| 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 | 52960 | 52970 | 53120 | 52530 | 52600 | 52850 | -360 | -110 | 30730 | 30750 | -4540 |
| 1710 | 53110 | 53030 | 53280 | 52620 | 52720 | 52960 | -390 | -150 | 157402 | 139150 | -7142 |
| 1711 | 53220 | 53130 | 53400 | 52720 | 52790 | 53050 | -430 | -170 | 200062 | 179950 | 650 |
| 1712 | 53320 | 53230 | 53470 | 52800 | 52870 | 53100 | -450 | -220 | 42276 | 122776 | -192 |
| 1801 | 53440 | 53460 | 53600 | 52960 | 53060 | 53260 | -380 | -180 | 12482 | 55456 | 572 |
| 1802 | 53620 | 53630 | 53770 | 53120 | 53190 | 53430 | -430 | -190 | 2290 | 34574 | 274 |
| 1803 | 53860 | 53810 | 53920 | 53330 | 53380 | 53630 | -480 | -230 | 544 | 30738 | 108 |
| 1804 | 54070 | 53900 | 54150 | 53550 | 53600 | 53740 | -470 | -330 | 128 | 16236 | -22 |
| 1805 | 54230 | 54000 | 54380 | 53770 | 53810 | 54020 | -420 | -210 | 162 | 14450 | 2 |
| 1806 | 54430 | 54380 | 54550 | 53920 | 53990 | 54290 | -440 | -140 | 138 | 14740 | -6 |
| 1807 | 54450 | 54530 | 54670 | 54100 | 54160 | 54250 | -290 | -200 | 182 | 7404 | -36 |
| 1808 | 54750 | 54510 | 54850 | 54300 | 54300 | 54560 | -450 | -190 | 52 | 706 | -8 |
| 小计 | 446448 | 646930 / -10340 | |||||||||
| 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 | 16215 | 16200 | 16265 | 15985 | 15990 | 16130 | -225 | -85 | 11630 | 61040 | -2900 |
| 1710 | 16345 | 16305 | 16375 | 16065 | 16075 | 16230 | -270 | -115 | 118932 | 154086 | -15238 |
| 1711 | 16445 | 16435 | 16475 | 16150 | 16150 | 16325 | -295 | -120 | 459624 | 411738 | -24922 |
| 1712 | 16525 | 16505 | 16560 | 16230 | 16235 | 16405 | -290 | -120 | 116500 | 185440 | 8986 |
| 1801 | 16585 | 16560 | 16615 | 16270 | 16290 | 16455 | -295 | -130 | 64470 | 83248 | 7810 |
| 1802 | 16600 | 16565 | 16620 | 16330 | 16330 | 16475 | -270 | -125 | 8218 | 36408 | 1296 |
| 1803 | 16630 | 16560 | 16615 | 16325 | 16325 | 16505 | -305 | -125 | 7506 | 36292 | 1688 |
| 1804 | 16600 | 16620 | 16620 | 16340 | 16340 | 16545 | -260 | -55 | 776 | 4014 | 310 |
| 1805 | 16660 | 16635 | 16645 | 16380 | 16380 | 16555 | -280 | -105 | 642 | 2242 | 150 |
| 1806 | 16645 | 16680 | 16680 | 16400 | 16400 | 16560 | -245 | -85 | 94 | 1046 | -8 |
| 1807 | 16690 | 16720 | 16720 | 16420 | 16470 | 16600 | -220 | -90 | 46 | 928 | -18 |
| 1808 | 16705 | 16680 | 16680 | 16595 | 16595 | 16640 | -110 | -65 | 38 | 444 | 2 |
| 小计 | 788476 | 976926 / -22844 | |||||||||
| 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 | 25620 | 25450 | 25650 | 25250 | 25270 | 25440 | -350 | -180 | 5770 | 17270 | -2480 |
| 1710 | 25505 | 25270 | 25435 | 24980 | 25050 | 25220 | -455 | -285 | 114390 | 144374 | -28220 |
| 1711 | 25400 | 25100 | 25310 | 24795 | 24860 | 25070 | -540 | -330 | 239228 | 226072 | 9984 |
| 1712 | 25275 | 24930 | 25170 | 24660 | 24715 | 24930 | -560 | -345 | 66400 | 67704 | 1438 |
| 1801 | 25210 | 24835 | 25080 | 24565 | 24630 | 24835 | -580 | -375 | 18716 | 27994 | 8 |
| 1802 | 24960 | 24725 | 25100 | 24495 | 24535 | 24665 | -425 | -295 | 798 | 1288 | 224 |
| 1803 | 24920 | 24635 | 24720 | 24330 | 24500 | 24585 | -420 | -335 | 42 | 678 | 4 |
| 1804 | 24830 | 24625 | 24640 | 24400 | 24400 | 24520 | -430 | -310 | 18 | 886 | -8 |
| 1805 | 24765 | 24360 | 24595 | 24200 | 24250 | 24390 | -515 | -375 | 142 | 1152 | -32 |
| 1806 | 24555 | 24390 | 24420 | 24390 | 24395 | 24400 | -160 | -155 | 6 | 470 | 0 |
| 1807 | 24660 | 24260 | 24260 | 23965 | 23965 | 24025 | -695 | -635 | 32 | 286 | 0 |
| 1808 | 24350 | 24130 | 24195 | 23835 | 23845 | 23990 | -505 | -360 | 56 | 256 | 16 |
| 小计 | 445598 | 488430 / -19066 | |||||||||
| 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 | 19425 | 19465 | 19500 | 19260 | 19260 | 19370 | -165 | -55 | 1000 | 1910 | -460 |
| 1710 | 19100 | 19020 | 19220 | 18900 | 18905 | 19080 | -195 | -20 | 59768 | 42994 | -1718 |
| 1711 | 18935 | 18840 | 19010 | 18510 | 18640 | 18840 | -295 | -95 | 21478 | 29670 | 296 |
| 1712 | 18745 | 18710 | 18825 | 18400 | 18400 | 18615 | -345 | -130 | 1214 | 2848 | 52 |
| 1801 | 18690 | 18640 | 18680 | 18275 | 18280 | 18485 | -410 | -205 | 548 | 1682 | 182 |
| 1802 | 18505 | 18545 | 18555 | 18515 | 18555 | 18530 | 50 | 25 | 24 | 152 | 12 |
| 1803 | 18595 | 18535 | 18535 | 18210 | 18210 | 18350 | -385 | -245 | 12 | 124 | 2 |
| 1804 | 18685 | 18555 | 18555 | 18300 | 18300 | 18485 | -385 | -200 | 14 | 96 | 4 |
| 1805 | 18670 | 18370 | 18370 | 18050 | 18190 | 18195 | -480 | -475 | 20 | 172 | 0 |
| 1806 | 18545 | 18480 | 18480 | 18190 | 18190 | 18285 | -355 | -260 | 10 | 134 | -6 |
| 1807 | 18595 | 18370 | 18370 | 18370 | 18370 | 18370 | -225 | -225 | 2 | 58 | 0 |
| 1808 | 18535 | 18195 | 18195 | 18195 | 18195 | 18195 | -340 | -340 | 2 | 18 | 0 |
| 小计 | 84092 | 79858 / -1636 | |||||||||
| 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 | 94180 | 94130 | 95680 | 93610 | 94330 | 94590 | 150 | 410 | 3060 | 58428 | -1332 |
| 1710 | 94270 | 94400 | 94800 | 94400 | 94800 | 94500 | 530 | 230 | 8 | 430 | 0 |
| 1711 | 94170 | 95360 | 95360 | 93880 | 93880 | 94390 | -290 | 220 | 10 | 1114 | 0 |
| 1712 | 94610 | 94100 | 96300 | 94100 | 95390 | 95530 | 780 | 920 | 40 | 262 | 16 |
| 1801 | 95360 | 95100 | 97070 | 94480 | 95410 | 95740 | 50 | 380 | 802680 | 536370 | 11174 |
| 1802 | 96410 | 95510 | 95870 | 94780 | 95550 | 95370 | -860 | -1040 | 216 | 78 | -198 |
| 1803 | 95500 | 95800 | 96940 | 95560 | 95920 | 96110 | 420 | 610 | 66 | 80 | -2 |
| 1804 | 95520 | 95680 | 96720 | 95680 | 96720 | 96200 | 1200 | 680 | 4 | 68 | 0 |
| 1805 | 96550 | 96220 | 98170 | 95640 | 96530 | 96910 | -20 | 360 | 9542 | 22112 | 826 |
| 1806 | 96640 | 96390 | 97580 | 96060 | 97580 | 96670 | 940 | 30 | 6 | 56 | 4 |
| 1807 | 96790 | 96260 | 98000 | 96260 | 98000 | 97530 | 1210 | 740 | 10 | 162 | 2 |
| 1808 | 95890 | 97870 | 97870 | 97870 | 97870 | 97870 | 1980 | 1980 | 4 | 22 | 0 |
| 小计 | 815646 | 619182 / 10490 | |||||||||
| 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 | 143320 | 142700 | 142800 | 141940 | 142090 | 142230 | -1230 | -1090 | 956 | 7548 | -196 |
| 1710 | 144010 | 143170 | 143170 | 142510 | 142510 | 142610 | -1500 | -1400 | 24 | 32 | -2 |
| 1711 | 147350 | 141490 | 141490 | 141490 | 141490 | 141490 | -5860 | -5860 | 2 | 2 | 0 |
| 1712 | 147090 | 141240 | 141240 | -5850 | -5850 | 0 | 62 | 0 | |||
| 1801 | 146250 | 145680 | 145940 | 144810 | 144920 | 145250 | -1330 | -1000 | 13788 | 18656 | 630 |
| 1802 | 145880 | 144880 | 144880 | -1000 | -1000 | 0 | 4 | 0 | |||
| 1803 | 149420 | 148390 | 148390 | -1030 | -1030 | 0 | 2 | 0 | |||
| 1804 | 149580 | 149580 | 149580 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 147180 | 146550 | 146570 | 146030 | 146030 | 146330 | -1150 | -850 | 12 | 102 | 0 |
| 1806 | 146760 | 146760 | 146760 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 145980 | 145140 | 145140 | -840 | -840 | 0 | 0 | 0 | |||
| 1808 | 145980 | 145980 | 145980 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14782 | 26408 / 432 | |||||||||
| 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 | 281.2 | 281.2 | 281.2 | 281.2 | 281.2 | -0.35 | -0.35 | 2 | 122 | -2 |
| 1711 | 275.75 | 286.85 | 286.85 | 279.9 | 279.9 | 283.35 | 4.15 | 7.6 | 36 | 6 | 0 |
| 1712 | 283.75 | 283.9 | 284.1 | 282.4 | 283.05 | 283.2 | -0.7 | -0.55 | 171472 | 354744 | -1836 |
| 1802 | 284.6 | 284.5 | 284.5 | 284.5 | 284.5 | 284.5 | -0.1 | -0.1 | 2 | 156 | -2 |
| 1804 | 286.55 | 286.55 | 286.55 | 0 | 0 | 0 | 94 | 0 | |||
| 1806 | 287.2 | 287.15 | 287.45 | 285.8 | 286.6 | 286.45 | -0.6 | -0.75 | 4586 | 27060 | 1706 |
| 1808 | 285.95 | 285.95 | 285.95 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 176098 | 382192 / -134 | |||||||||
| 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 | 3994 | 3995 | 3960 | 3966 | 3974 | -22 | -14 | 460 | 2956 | -40 |
| 1710 | 3999 | 4005 | 4005 | 3997 | 3997 | 3998 | -2 | -1 | 12 | 304 | 4 |
| 1711 | 4027 | 4026 | 4026 | 4017 | 4017 | 4022 | -10 | -5 | 10 | 206 | -6 |
| 1712 | 4058 | 4061 | 4063 | 4026 | 4035 | 4045 | -23 | -13 | 368638 | 654914 | -33016 |
| 1801 | 4079 | 4082 | 4082 | 4049 | 4052 | 4057 | -27 | -22 | 550 | 1984 | -70 |
| 1802 | 4090 | 4090 | 4090 | 0 | 0 | 0 | 492 | 0 | |||
| 1803 | 4102 | 4102 | 4102 | 0 | 0 | 0 | 208 | 0 | |||
| 1804 | 4134 | 4134 | 4134 | 0 | 0 | 0 | 132 | 0 | |||
| 1805 | 4138 | 4140 | 4140 | 4136 | 4136 | 4139 | -2 | 1 | 8 | 102 | -6 |
| 1806 | 4165 | 4169 | 4169 | 4131 | 4140 | 4149 | -25 | -16 | 9672 | 24678 | -184 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4187 | 4175 | 4175 | 4175 | 4175 | 4175 | -12 | -12 | 4 | 28 | 4 |
| 小计 | 379354 | 686036 / -33314 | |||||||||
| 交割月份 | |||||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
