | 20230 | -410 | -185 | 536 | 6022 | -86 |
| 1712 | 20360 | 20260 | 20435 | 19980 | 20035 | 20200 | -325 | -160 | 108 | 1096 | 14 |
| 1801 | 20345 | 20190 | 20425 | 19970 | 20025 | 20170 | -320 | -175 | 184 | 1284 | 58 |
| 1802 | 20275 | 20155 | 20210 | 19970 | 19970 | 20055 | -305 | -220 | 20 | 406 | 6 |
| 1803 | 20220 | 20175 | 20235 | 19935 | 19960 | 20050 | -260 | -170 | 94 | 472 | -14 |
| 1804 | 20220 | 20115 | 20230 | 19945 | 19980 | 20100 | -240 | -120 | 52 | 496 | 12 |
| 1805 | 20145 | 20080 | 20255 | 19885 | 19885 | 20080 | -260 | -65 | 68 | 408 | 22 |
| 小计 | 930094 | 619518 / 23198 | |||||||||
| 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 | 16510 | 16520 | 16680 | 16315 | 16385 | 16430 | -125 | -80 | 1910 | 10810 | -140 |
| 1707 | 16590 | 16590 | 16780 | 16375 | 16480 | 16525 | -110 | -65 | 86514 | 42986 | -1860 |
| 1708 | 16625 | 16600 | 16795 | 16405 | 16525 | 16545 | -100 | -80 | 22358 | 18262 | 2040 |
| 1709 | 16630 | 16670 | 16790 | 16415 | 16530 | 16570 | -100 | -60 | 2404 | 7976 | 820 |
| 1710 | 16640 | 16650 | 16755 | 16400 | 16520 | 16625 | -120 | -15 | 76 | 2624 | 2 |
| 1711 | 16650 | 16685 | 16685 | 16515 | 16515 | 16605 | -135 | -45 | 8 | 150 | -2 |
| 1712 | 16565 | 16790 | 16790 | 16580 | 16580 | 16620 | 15 | 55 | 10 | 126 | 0 |
| 1801 | 16640 | 16675 | 16675 | 16380 | 16510 | 16445 | -130 | -195 | 16 | 104 | -4 |
| 1802 | 16725 | 16470 | 16470 | 16470 | 16470 | 16470 | -255 | -255 | 2 | 64 | 0 |
| 1803 | 16665 | 16665 | 16665 | 0 | 0 | 0 | 104 | 0 | |||
| 1804 | 16630 | 16630 | 16630 | 0 | 0 | 0 | 26 | 0 | |||
| 1805 | 16585 | 16585 | 16585 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 113298 | 83244 / 856 | |||||||||
| 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 | 71110 | 72200 | 72200 | 1090 | 1090 | 0 | 180 | 0 | |||
| 1707 | 72310 | 72230 | 72810 | 72230 | 72560 | 72460 | 250 | 150 | 20 | 250 | -18 |
| 1708 | 72750 | 72570 | 73550 | 72570 | 73390 | 73220 | 640 | 470 | 16 | 196 | -8 |
| 1709 | 73110 | 72900 | 74100 | 72760 | 73480 | 73490 | 370 | 380 | 374820 | 527134 | -7288 |
| 1710 | 73840 | 73840 | 73840 | 0 | 0 | 0 | 202 | 0 | |||
| 1711 | 74330 | 74330 | 74330 | 0 | 0 | 0 | 234 | 0 | |||
| 1712 | 74320 | 74890 | 74890 | 74830 | 74830 | 74860 | 510 | 540 | 12 | 902 | -10 |
| 1801 | 74680 | 74650 | 75700 | 74400 | 75090 | 75070 | 410 | 390 | 9998 | 42340 | 798 |
| 1802 | 76930 | 75360 | 75360 | 75360 | 75360 | 75360 | -1570 | -1570 | 2 | 24 | 0 |
| 1803 | 75440 | 75940 | 76110 | 75700 | 75700 | 75920 | 260 | 480 | 8 | 56 | 2 |
| 1804 | 75270 | 75270 | 75270 | 0 | 0 | 0 | 30 | 0 | |||
| 1805 | 76360 | 76040 | 77370 | 76040 | 76650 | 76810 | 290 | 450 | 1948 | 2866 | 826 |
| 小计 | 386824 | 574414 / -5698 | |||||||||
| 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 | 142480 | 142480 | -870 | -870 | 0 | 4 | 0 | |||
| 1709 | 142620 | 142900 | 144440 | 141400 | 141700 | 142800 | -920 | 180 | 24842 | 20194 | 1056 |
| 1710 | 141840 | 141840 | 141840 | 0 | 0 | 0 | 4 | 0 | |||
| 1711 | 141010 | 141190 | 141190 | 180 | 180 | 0 | 0 | 0 | |||
| 1712 | 139430 | 139430 | 139430 | 0 | 0 | 0 | 0 | 0 | |||
| 1801 | 143210 | 143870 | 144620 | 142130 | 142610 | 143610 | -600 | 400 | 298 | 420 | 20 |
| 1802 | 143380 | 143780 | 143780 | 400 | 400 | 0 | 4 | 0 | |||
| 1803 | 146820 | 146820 | 146820 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 146980 | 146980 | 146980 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 144990 | 144990 | 144990 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 25140 | 20656 / 1076 | |||||||||
| 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 | 282.55 | 283.95 | 284.1 | 283.25 | 283.7 | 283.75 | 1.15 | 1.2 | 636 | 5814 | -318 |
| 1707 | 281 | 281 | 281 | 0 | 0 | 0 | 10 | 0 | |||
| 1708 | 284.35 | 286.45 | 286.65 | 286 | 286 | 286.3 | 1.65 | 1.95 | 38 | 86 | 2 |
| 1710 | 285.25 | 285.3 | 285.3 | 285.3 | 285.3 | 285.3 | 0.05 | 0.05 | 2 | 74 | 0 |
| 1712 | 285.2 | 286.6 | 287.2 | 286.25 | 286.6 | 286.7 | 1.4 | 1.5 | 138618 | 325410 | 8610 |
| 1802 | 287.5 | 288.75 | 288.75 | 288.15 | 288.15 | 288.45 | 0.65 | 0.95 | 4 | 78 | 0 |
| 1804 | 287.25 | 289.7 | 289.7 | 288.6 | 289.3 | 289.4 | 2.05 | 2.15 | 42 | 72 | -28 |
| 1806 | 288.35 | 289.5 | 290 | 289.15 | 289.3 | 289.55 | 0.95 | 1.2 | 168 | 310 | 112 |
| 小计 | 139508 | 331854 / 8378 | |||||||||
| 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 | 4036 | 4050 | 4065 | 4044 | 4056 | 4054 | 20 | 18 | 5452 | 80596 | -1272 |
| 1707 | 4046 | 4079 | 4091 | 4049 | 4075 | 4065 | 29 | 19 | 1582 | 1204 | 436 |
| 1708 | 4027 | 4091 | 4094 | 4089 | 4094 | 4091 | 67 | 64 | 14 | 284 | 0 |
| 1709 | 4099 | 4120 | 4122 | 4101 | 4113 | 4110 | 14 | 11 | 184 | 1238 | 18 |
| 1710 | 4105 | 4128 | 4135 | 4128 | 4130 | 4130 | 25 | 25 | 34 | 218 | 16 |
| 1711 | 4139 | 4139 | 4139 | 0 | 0 | 0 | 190 | 0 | |||
| 1712 | 4150 | 4171 | 4183 | 4157 | 4169 | 4169 | 19 | 19 | 284888 | 486582 | -7242 |
| 1801 | 4168 | 4194 | 4194 | 4170 | 4182 | 4179 | 14 | 11 | 64 | 1240 | 4 |
| 1802 | 4176 | 4213 | 4213 | 4213 | 4213 | 4213 | 37 | 37 | 2 | 418 | 0 |
| 1803 | 4194 | 4220 | 4223 | 4207 | 4207 | 4216 | 13 | 22 | 6 | 204 | -4 |
| 1804 | 4286 | 4286 | 4286 | 0 | 0 | 0 | 74 | 0 | |||
| 1805 | 4215 | 4247 | 4260 | 4247 | 4253 | 4255 | 38 | 40 | 8 | 44 | 2 |
| 小计 | 292234 | 572292 / -8042 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
