| 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 | 51200 | 51600 | 51720 | 51230 | 51470 | 51410 | 270 | 210 | 21540 | 14640 | -5150 |
| 1710 | 51290 | 51700 | 51880 | 51360 | 51620 | 51590 | 330 | 300 | 83714 | 125446 | -2058 |
| 1711 | 51340 | 51760 | 51950 | 51420 | 51700 | 51680 | 360 | 340 | 219924 | 185900 | 5292 |
| 1712 | 51440 | 51820 | 52010 | 51500 | 51790 | 51740 | 350 | 300 | 51250 | 135220 | -332 |
| 1801 | 51580 | 51850 | 52150 | 51650 | 51990 | 51900 | 410 | 320 | 12084 | 55742 | 764 |
| 1802 | 51780 | 52150 | 52320 | 51850 | 52120 | 52040 | 340 | 260 | 3418 | 38690 | 714 |
| 1803 | 52000 | 52360 | 52570 | 52050 | 52340 | 52300 | 340 | 300 | 1000 | 32128 | -36 |
| 1804 | 52170 | 52550 | 52630 | 52280 | 52560 | 52480 | 390 | 310 | 134 | 16294 | 12 |
| 1805 | 52370 | 52780 | 52910 | 52500 | 52760 | 52750 | 390 | 380 | 338 | 14446 | 26 |
| 1806 | 52540 | 52930 | 53090 | 52610 | 52950 | 52910 | 410 | 370 | 208 | 14740 | -52 |
| 1807 | 52710 | 53180 | 53230 | 52830 | 53170 | 53050 | 460 | 340 | 488 | 7700 | 342 |
| 1808 | 52870 | 53300 | 53400 | 53000 | 53280 | 53250 | 410 | 380 | 178 | 686 | -10 |
| 小计 | 394276 | 641632 / -488 | |||||||||
| 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 | 15925 | 16320 | 16405 | 16260 | 16400 | 16355 | 475 | 430 | 13380 | 52820 | -1700 |
| 1710 | 16015 | 16405 | 16540 | 16380 | 16510 | 16470 | 495 | 455 | 69006 | 130988 | -2078 |
| 1711 | 16100 | 16530 | 16645 | 16485 | 16610 | 16575 | 510 | 475 | 519582 | 413206 | 16672 |
| 1712 | 16180 | 16590 | 16725 | 16575 | 16705 | 16660 | 525 | 480 | 186930 | 206428 | 22460 |
| 1801 | 16290 | 16610 | 16800 | 16610 | 16790 | 16730 | 500 | 440 | 75032 | 83626 | -2432 |
| 1802 | 16295 | 16675 | 16835 | 16665 | 16820 | 16760 | 525 | 465 | 8968 | 37760 | 1420 |
| 1803 | 16320 | 16725 | 16845 | 16675 | 16835 | 16770 | 515 | 450 | 10218 | 40308 | 1758 |
| 1804 | 16275 | 16720 | 16910 | 16720 | 16910 | 16775 | 635 | 500 | 4280 | 5710 | 1238 |
| 1805 | 16280 | 16715 | 16850 | 16715 | 16850 | 16790 | 570 | 510 | 1898 | 2692 | 490 |
| 1806 | 16330 | 16750 | 16870 | 16730 | 16845 | 16805 | 515 | 475 | 214 | 1072 | 52 |
| 1807 | 16465 | 16805 | 16890 | 16790 | 16890 | 16835 | 425 | 370 | 66 | 882 | 18 |
| 1808 | 16450 | 16895 | 16895 | 16815 | 16880 | 16855 | 430 | 405 | 100 | 476 | 18 |
| 小计 | 889674 | 975968 / 37916 | |||||||||
| 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 | 25085 | 25390 | 25615 | 25200 | 25550 | 25375 | 465 | 290 | 5040 | 8260 | -1160 |
| 1710 | 24785 | 25095 | 25340 | 24910 | 25280 | 25160 | 495 | 375 | 62990 | 110734 | -6432 |
| 1711 | 24570 | 24930 | 25215 | 24740 | 25150 | 25000 | 580 | 430 | 293810 | 233568 | 3844 |
| 1712 | 24430 | 24850 | 25070 | 24595 | 25035 | 24860 | 605 | 430 | 90654 | 80844 | 8156 |
| 1801 | 24310 | 24560 | 24960 | 24500 | 24940 | 24740 | 630 | 430 | 19100 | 26432 | -774 |
| 1802 | 24265 | 24635 | 24860 | 24430 | 24860 | 24670 | 595 | 405 | 116 | 1516 | 22 |
| 1803 | 24050 | 24470 | 24750 | 24305 | 24700 | 24475 | 650 | 425 | 20 | 678 | 8 |
| 1804 | 23865 | 24345 | 24640 | 24335 | 24640 | 24415 | 775 | 550 | 14 | 800 | -2 |
| 1805 | 23840 | 24040 | 24515 | 24040 | 24450 | 24335 | 610 | 495 | 76 | 1102 | 2 |
| 1806 | 23510 | 24115 | 24210 | 24090 | 24210 | 24120 | 700 | 610 | 14 | 450 | -4 |
| 1807 | 23485 | 23990 | 23990 | 23965 | 23965 | 23975 | 480 | 490 | 4 | 254 | 0 |
| 1808 | 23405 | 23875 | 24095 | 23865 | 24095 | 23965 | 690 | 560 | 22 | 234 | 8 |
| 小计 | 471860 | 464872 / 3668 | |||||||||
| 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 | 18970 | 19200 | 19840 | 18960 | 19305 | 19365 | 335 | 395 | 150 | 920 | -90 |
| 1710 | 18670 | 18785 | 19145 | 18715 | 19090 | 18875 | 420 | 205 | 73312 | 40968 | 978 |
| 1711 | 18310 | 18450 | 18730 | 18370 | 18660 | 18535 | 350 | 225 | 33162 | 32242 | 2002 |
| 1712 | 18070 | 18205 | 18455 | 18135 | 18275 | 18300 | 205 | 230 | 3392 | 4272 | 1132 |
| 1801 | 17880 | 17965 | 18245 | 17935 | 18035 | 18050 | 155 | 170 | 652 | 2124 | 230 |
| 1802 | 17760 | 18005 | 18100 | 17870 | 17915 | 17945 | 155 | 185 | 14 | 198 | 10 |
| 1803 | 17700 | 17775 | 17775 | 75 | 75 | 0 | 126 | 0 | |||
| 1804 | 17645 | 17645 | 17645 | 0 | 0 | 0 | 100 | 0 | |||
| 1805 | 17580 | 17640 | 17915 | 17595 | 17805 | 17750 | 225 | 170 | 24 | 188 | 12 |
| 1806 | 17715 | 17715 | 17715 | 0 | 0 | 0 | 136 | 0 | |||
| 1807 | 17700 | 17700 | 17700 | 0 | 0 | 0 | 58 | 0 | |||
| 1808 | 17700 | 17700 | 17700 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 110706 | 81350 / 4274 | |||||||||
| 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 | 89580 | 91230 | 91320 | 90500 | 91000 | 90860 | 1420 | 1280 | 1716 | 51840 | -1464 |
| 1710 | 89670 | 90660 | 91450 | 90660 | 91300 | 91110 | 1630 | 1440 | 26 | 496 | -8 |
| 1711 | 89650 | 91000 | 91470 | 90470 | 90930 | 91110 | 1280 | 1460 | 58 | 1134 | 6 |
| 1712 | 90030 | 91760 | 92010 | 90980 | 92010 | 91450 | 1980 | 1420 | 86 | 304 | 20 |
| 1801 | 90530 | 91390 | 92780 | 91080 | 92100 | 91900 | 1570 | 1370 | 855572 | 513386 | 6130 |
| 1802 | 91390 | 92210 | 92210 | 92040 | 92100 | 92120 | 710 | 730 | 48 | 102 | 8 |
| 1803 | 90890 | 92430 | 93560 | 91850 | 92610 | 92350 | 1720 | 1460 | 462 | 592 | 346 |
| 1804 | 91290 | 92420 | 92420 | 92420 | 92420 | 92420 | 1130 | 1130 | 2 | 78 | -2 |
| 1805 | 91600 | 92450 | 93850 | 92160 | 93220 | 92960 | 1620 | 1360 | 18170 | 21764 | -684 |
| 1806 | 91840 | 91910 | 91910 | 70 | 70 | 0 | 58 | 0 | |||
| 1807 | 91720 | 92830 | 92920 | 92830 | 92920 | 92870 | 1200 | 1150 | 4 | 150 | -2 |
| 1808 | 91720 | 92610 | 93340 | 92610 | 93340 | 93070 | 1620 | 1350 | 16 | 22 | -4 |
| 小计 | 876160 | 589926 / 4346 | |||||||||
| 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 | 141610 | 142130 | 142220 | 141520 | 141620 | 141850 | 10 | 240 | 744 | 6924 | -244 |
| 1710 | 142720 | 142720 | 142720 | 0 | 0 | 0 | 32 | 0 | |||
| 1711 | 141600 | 141840 | 141840 | 240 | 240 | 0 | 2 | 0 | |||
| 1712 | 143560 | 143810 | 143810 | 250 | 250 | 0 | 32 | 0 | |||
| 1801 | 144230 | 144320 | 145470 | 144320 | 145060 | 144770 | 830 | 540 | 12872 | 19450 | 402 |
| 1802 | 144170 | 144170 | 144170 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 147350 | 147910 | 147910 | 560 | 560 | 0 | 2 | 0 | |||
| 1804 | 147510 | 147510 | 147510 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 145250 | 146120 | 146120 | 146120 | 146120 | 146120 | 870 | 870 | 2 | 118 | 0 |
| 1806 | 144840 | 144840 | 144840 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144060 | 144920 | 144920 | 860 | 860 | 0 | 0 | 0 | |||
| 1808 | 144060 | 144060 | 144060 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13618 | 26564 / 158 | |||||||||
| 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 | 281.1 | 281.1 | 281.1 | 0 | 0 | 0 | 98 | 0 | |||
| 1711 | 283.35 | 284.4 | 284.4 | 279.5 | 279.5 | 281.9 | -3.85 | -1.45 | 16 | 8 | 2 |
| 1712 | 282.95 | 282.3 | 282.75 | 280.9 | 281.1 | 281.8 | -1.85 | -1.15 | 138828 | 337000 | -9546 |
| 1802 | 283.45 | 283.15 | 283.15 | 282.15 | 282.4 | 282.7 | -1.05 | -0.75 | 8 | 150 | 4 |
| 1804 | 286.05 | 285.25 | 285.25 | -0.8 | -0.8 | 0 | 96 | 0 | |||
| 1806 | 286.35 | 285.8 | 286.15 | 284.35 | 284.45 | 285.05 | -1.9 | -1.3 | 3084 | 28490 | 596 |
| 1808 | 287.95 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | -1.6 | -1.6 | 2 | 16 | 2 |
| 小计 | 141938 | 365858 / -8942 | |||||||||
| 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 | 3933 | 3952 | 3952 | 3907 | 3907 | 3932 | -26 | -1 | 12 | 2948 | 0 |
| 1710 | 3977 | 3955 | 3966 | 3955 | 3966 | 3960 | -11 | -17 | 4 | 240 | -2 |
| 1711 | 3978 | 3977 | 3977 | 3966 | 3967 | 3970 | -11 | -8 | 14 | 216 | 0 |
| 1712 | 4020 | 3990 | 4014 | 3983 | 3989 | 3998 | -31 | -22 | 321286 | 597360 | -1088 |
| 1801 | 4028 | 4016 | 4033 | 4008 | 4011 | 4022 | -17 | -6 | 94 | 1944 | 10 |
| 1802 | 4051 | 4035 | 4043 | 4020 | 4020 | 4032 | -31 | -19 | 8 | 498 | 4 |
| 1803 | 4095 | 4053 | 4055 | 4053 | 4055 | 4054 | -40 | -41 | 4 | 212 | 4 |
| 1804 | 4134 | 4060 | 4060 | 4060 | 4060 | 4060 | -74 | -74 | 6 | 126 | -6 |
| 1805 | 4139 | 4139 | 4139 | 0 | 0 | 0 | 102 | 0 | |||
| 1806 | 4122 | 4098 | 4120 | 4092 | 4096 | 4105 | -26 | -17 | 6136 | 29142 | 498 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4154 | 4133 | 4171 | 4121 | 4132 | 4139 | -22 | -15 | 36 | 66 | 14 |
| 小计 | 327600 | 632886 / -566 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
