| 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 | 45600 | 45560 | 45580 | 45250 | 45310 | 45360 | -290 | -240 | 4960 | 4700 | -1320 |
| 1707 | 45740 | 45780 | 45850 | 45320 | 45550 | 45580 | -190 | -160 | 81210 | 117238 | -5920 |
| 1708 | 45800 | 45850 | 45920 | 45380 | 45600 | 45650 | -200 | -150 | 220290 | 208066 | -6444 |
| 1709 | 45890 | 45930 | 46000 | 45400 | 45710 | 45730 | -180 | -160 | 52456 | 100094 | -986 |
| 1710 | 45980 | 46000 | 46090 | 45600 | 45790 | 45840 | -190 | -140 | 7582 | 37920 | 686 |
| 1711 | 46130 | 46190 | 46240 | 45740 | 45970 | 46000 | -160 | -130 | 1558 | 17704 | 192 |
| 1712 | 46300 | 46380 | 46380 | 45950 | 46140 | 46150 | -160 | -150 | 656 | 19994 | -136 |
| 1801 | 46430 | 46500 | 46550 | 46210 | 46350 | 46320 | -80 | -110 | 252 | 15596 | 72 |
| 1802 | 46650 | 46750 | 46750 | 46310 | 46450 | 46480 | -200 | -170 | 324 | 9698 | 6 |
| 1803 | 46800 | 46910 | 46910 | 46460 | 46620 | 46650 | -180 | -150 | 504 | 8260 | -20 |
| 1804 | 46980 | 47000 | 47000 | 46610 | 46700 | 46800 | -280 | -180 | 392 | 3972 | -72 |
| 1805 | 47100 | 47130 | 47140 | 46730 | 46800 | 46920 | -300 | -180 | 1072 | 4578 | 440 |
| 小计 | 371256 | 547820 / -13502 | |||||||||
| 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 | 13580 | 13525 | 13545 | 13340 | 13365 | 13415 | -215 | -165 | 11280 | 26770 | -3330 |
| 1707 | 13655 | 13625 | 13645 | 13430 | 13480 | 13505 | -175 | -150 | 69530 | 135756 | -3328 |
| 1708 | 13720 | 13700 | 13710 | 13485 | 13555 | 13585 | -165 | -135 | 292708 | 252988 | 11952 |
| 1709 | 13785 | 13740 | 13775 | 13565 | 13635 | 13655 | -150 | -130 | 79960 | 110998 | 16268 |
| 1710 | 13850 | 13850 | 13850 | 13650 | 13715 | 13735 | -135 | -115 | 42608 | 57578 | 3958 |
| 1711 | 13910 | 13885 | 13885 | 13705 | 13760 | 13775 | -150 | -135 | 17986 | 28684 | 7212 |
| 1712 | 13965 | 13915 | 13935 | 13750 | 13885 | 13830 | -80 | -135 | 1476 | 5232 | 264 |
| 1801 | 14005 | 13900 | 13945 | 13795 | 13920 | 13850 | -85 | -155 | 1028 | 1770 | 274 |
| 1802 | 14055 | 14015 | 14015 | 13860 | 13930 | 13905 | -125 | -150 | 114 | 670 | 12 |
| 1803 | 14080 | 14080 | 14080 | 13940 | 13985 | 13980 | -95 | -100 | 102 | 776 | 44 |
| 1804 | 14165 | 14135 | 14135 | 13950 | 14060 | 14035 | -105 | -130 | 38 | 174 | -4 |
| 1805 | 14185 | 14180 | 14180 | 14030 | 14105 | 14070 | -80 | -115 | 40 | 104 | -20 |
| 小计 | 516870 | 621500 / 33302 | |||||||||
| 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 | 22445 | 22205 | 22700 | 22125 | 22255 | 22250 | -190 | -195 | 1990 | 10920 | -900 |
| 1707 | 21490 | 21545 | 21675 | 21440 | 21620 | 21550 | 130 | 60 | 133446 | 147388 | -4340 |
| 1708 | 20890 | 21060 | 21235 | 20885 | 21135 | 21055 | 245 | 165 | 619646 | 283222 | -6804 |
| 1709 | 20665 | 20820 | 21035 | 20665 | 20945 | 20840 | 280 | 175 | 77390 | 122108 | -976 |
| 1710 | 20545 | 20680 | 20835 | 20495 | 20800 | 20680 | 255 | 135 | 15402 | 33056 | 1620 |
| 1711 | 20545 | 20525 | 20750 | 20460 | 20720 | 20650 | 175 | 105 | 2284 | 8816 | 952 |
| 1712 | 20485 | 20485 | 20695 | 20395 | 20665 | 20490 | 180 | 5 | 312 | 3414 | 48 |
| 1801 | 20340 | 20475 | 20625 | 20250 | 20600 | 20510 | 260 | 170 | 178 | 1558 | 16 |
| 1802 | 20285 | 20495 | 20545 | 20350 | 20530 | 20475 | 245 | 190 | 30 | 418 | 18 |
| 1803 | 20215 | 20525 | 20540 | 20300 | 20540 | 20495 | 325 | 280 | 56 | 382 | -24 |
| 1804 | 20195 | 20420 | 20505 | 20315 | 20505 | 20445 | 310 | 250 | 78 | 448 | -16 |
| 1805 | 20170 | 20245 | 20505 | 20245 | 20450 | 20375 | 280 | 205 | 86 | 570 | -2 |
| 小计 | 850898 | 612300 / -10408 | |||||||||
| 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 | 16905 | 17250 | 17250 | 16870 | 17160 | 17105 | 255 | 200 | 1020 | 9980 | -290 |
| 1707 | 16870 | 16975 | 17215 | 16920 | 17110 | 17105 | 240 | 235 | 68668 | 36828 | 856 |
| 1708 | 16785 | 16835 | 17000 | 16775 | 16895 | 16915 | 110 | 130 | 25506 | 27080 | 520 |
| 1709 | 16650 | 16680 | 16880 | 16630 | 16680 | 16755 | 30 | 105 | 3536 | 12628 | 302 |
| 1710 | 16575 | 16595 | 16715 | 16515 | 16605 | 16655 | 30 | 80 | 892 | 3884 | 154 |
| 1711 | 16575 | 16550 | 16710 | 16510 | 16600 | 16590 | 25 | 15 | 112 | 742 | -2 |
| 1712 | 16560 | 16530 | 16680 | 16530 | 16600 | 16635 | 40 | 75 | 18 | 196 | 8 |
| 1801 | 16640 | 16515 | 16600 | 16515 | 16600 | 16555 | -40 | -85 | 12 | 128 | 6 |
| 1802 | 16590 | 16615 | 16615 | 16615 | 16615 | 16615 | 25 | 25 | 2 | 78 | 2 |
| 1803 | 16810 | 16575 | 16575 | 16575 | 16575 | 16575 | -235 | -235 | 2 | 108 | 2 |
| 1804 | 16515 | 16515 | 16515 | 0 | 0 | 0 | 40 | 0 | |||
| 1805 | 16650 | 16650 | 16650 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 99768 | 91712 / 1558 | |||||||||
| 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 | 71300 | 72200 | 72200 | 900 | 900 | 0 | 156 | 0 | |||
| 1707 | 71830 | 72650 | 72650 | 72650 | 72650 | 72650 | 820 | 820 | 16 | 226 | -16 |
| 1708 | 72590 | 72680 | 72940 | 72680 | 72940 | 72820 | 350 | 230 | 12 | 180 | -10 |
| 1709 | 72590 | 73090 | 73690 | 72500 | 73300 | 73170 | 710 | 580 | 356100 | 528834 | -14166 |
| 1710 | 72470 | 72640 | 72640 | 170 | 170 | 0 | 204 | 0 | |||
| 1711 | 74410 | 74410 | 74410 | 0 | 0 | 0 | 242 | 0 | |||
| 1712 | 73950 | 74700 | 74750 | 74470 | 74470 | 74580 | 520 | 630 | 20 | 900 | 12 |
| 1801 | 74140 | 74690 | 75180 | 74070 | 74750 | 74700 | 610 | 560 | 15778 | 54514 | 1714 |
| 1802 | 73900 | 75240 | 75360 | 75130 | 75130 | 75240 | 1230 | 1340 | 10 | 34 | 6 |
| 1803 | 75320 | 75580 | 75580 | 75580 | 75580 | 75580 | 260 | 260 | 4 | 62 | 0 |
| 1804 | 75480 | 75480 | 75480 | 0 | 0 | 0 | 36 | 0 | |||
| 1805 | 75820 | 76500 | 76780 | 75800 | 76520 | 76380 | 700 | 560 | 602 | 7494 | 152 |
| 小计 | 372542 | 592882 / -12308 | |||||||||
| 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 | 144440 | 144440 | 144440 | 0 | 0 | 0 | 2 | 0 | |||
| 1708 | 145230 | 145230 | 145230 | 0 | 0 | 0 | 0 | 0 | |||
| 1709 | 145220 | 145840 | 146180 | 144500 | 144790 | 145140 | -430 | -80 | 20584 | 21236 | -976 |
| 1710 | 144300 | 144300 | 144300 | 0 | 0 | 0 | 4 | 0 | |||
| 1711 | 143580 | 143500 | 143500 | -80 | -80 | 0 | 0 | 0 | |||
| 1712 | 141980 | 141900 | 141900 | -80 | -80 | 0 | 0 | 0 | |||
| 1801 | 145490 | 146280 | 146280 | 145130 | 145220 | 145460 | -270 | -30 | 156 | 784 | -26 |
| 1802 | 144140 | 144110 | 144110 | -30 | -30 | 0 | 4 | 0 | |||
| 1803 | 146760 | 146730 | 146730 | -30 | -30 | 0 | 0 | 0 | |||
| 1804 | 146910 | 146880 | 146880 | -30 | -30 | 0 | 0 | 0 | |||
| 1805 | 147160 | 147680 | 147680 | 146350 | 146350 | 147210 | -810 | 50 | 6 | 48 | 4 |
| 小计 | 20746 | 22078 / -998 | |||||||||
| 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 | 280.6 | 292 | 292 | 281 | 281 | 283 | 0.4 | 2.4 | 36 | 4368 | -30 |
| 1707 | 278.35 | 278.35 | 278.35 | 0 | 0 | 0 | 16 | 0 | |||
| 1708 | 280 | 282.35 | 283.7 | 280 | 280 | 281.55 | 0 | 1.55 | 8 | 80 | 2 |
| 1710 | 280.4 | 282.35 | 282.35 | 278.2 | 278.2 | 280.5 | -2.2 | 0.1 | 14 | 82 | 6 |
| 1712 | 281.3 | 283 | 284.65 | 279.7 | 279.85 | 282.15 | -1.45 | 0.85 | 238286 | 340830 | 6048 |
| 1802 | 282.1 | 285.85 | 285.85 | 281.4 | 281.4 | 283.25 | -0.7 | 1.15 | 20 | 100 | 2 |
| 1804 | 283.75 | 286.55 | 286.55 | 282.75 | 282.75 | 284.55 | -1 | 0.8 | 10 | 84 | 2 |
| 1806 | 284.5 | 285.95 | 287.4 | 282.8 | 282.9 | 285.4 | -1.6 | 0.9 | 224 | 974 | 26 |
| 小计 | 238598 | 346534 / 6056 | |||||||||
| 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 | 3934 | 3985 | 4008 | 3915 | 3935 | 3965 | 1 | 31 | 5628 | 66556 | 300 |
| 1707 | 3959 | 4024 | 4024 | 3950 | 3951 | 3981 | -8 | 22 | 324 | 1382 | 124 |
| 1708 | 3974 | 4028 | 4028 | 3970 | 3970 | 4004 | -4 | 30 | 8 | 294 | 0 |
| 1709 | 3987 | 4066 | 4066 | 3984 | 3985 | 4032 | -2 | 45 | 328 | 1336 | -14 |
| 1710 | 4007 | 4069 | 4075 | 4010 | 4010 | 4050 | 3 | 43 | 34 | 236 | 6 |
| 1711 | 4046 | 4092 | 4092 | 4030 | 4030 | 4075 | -16 | 29 | 14 | 178 | -4 |
| 1712 | 4043 | 4087 | 4125 | 4038 | 4041 | 4088 | -2 | 45 | 641906 | 513316 | -8048 |
| 1801 | 4064 | 4140 | 4140 | 4026 | 4075 | 4108 | 11 | 44 | 66 | 1242 | -4 |
| 1802 | 4064 | 4136 | 4170 | 4084 | 4084 | 4128 | 20 | 64 | 22 | 428 | 0 |
| 1803 | 4113 | 4168 | 4168 | 4093 | 4093 | 4108 | -20 | -5 | 28 | 214 | -10 |
| 1804 | 4100 | 4183 | 4185 | 4121 | 4121 | 4162 | 21 | 62 | 14 | 84 | 2 |
| 1805 | 4138 | 4194 | 4194 | 4117 | 4138 | 4155 | 0 | 17 | 16 | 58 | 0 |
| 小计 | 648388 | 585324 / -7648 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
