| 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 | 53220 | 53300 | 53300 | 52560 | 53020 | 52960 | -200 | -260 | 34680 | 35290 | -7190 |
| 1710 | 53350 | 53400 | 53480 | 52650 | 53160 | 53110 | -190 | -240 | 178124 | 146292 | -18442 |
| 1711 | 53480 | 53490 | 53600 | 52730 | 53290 | 53220 | -190 | -260 | 172018 | 179300 | -1362 |
| 1712 | 53550 | 53650 | 53680 | 52850 | 53350 | 53320 | -200 | -230 | 37472 | 122968 | 1550 |
| 1801 | 53700 | 53830 | 53830 | 53000 | 53510 | 53440 | -190 | -260 | 11442 | 54884 | 1050 |
| 1802 | 53900 | 53950 | 53970 | 53150 | 53680 | 53620 | -220 | -280 | 2482 | 34300 | -22 |
| 1803 | 54100 | 54090 | 54140 | 53390 | 53860 | 53860 | -240 | -240 | 942 | 30630 | -32 |
| 1804 | 54300 | 54270 | 55590 | 53580 | 54130 | 54070 | -170 | -230 | 234 | 16258 | 4 |
| 1805 | 54450 | 54490 | 54550 | 53730 | 54280 | 54230 | -170 | -220 | 184 | 14448 | 0 |
| 1806 | 54560 | 54640 | 54720 | 54100 | 54460 | 54430 | -100 | -130 | 154 | 14746 | -20 |
| 1807 | 54810 | 54790 | 54800 | 54200 | 54640 | 54450 | -170 | -360 | 164 | 7440 | -38 |
| 1808 | 54870 | 54950 | 55050 | 54340 | 54770 | 54750 | -100 | -120 | 78 | 714 | 4 |
| 小计 | 437974 | 657270 / -24498 | |||||||||
| 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 | 16375 | 16300 | 16380 | 16150 | 16170 | 16215 | -205 | -160 | 13600 | 63940 | -3750 |
| 1710 | 16485 | 16450 | 16505 | 16220 | 16280 | 16345 | -205 | -140 | 117534 | 169324 | -13244 |
| 1711 | 16590 | 16535 | 16605 | 16315 | 16385 | 16445 | -205 | -145 | 415376 | 436660 | -8718 |
| 1712 | 16660 | 16600 | 16675 | 16405 | 16465 | 16525 | -195 | -135 | 84234 | 176454 | 5332 |
| 1801 | 16715 | 16610 | 16725 | 16455 | 16525 | 16585 | -190 | -130 | 37720 | 75438 | 5550 |
| 1802 | 16740 | 16675 | 16725 | 16475 | 16540 | 16600 | -200 | -140 | 6622 | 35112 | 1458 |
| 1803 | 16740 | 16650 | 16735 | 16470 | 16540 | 16630 | -200 | -110 | 7708 | 34604 | 2272 |
| 1804 | 16750 | 16720 | 16730 | 16545 | 16575 | 16600 | -175 | -150 | 344 | 3704 | 6 |
| 1805 | 16800 | 16745 | 16785 | 16550 | 16630 | 16660 | -170 | -140 | 244 | 2092 | 34 |
| 1806 | 16780 | 16700 | 16705 | 16580 | 16640 | 16645 | -140 | -135 | 152 | 1054 | 102 |
| 1807 | 16825 | 16775 | 16815 | 16605 | 16725 | 16690 | -100 | -135 | 66 | 946 | 2 |
| 1808 | 16850 | 16785 | 16860 | 16620 | 16640 | 16705 | -210 | -145 | 16 | 442 | 6 |
| 小计 | 683616 | 999770 / -10950 | |||||||||
| 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 | 26305 | 26195 | 26255 | 25170 | 25450 | 25620 | -855 | -685 | 13250 | 19750 | -5930 |
| 1710 | 26140 | 26075 | 26145 | 24890 | 25200 | 25505 | -940 | -635 | 266660 | 172594 | -20946 |
| 1711 | 26075 | 26010 | 26090 | 24820 | 25045 | 25400 | -1030 | -675 | 296250 | 216088 | -4540 |
| 1712 | 25965 | 25935 | 25970 | 24720 | 24905 | 25275 | -1060 | -690 | 96422 | 66266 | 342 |
| 1801 | 25890 | 25835 | 25885 | 24655 | 24815 | 25210 | -1075 | -680 | 26972 | 27986 | 2676 |
| 1802 | 25800 | 25590 | 25745 | 24600 | 24720 | 24960 | -1080 | -840 | 196 | 1064 | -40 |
| 1803 | 25640 | 25510 | 25510 | 24575 | 24615 | 24920 | -1025 | -720 | 50 | 674 | 2 |
| 1804 | 25525 | 25335 | 25335 | 24400 | 24510 | 24830 | -1015 | -695 | 82 | 894 | 2 |
| 1805 | 25325 | 25220 | 25320 | 24155 | 24380 | 24765 | -945 | -560 | 332 | 1184 | -18 |
| 1806 | 25160 | 25045 | 25075 | 24300 | 24300 | 24555 | -860 | -605 | 56 | 470 | -8 |
| 1807 | 25045 | 24910 | 24910 | 24220 | 24220 | 24660 | -825 | -385 | 10 | 286 | 2 |
| 1808 | 24935 | 24825 | 24950 | 23870 | 24065 | 24350 | -870 | -585 | 80 | 240 | 8 |
| 小计 | 700360 | 507496 / -28450 | |||||||||
| 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 | 19805 | 19690 | 19725 | 19200 | 19320 | 19425 | -485 | -380 | 1900 | 2370 | -1010 |
| 1710 | 19495 | 19385 | 19400 | 18790 | 19015 | 19100 | -480 | -395 | 103286 | 44712 | -1426 |
| 1711 | 19350 | 19200 | 19225 | 18645 | 18775 | 18935 | -575 | -415 | 33954 | 29374 | 2216 |
| 1712 | 19200 | 19115 | 19115 | 18510 | 18610 | 18745 | -590 | -455 | 1084 | 2796 | 48 |
| 1801 | 19075 | 18950 | 18970 | 18455 | 18500 | 18690 | -575 | -385 | 716 | 1500 | 112 |
| 1802 | 19080 | 18490 | 18635 | 18450 | 18470 | 18505 | -610 | -575 | 20 | 140 | 12 |
| 1803 | 18975 | 18500 | 18640 | 18500 | 18620 | 18595 | -355 | -380 | 8 | 122 | -2 |
| 1804 | 19025 | 18785 | 18835 | 18555 | 18620 | 18685 | -405 | -340 | 24 | 92 | 4 |
| 1805 | 18940 | 18545 | 19130 | 18430 | 18430 | 18670 | -510 | -270 | 68 | 172 | 20 |
| 1806 | 18830 | 18700 | 18700 | 18315 | 18440 | 18545 | -390 | -285 | 20 | 140 | -8 |
| 1807 | 18880 | 18670 | 18670 | 18525 | 18525 | 18595 | -355 | -285 | 4 | 58 | -2 |
| 1808 | 18850 | 18535 | 18535 | 18535 | 18535 | 18535 | -315 | -315 | 2 | 18 | 0 |
| 小计 | 141086 | 81494 / -36 | |||||||||
| 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 | 95200 | 95200 | 95250 | 93200 | 93730 | 94180 | -1470 | -1020 | 3972 | 59760 | -2052 |
| 1710 | 95620 | 95640 | 95640 | 93220 | 94250 | 94270 | -1370 | -1350 | 32 | 430 | -4 |
| 1711 | 95250 | 95470 | 95630 | 93760 | 94280 | 94170 | -970 | -1080 | 62 | 1114 | 2 |
| 1712 | 95960 | 95800 | 95840 | 93760 | 94740 | 94610 | -1220 | -1350 | 72 | 246 | -6 |
| 1801 | 96450 | 96480 | 96700 | 94000 | 94900 | 95360 | -1550 | -1090 | 778090 | 525196 | -23410 |
| 1802 | 96420 | 96470 | 96650 | 95110 | 95760 | 96410 | -660 | -10 | 88 | 276 | 4 |
| 1803 | 97000 | 95500 | 95500 | -1500 | -1500 | 0 | 82 | 0 | |||
| 1804 | 95520 | 95520 | 95520 | 0 | 0 | 0 | 68 | 0 | |||
| 1805 | 97690 | 97790 | 97860 | 95130 | 96030 | 96550 | -1660 | -1140 | 9264 | 21286 | 644 |
| 1806 | 96990 | 97780 | 97780 | 95990 | 96020 | 96640 | -970 | -350 | 16 | 52 | 6 |
| 1807 | 97090 | 98000 | 98000 | 96160 | 96490 | 96790 | -600 | -300 | 332 | 160 | 120 |
| 1808 | 96840 | 94430 | 97300 | 94420 | 97300 | 95890 | 460 | -950 | 106 | 22 | 16 |
| 小计 | 792034 | 608692 / -24680 | |||||||||
| 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 | 143970 | 143660 | 143780 | 142600 | 142600 | 143320 | -1370 | -650 | 1648 | 7744 | -636 |
| 1710 | 144870 | 143200 | 144820 | 143200 | 144820 | 144010 | -50 | -860 | 4 | 34 | 2 |
| 1711 | 148230 | 147350 | 147350 | -880 | -880 | 0 | 2 | 0 | |||
| 1712 | 147090 | 147090 | 147090 | 0 | 0 | 0 | 62 | 0 | |||
| 1801 | 147020 | 146470 | 146970 | 145400 | 145500 | 146250 | -1520 | -770 | 15210 | 18026 | 1158 |
| 1802 | 146650 | 145880 | 145880 | -770 | -770 | 0 | 4 | 0 | |||
| 1803 | 150210 | 149420 | 149420 | -790 | -790 | 0 | 2 | 0 | |||
| 1804 | 150370 | 149580 | 149580 | -790 | -790 | 0 | 0 | 0 | |||
| 1805 | 147830 | 147950 | 147950 | 146660 | 146660 | 147180 | -1170 | -650 | 14 | 102 | 4 |
| 1806 | 147410 | 146760 | 146760 | -650 | -650 | 0 | 0 | 0 | |||
| 1807 | 146630 | 145980 | 145980 | -650 | -650 | 0 | 0 | 0 | |||
| 1808 | 146630 | 145980 | 145980 | -650 | -650 | 0 | 0 | 0 | |||
| 小计 | 16876 | 25976 / 528 | |||||||||
| 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 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 124 | 0 | |||
| 1711 | 275.75 | 275.75 | 275.75 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 283.4 | 282.9 | 284.45 | 282.85 | 284.1 | 283.75 | 0.7 | 0.35 | 167572 | 356580 | -3108 |
| 1802 | 284.2 | 284.05 | 285 | 283.95 | 284.55 | 284.6 | 0.35 | 0.4 | 24 | 158 | 6 |
| 1804 | 286.1 | 286.55 | 286.55 | 286.55 | 286.55 | 286.55 | 0.45 | 0.45 | 2 | 94 | 2 |
| 1806 | 286.8 | 286.4 | 287.75 | 286.25 | 287.45 | 287.2 | 0.65 | 0.4 | 3402 | 25354 | 862 |
| 1808 | 285.95 | 285.95 | 285.95 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 171000 | 382326 / -2238 | |||||||||
| 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 | 3985 | 4000 | 4000 | 3980 | 3980 | 3988 | -5 | 3 | 152 | 2996 | -64 |
| 1710 | 4005 | 3999 | 3999 | 3999 | 3999 | 3999 | -6 | -6 | 4 | 300 | 0 |
| 1711 | 4007 | 4026 | 4035 | 4026 | 4035 | 4027 | 28 | 20 | 46 | 212 | 30 |
| 1712 | 4056 | 4061 | 4074 | 4041 | 4054 | 4058 | -2 | 2 | 517746 | 687930 | -31338 |
| 1801 | 4080 | 4080 | 4091 | 4062 | 4072 | 4079 | -8 | -1 | 324 | 2054 | 20 |
| 1802 | 4081 | 4090 | 4090 | 4090 | 4090 | 4090 | 9 | 9 | 2 | 492 | 0 |
| 1803 | 4110 | 4102 | 4102 | 4102 | 4102 | 4102 | -8 | -8 | 14 | 208 | 0 |
| 1804 | 4134 | 4134 | 4134 | 0 | 0 | 0 | 132 | 0 | |||
| 1805 | 4138 | 4138 | 4138 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 4164 | 4174 | 4182 | 4148 | 4161 | 4165 | -3 | 1 | 11290 | 24862 | 1360 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4196 | 4187 | 4187 | 4187 | 4187 | 4187 | -9 | -9 | 2 | 24 | -2 |
| 小计 | 529580 | 719350 / -29994 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
