| 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 | |||||||||||
| 1709 | 52980 | 52970 | 53520 | 52920 | 53470 | 53220 | 490 | 240 | 28530 | 42480 | -4300 |
| 1710 | 53010 | 53080 | 53700 | 53020 | 53610 | 53350 | 600 | 340 | 159896 | 164734 | -606 |
| 1711 | 53100 | 53150 | 53830 | 53110 | 53740 | 53480 | 640 | 380 | 132624 | 180662 | 17880 |
| 1712 | 53210 | 53340 | 53900 | 53210 | 53820 | 53550 | 610 | 340 | 32374 | 121418 | 1980 |
| 1801 | 53430 | 53450 | 54040 | 53360 | 54000 | 53700 | 570 | 270 | 8384 | 53834 | -442 |
| 1802 | 53550 | 53650 | 54200 | 53550 | 54160 | 53900 | 610 | 350 | 2194 | 34322 | 40 |
| 1803 | 53750 | 53840 | 54310 | 53750 | 54310 | 54100 | 560 | 350 | 634 | 30662 | 44 |
| 1804 | 54060 | 54000 | 54530 | 54000 | 54530 | 54300 | 470 | 240 | 116 | 16254 | 32 |
| 1805 | 54170 | 54300 | 54700 | 54200 | 54700 | 54450 | 530 | 280 | 94 | 14448 | 22 |
| 1806 | 54410 | 54440 | 54850 | 54410 | 54850 | 54560 | 440 | 150 | 172 | 14766 | 16 |
| 1807 | 54450 | 54590 | 55100 | 54590 | 55100 | 54810 | 650 | 360 | 100 | 7478 | 12 |
| 1808 | 54670 | 54680 | 55190 | 54610 | 55150 | 54870 | 480 | 200 | 102 | 710 | 68 |
| 小计 | 365220 | 681768 / 14746 | |||||||||
| 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 | |||||||||||
| 1709 | 16560 | 16395 | 16440 | 16310 | 16360 | 16375 | -200 | -185 | 10680 | 67690 | -3520 |
| 1710 | 16645 | 16435 | 16560 | 16415 | 16465 | 16485 | -180 | -160 | 106248 | 182568 | -11838 |
| 1711 | 16750 | 16540 | 16665 | 16510 | 16565 | 16590 | -185 | -160 | 345510 | 445378 | 3060 |
| 1712 | 16825 | 16625 | 16740 | 16555 | 16630 | 16660 | -195 | -165 | 80888 | 171122 | 868 |
| 1801 | 16860 | 16740 | 16785 | 16630 | 16675 | 16715 | -185 | -145 | 39156 | 69888 | 7286 |
| 1802 | 16890 | 16705 | 16795 | 16670 | 16700 | 16740 | -190 | -150 | 9560 | 33654 | 2968 |
| 1803 | 16890 | 16705 | 16790 | 16670 | 16700 | 16740 | -190 | -150 | 13488 | 32332 | 5596 |
| 1804 | 16965 | 16735 | 16830 | 16710 | 16725 | 16750 | -240 | -215 | 562 | 3698 | 114 |
| 1805 | 16980 | 16805 | 16865 | 16715 | 16760 | 16800 | -220 | -180 | 426 | 2058 | 92 |
| 1806 | 16995 | 16820 | 16840 | 16760 | 16840 | 16780 | -155 | -215 | 144 | 952 | 112 |
| 1807 | 16995 | 16840 | 16855 | 16780 | 16780 | 16825 | -215 | -170 | 6 | 944 | -4 |
| 1808 | 17000 | 16855 | 16890 | 16835 | 16835 | 16850 | -165 | -150 | 12 | 436 | -8 |
| 小计 | 606680 | 1010720 / 4726 | |||||||||
| 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 | |||||||||||
| 1709 | 26370 | 26305 | 26425 | 26185 | 26280 | 26305 | -90 | -65 | 5470 | 25680 | -1800 |
| 1710 | 26170 | 26100 | 26275 | 26020 | 26160 | 26140 | -10 | -30 | 146764 | 193540 | -12812 |
| 1711 | 26110 | 26040 | 26220 | 25945 | 26070 | 26075 | -40 | -35 | 119952 | 220628 | 10026 |
| 1712 | 26005 | 25955 | 26095 | 25800 | 25965 | 25965 | -40 | -40 | 47718 | 65924 | 2168 |
| 1801 | 25905 | 25905 | 26000 | 25785 | 25875 | 25890 | -30 | -15 | 13912 | 25310 | 404 |
| 1802 | 25725 | 25800 | 25925 | 25720 | 25755 | 25800 | 30 | 75 | 94 | 1104 | 34 |
| 1803 | 25575 | 25495 | 25735 | 25495 | 25625 | 25640 | 50 | 65 | 60 | 672 | 20 |
| 1804 | 25405 | 25430 | 25575 | 25405 | 25495 | 25525 | 90 | 120 | 60 | 892 | -18 |
| 1805 | 25310 | 25280 | 25425 | 25215 | 25325 | 25325 | 15 | 15 | 218 | 1202 | 96 |
| 1806 | 25025 | 25055 | 25230 | 25045 | 25180 | 25160 | 155 | 135 | 48 | 478 | -18 |
| 1807 | 25000 | 24965 | 25130 | 24965 | 25040 | 25045 | 40 | 45 | 6 | 284 | -2 |
| 1808 | 24955 | 24940 | 24940 | 24935 | 24935 | 24935 | -20 | -20 | 4 | 232 | 2 |
| 小计 | 334306 | 535946 / -1900 | |||||||||
| 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 | |||||||||||
| 1709 | 19875 | 19815 | 19970 | 19705 | 19900 | 19805 | 25 | -70 | 1530 | 3380 | -1190 |
| 1710 | 19625 | 19550 | 19600 | 19400 | 19515 | 19495 | -110 | -130 | 54606 | 46138 | -918 |
| 1711 | 19510 | 19400 | 19465 | 19240 | 19360 | 19350 | -150 | -160 | 20404 | 27158 | 994 |
| 1712 | 19405 | 19270 | 19330 | 19110 | 19225 | 19200 | -180 | -205 | 484 | 2748 | -112 |
| 1801 | 19265 | 19140 | 19175 | 19000 | 19100 | 19075 | -165 | -190 | 340 | 1388 | 60 |
| 1802 | 19200 | 19100 | 19130 | 18960 | 18960 | 19080 | -240 | -120 | 24 | 128 | 2 |
| 1803 | 19285 | 19015 | 19015 | 18960 | 18960 | 18975 | -325 | -310 | 8 | 124 | 2 |
| 1804 | 19260 | 19025 | 19025 | 19025 | 19025 | 19025 | -235 | -235 | 2 | 88 | 2 |
| 1805 | 19160 | 19045 | 19045 | 18855 | 18965 | 18940 | -195 | -220 | 10 | 152 | -2 |
| 1806 | 19095 | 18925 | 18925 | 18770 | 18780 | 18830 | -315 | -265 | 14 | 148 | 0 |
| 1807 | 19115 | 18880 | 18880 | -235 | -235 | 0 | 60 | 0 | |||
| 1808 | 19175 | 18850 | 18850 | -325 | -325 | 0 | 18 | 0 | |||
| 小计 | 77422 | 81530 / -1162 | |||||||||
| 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 | |||||||||||
| 1709 | 95070 | 95070 | 95630 | 94800 | 95510 | 95200 | 440 | 130 | 5844 | 61812 | -2928 |
| 1710 | 95060 | 95840 | 95840 | 95410 | 95410 | 95620 | 350 | 560 | 4 | 434 | 2 |
| 1711 | 95690 | 95330 | 95620 | 94800 | 95500 | 95250 | -190 | -440 | 58 | 1112 | -4 |
| 1712 | 96530 | 96100 | 96110 | 95510 | 96110 | 95960 | -420 | -570 | 30 | 252 | -8 |
| 1801 | 95970 | 96380 | 96910 | 95850 | 96730 | 96450 | 760 | 480 | 464864 | 548606 | 3642 |
| 1802 | 96160 | 96730 | 97000 | 96240 | 96700 | 96420 | 540 | 260 | 226 | 272 | 192 |
| 1803 | 95110 | 97000 | 97170 | 96860 | 97170 | 97000 | 2060 | 1890 | 18 | 82 | -2 |
| 1804 | 95520 | 95520 | 95520 | 0 | 0 | 0 | 68 | 0 | |||
| 1805 | 97320 | 97610 | 98100 | 97100 | 97840 | 97690 | 520 | 370 | 6852 | 20642 | 510 |
| 1806 | 96990 | 96990 | 96990 | 0 | 0 | 0 | 46 | 0 | |||
| 1807 | 96080 | 97090 | 97090 | 1010 | 1010 | 0 | 40 | 0 | |||
| 1808 | 95670 | 96840 | 96840 | 1170 | 1170 | 0 | 6 | 0 | |||
| 小计 | 477896 | 633372 / 1404 | |||||||||
| 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 | |||||||||||
| 1709 | 144860 | 143840 | 144700 | 143600 | 143600 | 143970 | -1260 | -890 | 1028 | 8380 | -704 |
| 1710 | 145860 | 144920 | 145130 | 144540 | 145130 | 144870 | -730 | -990 | 20 | 32 | -12 |
| 1711 | 149240 | 148230 | 148230 | -1010 | -1010 | 0 | 2 | 0 | |||
| 1712 | 148110 | 147090 | 147090 | 147090 | 147090 | 147090 | -1020 | -1020 | 2 | 62 | 0 |
| 1801 | 147950 | 147710 | 147890 | 146360 | 146630 | 147020 | -1320 | -930 | 14502 | 16868 | 764 |
| 1802 | 146650 | 146650 | 146650 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 151160 | 150210 | 150210 | -950 | -950 | 0 | 2 | 0 | |||
| 1804 | 151320 | 150370 | 150370 | -950 | -950 | 0 | 0 | 0 | |||
| 1805 | 149120 | 147780 | 148320 | 147130 | 147130 | 147830 | -1990 | -1290 | 12 | 98 | 0 |
| 1806 | 148700 | 147410 | 147410 | -1290 | -1290 | 0 | 0 | 0 | |||
| 1807 | 147910 | 146630 | 146630 | -1280 | -1280 | 0 | 0 | 0 | |||
| 1808 | 147910 | 146630 | 146630 | -1280 | -1280 | 0 | 0 | 0 | |||
| 小计 | 15564 | 25448 / 48 | |||||||||
| 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 | |||||||||||
| 1709 | 277.9 | 277.9 | 277.9 | 0 | 0 | 0 | 0 | 0 | |||
| 1710 | 282.3 | 281.6 | 281.6 | 281.45 | 281.45 | 281.55 | -0.85 | -0.75 | 8 | 124 | -2 |
| 1711 | 275.75 | 275.75 | 275.75 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 283 | 283.2 | 284.05 | 282.75 | 283.65 | 283.4 | 0.65 | 0.4 | 118342 | 359688 | 766 |
| 1802 | 284.1 | 284.05 | 284.4 | 284.05 | 284.4 | 284.2 | 0.3 | 0.1 | 4 | 152 | 4 |
| 1804 | 284.3 | 286 | 286.2 | 286 | 286.2 | 286.1 | 1.9 | 1.8 | 6 | 92 | 4 |
| 1806 | 286.15 | 286.75 | 287.35 | 286.2 | 287.1 | 286.8 | 0.95 | 0.65 | 2272 | 24492 | 698 |
| 1808 | 285.95 | 285.95 | 285.95 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 120632 | 384564 / 1470 | |||||||||
| 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 | |||||||||||
| 1709 | 3988 | 3983 | 3988 | 3982 | 3988 | 3985 | 0 | -3 | 20 | 3060 | -12 |
| 1710 | 4002 | 4005 | 4019 | 4000 | 4019 | 4005 | 17 | 3 | 34 | 300 | 2 |
| 1711 | 4007 | 4007 | 4007 | 0 | 0 | 0 | 182 | 0 | |||
| 1712 | 4038 | 4055 | 4066 | 4046 | 4059 | 4056 | 21 | 18 | 330668 | 719268 | 12368 |
| 1801 | 4080 | 4068 | 4116 | 4065 | 4080 | 4080 | 0 | 0 | 254 | 2034 | -14 |
| 1802 | 4085 | 4060 | 4096 | 4060 | 4096 | 4081 | 11 | -4 | 8 | 492 | 0 |
| 1803 | 4110 | 4110 | 4110 | 0 | 0 | 0 | 208 | 0 | |||
| 1804 | 4134 | 4134 | 4134 | 0 | 0 | 0 | 132 | 0 | |||
| 1805 | 4148 | 4133 | 4146 | 4132 | 4146 | 4138 | -2 | -10 | 22 | 108 | 4 |
| 1806 | 4151 | 4156 | 4174 | 4154 | 4166 | 4164 | 15 | 13 | 6480 | 23502 | 948 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4196 | 4196 | 4196 | 0 | 0 | 0 | 26 | 0 | |||
| 小计 | 337486 | 749344 / 13296 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
