| 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 | 52270 | 51640 | 51640 | 50850 | 51400 | 51200 | -870 | -1070 | 27830 | 19790 | -5890 |
| 1710 | 52330 | 51620 | 51760 | 50870 | 51470 | 51290 | -860 | -1040 | 125468 | 127504 | -3680 |
| 1711 | 52380 | 51700 | 51830 | 50910 | 51530 | 51340 | -850 | -1040 | 290212 | 180608 | 2026 |
| 1712 | 52390 | 51760 | 51920 | 51020 | 51600 | 51440 | -790 | -950 | 69208 | 135552 | 7622 |
| 1801 | 52440 | 51970 | 52080 | 51000 | 51800 | 51580 | -640 | -860 | 22142 | 54978 | 2274 |
| 1802 | 52580 | 52170 | 52280 | 51400 | 51950 | 51780 | -630 | -800 | 7284 | 37976 | 1538 |
| 1803 | 52830 | 52460 | 52470 | 51620 | 52110 | 52000 | -720 | -830 | 3750 | 32164 | 726 |
| 1804 | 53320 | 52670 | 52670 | 51940 | 52400 | 52170 | -920 | -1150 | 466 | 16282 | 32 |
| 1805 | 53190 | 52820 | 52820 | 52020 | 52590 | 52370 | -600 | -820 | 450 | 14420 | -52 |
| 1806 | 53450 | 52880 | 52880 | 52250 | 52760 | 52540 | -690 | -910 | 382 | 14792 | 20 |
| 1807 | 53780 | 53160 | 53160 | 52400 | 52880 | 52710 | -900 | -1070 | 144 | 7358 | -36 |
| 1808 | 53640 | 53160 | 53210 | 52600 | 53150 | 52870 | -490 | -770 | 440 | 696 | 26 |
| 小计 | 547776 | 642120 / 4606 | |||||||||
| 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 | 15910 | 15790 | 16315 | 15665 | 16315 | 15925 | 405 | 15 | 10180 | 54520 | -860 |
| 1710 | 16000 | 15895 | 16450 | 15755 | 16440 | 16015 | 440 | 15 | 102346 | 133066 | -5240 |
| 1711 | 16100 | 15945 | 16550 | 15805 | 16530 | 16100 | 430 | 0 | 614164 | 396534 | 4242 |
| 1712 | 16155 | 16000 | 16620 | 15910 | 16615 | 16180 | 460 | 25 | 181026 | 183968 | 2124 |
| 1801 | 16185 | 16085 | 16680 | 15970 | 16680 | 16290 | 495 | 105 | 72794 | 86058 | -588 |
| 1802 | 16240 | 16085 | 16665 | 16005 | 16660 | 16295 | 420 | 55 | 5900 | 36340 | 118 |
| 1803 | 16190 | 16100 | 16700 | 16020 | 16700 | 16320 | 510 | 130 | 7500 | 38550 | 2100 |
| 1804 | 16195 | 16065 | 16710 | 16065 | 16710 | 16275 | 515 | 80 | 380 | 4472 | -52 |
| 1805 | 16200 | 16135 | 16740 | 16075 | 16740 | 16280 | 540 | 80 | 518 | 2202 | -48 |
| 1806 | 16335 | 16155 | 16730 | 16140 | 16730 | 16330 | 395 | -5 | 78 | 1020 | -14 |
| 1807 | 16305 | 16115 | 16750 | 16115 | 16750 | 16465 | 445 | 160 | 72 | 864 | 14 |
| 1808 | 16385 | 16185 | 16770 | 16180 | 16760 | 16450 | 375 | 65 | 62 | 458 | -10 |
| 小计 | 995020 | 938052 / 1786 | |||||||||
| 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 | 25275 | 25055 | 25320 | 24700 | 25310 | 25085 | 35 | -190 | 6380 | 9420 | -4500 |
| 1710 | 25060 | 24805 | 25140 | 24105 | 25095 | 24785 | 35 | -275 | 91884 | 117166 | -18044 |
| 1711 | 24900 | 24590 | 24985 | 24210 | 24905 | 24570 | 5 | -330 | 343902 | 229724 | -3030 |
| 1712 | 24715 | 24400 | 24835 | 24050 | 24750 | 24430 | 35 | -285 | 91298 | 72688 | 1842 |
| 1801 | 24655 | 24325 | 24720 | 23950 | 24650 | 24310 | -5 | -345 | 21138 | 27206 | -914 |
| 1802 | 24495 | 24155 | 24600 | 23940 | 24575 | 24265 | 80 | -230 | 360 | 1494 | 156 |
| 1803 | 24580 | 24040 | 24385 | 23775 | 24385 | 24050 | -195 | -530 | 92 | 670 | -6 |
| 1804 | 24250 | 23930 | 24305 | 23790 | 24275 | 23865 | 25 | -385 | 114 | 802 | -82 |
| 1805 | 24305 | 23485 | 24235 | 23485 | 24235 | 23840 | -70 | -465 | 246 | 1100 | 4 |
| 1806 | 24055 | 23755 | 23765 | 23305 | 23685 | 23510 | -370 | -545 | 46 | 454 | -14 |
| 1807 | 24105 | 23595 | 23640 | 23350 | 23510 | 23485 | -595 | -620 | 72 | 254 | -26 |
| 1808 | 23930 | 23530 | 23795 | 23280 | 23795 | 23405 | -135 | -525 | 86 | 226 | -30 |
| 小计 | 555618 | 461204 / -24644 | |||||||||
| 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 | 19370 | 18850 | 19395 | 18800 | 19200 | 18970 | -170 | -400 | 580 | 1010 | -440 |
| 1710 | 19005 | 18860 | 18860 | 18480 | 18785 | 18670 | -220 | -335 | 86038 | 39990 | -1042 |
| 1711 | 18680 | 18460 | 18500 | 18130 | 18425 | 18310 | -255 | -370 | 32174 | 30240 | 896 |
| 1712 | 18390 | 18220 | 18250 | 17855 | 18165 | 18070 | -225 | -320 | 2438 | 3140 | 318 |
| 1801 | 18250 | 18060 | 18060 | 17710 | 17970 | 17880 | -280 | -370 | 262 | 1894 | -10 |
| 1802 | 18145 | 17830 | 17865 | 17610 | 17800 | 17760 | -345 | -385 | 24 | 188 | 4 |
| 1803 | 18205 | 17700 | 17700 | 17700 | 17700 | 17700 | -505 | -505 | 2 | 126 | 2 |
| 1804 | 17880 | 17700 | 17700 | 17595 | 17595 | 17645 | -285 | -235 | 4 | 100 | 4 |
| 1805 | 17990 | 17850 | 17850 | 17290 | 17540 | 17580 | -450 | -410 | 30 | 176 | 10 |
| 1806 | 18200 | 17715 | 17715 | 17715 | 17715 | 17715 | -485 | -485 | 2 | 136 | 2 |
| 1807 | 17980 | 17700 | 17700 | -280 | -280 | 0 | 58 | 0 | |||
| 1808 | 17900 | 17700 | 17700 | -200 | -200 | 0 | 18 | 0 | |||
| 小计 | 121554 | 77076 / -256 | |||||||||
| 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 | 92870 | 90650 | 90750 | 88670 | 90180 | 89580 | -2690 | -3290 | 6612 | 53304 | -4284 |
| 1710 | 94430 | 90830 | 90870 | 88760 | 90400 | 89670 | -4030 | -4760 | 320 | 504 | 76 |
| 1711 | 94170 | 90230 | 90410 | 88510 | 90050 | 89650 | -4120 | -4520 | 90 | 1128 | -20 |
| 1712 | 93510 | 90850 | 91180 | 89220 | 90290 | 90030 | -3220 | -3480 | 70 | 284 | 10 |
| 1801 | 94600 | 92500 | 92570 | 89190 | 91230 | 90530 | -3370 | -4070 | 1158076 | 507256 | -23152 |
| 1802 | 94970 | 91390 | 91390 | 91390 | 91390 | 91390 | -3580 | -3580 | 2 | 94 | 2 |
| 1803 | 93880 | 91890 | 91890 | 89920 | 91190 | 90890 | -2690 | -2990 | 190 | 246 | 138 |
| 1804 | 96340 | 92600 | 92600 | 90550 | 90550 | 91290 | -5790 | -5050 | 18 | 80 | 10 |
| 1805 | 95540 | 93490 | 93520 | 90050 | 92270 | 91600 | -3270 | -3940 | 20512 | 22448 | -354 |
| 1806 | 95790 | 91840 | 91840 | -3950 | -3950 | 0 | 58 | 0 | |||
| 1807 | 96230 | 92500 | 92500 | 91000 | 91140 | 91720 | -5090 | -4510 | 10 | 152 | 0 |
| 1808 | 97430 | 91580 | 92790 | 91580 | 92790 | 91720 | -4640 | -5710 | 30 | 26 | 4 |
| 小计 | 1185930 | 585580 / -27570 | |||||||||
| 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 | 141770 | 141600 | 142230 | 140500 | 142000 | 141610 | 230 | -160 | 916 | 7168 | -264 |
| 1710 | 142880 | 142720 | 142720 | -160 | -160 | 0 | 32 | 0 | |||
| 1711 | 141760 | 141600 | 141600 | -160 | -160 | 0 | 2 | 0 | |||
| 1712 | 141510 | 143500 | 144390 | 143500 | 144390 | 143560 | 2880 | 2050 | 36 | 32 | -30 |
| 1801 | 144940 | 144860 | 145200 | 143120 | 144650 | 144230 | -290 | -710 | 16992 | 19048 | 58 |
| 1802 | 144880 | 144170 | 144170 | -710 | -710 | 0 | 4 | 0 | |||
| 1803 | 148070 | 147350 | 147350 | -720 | -720 | 0 | 2 | 0 | |||
| 1804 | 148230 | 148230 | 148230 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 145750 | 145040 | 145750 | 144610 | 145750 | 145250 | 0 | -500 | 30 | 118 | 2 |
| 1806 | 145340 | 145340 | 145340 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144560 | 144060 | 144060 | -500 | -500 | 0 | 0 | 0 | |||
| 1808 | 144560 | 144560 | 144560 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17974 | 26406 / -234 | |||||||||
| 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 | 281.2 | 281.05 | 281.15 | 280.6 | 281.15 | 281.1 | -0.05 | -0.1 | 44 | 98 | -24 |
| 1711 | 283.35 | 283.35 | 283.35 | 0 | 0 | 0 | 6 | 0 | |||
| 1712 | 283.4 | 283.25 | 283.85 | 281.75 | 282.4 | 282.95 | -1 | -0.45 | 205840 | 346546 | -192 |
| 1802 | 284.75 | 283.9 | 283.9 | 283.2 | 283.4 | 283.45 | -1.35 | -1.3 | 8 | 146 | -4 |
| 1804 | 286.65 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | -0.6 | -0.6 | 2 | 96 | 2 |
| 1806 | 286.85 | 286.85 | 287.25 | 285.35 | 285.95 | 286.35 | -0.9 | -0.5 | 3958 | 27894 | 898 |
| 1808 | 288.15 | 287.95 | 287.95 | -0.2 | -0.2 | 0 | 14 | 0 | |||
| 小计 | 209852 | 374800 / 680 | |||||||||
| 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 | 3984 | 3938 | 3938 | 3924 | 3924 | 3933 | -60 | -51 | 36 | 2948 | -4 |
| 1710 | 4007 | 4000 | 4000 | 3955 | 3955 | 3977 | -52 | -30 | 18 | 242 | -10 |
| 1711 | 4020 | 3980 | 3987 | 3964 | 3974 | 3978 | -46 | -42 | 84 | 216 | 10 |
| 1712 | 4052 | 4046 | 4048 | 3991 | 3994 | 4020 | -58 | -32 | 500356 | 598448 | -37954 |
| 1801 | 4074 | 4061 | 4061 | 4012 | 4016 | 4028 | -58 | -46 | 170 | 1934 | -82 |
| 1802 | 4077 | 4054 | 4054 | 4048 | 4048 | 4051 | -29 | -26 | 4 | 494 | 2 |
| 1803 | 4111 | 4095 | 4095 | -16 | -16 | 0 | 208 | 0 | |||
| 1804 | 4134 | 4134 | 4134 | 0 | 0 | 0 | 132 | 0 | |||
| 1805 | 4139 | 4139 | 4139 | 0 | 0 | 0 | 102 | 0 | |||
| 1806 | 4161 | 4155 | 4155 | 4100 | 4100 | 4122 | -61 | -39 | 13374 | 28644 | 638 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4188 | 4174 | 4174 | 4139 | 4146 | 4154 | -42 | -34 | 12 | 52 | 4 |
| 小计 | 514054 | 633452 / -37396 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
