| 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 | 50420 | 50350 | 50450 | 50060 | 50290 | 50220 | -130 | -200 | 3660 | 6980 | -590 |
| 1710 | 50530 | 50250 | 50560 | 50110 | 50330 | 50330 | -200 | -200 | 93372 | 113706 | -6726 |
| 1711 | 50580 | 50380 | 50620 | 50170 | 50380 | 50400 | -200 | -180 | 229932 | 190910 | 1354 |
| 1712 | 50670 | 50460 | 50690 | 50210 | 50450 | 50470 | -220 | -200 | 58436 | 140030 | 2760 |
| 1801 | 50820 | 50580 | 50840 | 50380 | 50600 | 50610 | -220 | -210 | 26804 | 57246 | -878 |
| 1802 | 51050 | 50790 | 51010 | 50520 | 50770 | 50770 | -280 | -280 | 10078 | 40144 | 590 |
| 1803 | 51230 | 50980 | 51200 | 50710 | 50940 | 50920 | -290 | -310 | 8922 | 36860 | 2758 |
| 1804 | 51430 | 51240 | 51400 | 50950 | 51120 | 51170 | -310 | -260 | 1300 | 17310 | 292 |
| 1805 | 51650 | 51430 | 51600 | 51100 | 51340 | 51380 | -310 | -270 | 1126 | 15246 | 366 |
| 1806 | 51810 | 51590 | 51760 | 51340 | 51550 | 51590 | -260 | -220 | 1188 | 14866 | -2 |
| 1807 | 52060 | 51820 | 51890 | 51510 | 51560 | 51710 | -500 | -350 | 310 | 7724 | 48 |
| 1808 | 52110 | 51880 | 52030 | 51710 | 51740 | 51880 | -370 | -230 | 150 | 868 | 44 |
| 小计 | 435278 | 641890 / 16 | |||||||||
| 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 | 16340 | 16385 | 16385 | 16020 | 16035 | 16225 | -305 | -115 | 4390 | 47730 | -1330 |
| 1710 | 16430 | 16445 | 16510 | 16125 | 16145 | 16320 | -285 | -110 | 62220 | 110444 | -9080 |
| 1711 | 16540 | 16575 | 16615 | 16220 | 16250 | 16415 | -290 | -125 | 515924 | 407888 | -17790 |
| 1712 | 16630 | 16700 | 16720 | 16320 | 16340 | 16505 | -290 | -125 | 197220 | 220768 | -4492 |
| 1801 | 16710 | 16720 | 16800 | 16390 | 16400 | 16570 | -310 | -140 | 62394 | 97312 | 3974 |
| 1802 | 16755 | 16765 | 16805 | 16450 | 16460 | 16610 | -295 | -145 | 5626 | 38220 | 370 |
| 1803 | 16765 | 16765 | 16810 | 16455 | 16465 | 16635 | -300 | -130 | 5478 | 40456 | -80 |
| 1804 | 16735 | 16790 | 16810 | 16470 | 16480 | 16565 | -255 | -170 | 3078 | 7364 | 666 |
| 1805 | 16780 | 16825 | 16830 | 16495 | 16495 | 16595 | -285 | -185 | 2846 | 4388 | 874 |
| 1806 | 16810 | 16710 | 16800 | 16525 | 16550 | 16590 | -260 | -220 | 180 | 1152 | 64 |
| 1807 | 16820 | 16750 | 16860 | 16575 | 16605 | 16665 | -215 | -155 | 54 | 898 | -6 |
| 1808 | 16800 | 16700 | 16880 | 16555 | 16555 | 16680 | -245 | -120 | 68 | 486 | 10 |
| 小计 | 859478 | 977106 / -26820 | |||||||||
| 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 | 25195 | 25300 | 25565 | 24330 | 24330 | 25345 | -865 | 150 | 1140 | 3940 | -550 |
| 1710 | 24905 | 24825 | 25225 | 24760 | 24790 | 24990 | -115 | 85 | 46674 | 91714 | -5014 |
| 1711 | 24725 | 24675 | 25080 | 24540 | 24620 | 24770 | -105 | 45 | 320196 | 237084 | 11652 |
| 1712 | 24570 | 24475 | 24885 | 24370 | 24435 | 24590 | -135 | 20 | 115644 | 91380 | 3260 |
| 1801 | 24470 | 24330 | 24745 | 24250 | 24305 | 24475 | -165 | 5 | 21108 | 32084 | 2138 |
| 1802 | 24475 | 24290 | 24595 | 24200 | 24230 | 24490 | -245 | 15 | 1456 | 3416 | 1262 |
| 1803 | 23960 | 24445 | 24475 | 24240 | 24240 | 24380 | 280 | 420 | 56 | 708 | 24 |
| 1804 | 24265 | 24400 | 24400 | 24215 | 24215 | 24345 | -50 | 80 | 10 | 802 | -4 |
| 1805 | 23985 | 23950 | 24280 | 23870 | 23910 | 24115 | -75 | 130 | 106 | 1092 | 14 |
| 1806 | 24105 | 24105 | 24105 | 0 | 0 | 0 | 448 | 0 | |||
| 1807 | 23880 | 23645 | 23975 | 23645 | 23975 | 23810 | 95 | -70 | 4 | 260 | 0 |
| 1808 | 23560 | 23660 | 23820 | 23660 | 23820 | 23770 | 260 | 210 | 12 | 244 | -2 |
| 小计 | 506406 | 463172 / 12780 | |||||||||
| 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 | 20515 | 19850 | 20490 | 19850 | 20350 | 20075 | -165 | -440 | 50 | 900 | -10 |
| 1710 | 19765 | 19985 | 20085 | 19640 | 19820 | 19885 | 55 | 120 | 107168 | 36984 | -3794 |
| 1711 | 19070 | 19300 | 19660 | 19090 | 19110 | 19380 | 40 | 310 | 97598 | 42158 | 3804 |
| 1712 | 18760 | 18885 | 19315 | 18625 | 18625 | 18975 | -135 | 215 | 2720 | 5730 | 600 |
| 1801 | 18500 | 18745 | 19030 | 18355 | 18405 | 18695 | -95 | 195 | 852 | 2360 | 114 |
| 1802 | 18135 | 18305 | 18835 | 18305 | 18350 | 18530 | 215 | 395 | 18 | 190 | -6 |
| 1803 | 18195 | 18560 | 18560 | 18515 | 18515 | 18530 | 320 | 335 | 6 | 124 | -6 |
| 1804 | 17820 | 17955 | 17955 | 135 | 135 | 0 | 100 | 0 | |||
| 1805 | 17965 | 17730 | 18285 | 17695 | 18190 | 18110 | 225 | 145 | 36 | 194 | 4 |
| 1806 | 17685 | 17685 | 17685 | 0 | 0 | 0 | 138 | 0 | |||
| 1807 | 17665 | 17665 | 17665 | 0 | 0 | 0 | 66 | 0 | |||
| 1808 | 17700 | 17700 | 17700 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 208448 | 88964 / 706 | |||||||||
| 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 | 89800 | 88300 | 88620 | 86000 | 86950 | 87590 | -2850 | -2210 | 2568 | 46920 | -204 |
| 1710 | 89870 | 88420 | 88420 | 87020 | 87360 | 87380 | -2510 | -2490 | 32 | 428 | -10 |
| 1711 | 89210 | 88180 | 88520 | 86800 | 87000 | 87720 | -2210 | -1490 | 642 | 1160 | 38 |
| 1712 | 89860 | 88790 | 88940 | 86700 | 87150 | 88490 | -2710 | -1370 | 118 | 302 | 0 |
| 1801 | 90160 | 89420 | 89480 | 87380 | 87760 | 88610 | -2400 | -1550 | 921470 | 501614 | -15626 |
| 1802 | 90530 | 89240 | 89480 | 87690 | 87690 | 88920 | -2840 | -1610 | 14 | 122 | -6 |
| 1803 | 90700 | 89890 | 89980 | 87930 | 88290 | 89010 | -2410 | -1690 | 514 | 1282 | 116 |
| 1804 | 91820 | 89120 | 89120 | 89120 | 89120 | 89120 | -2700 | -2700 | 8 | 82 | 8 |
| 1805 | 91240 | 90400 | 90560 | 88390 | 88850 | 89620 | -2390 | -1620 | 16292 | 25596 | 2182 |
| 1806 | 92240 | 90600 | 90600 | -1640 | -1640 | 0 | 58 | 0 | |||
| 1807 | 90870 | 90500 | 90500 | -370 | -370 | 0 | 148 | 0 | |||
| 1808 | 90910 | 90790 | 90790 | 90790 | 90790 | 90790 | -120 | -120 | 2 | 24 | 0 |
| 小计 | 941660 | 577736 / -13502 | |||||||||
| 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 | 142040 | 141820 | 141820 | 139810 | 140100 | 140790 | -1940 | -1250 | 380 | 6672 | -32 |
| 1710 | 142780 | 141530 | 141530 | -1250 | -1250 | 0 | 32 | 0 | |||
| 1711 | 142490 | 146180 | 146180 | 141570 | 142920 | 143680 | 430 | 1190 | 10 | 6 | 4 |
| 1712 | 144260 | 145460 | 145460 | 1200 | 1200 | 0 | 32 | 0 | |||
| 1801 | 144860 | 145000 | 145370 | 142660 | 142900 | 144000 | -1960 | -860 | 16592 | 20148 | 1558 |
| 1802 | 144260 | 143400 | 143400 | -860 | -860 | 0 | 4 | 0 | |||
| 1803 | 148000 | 147120 | 147120 | -880 | -880 | 0 | 2 | 0 | |||
| 1804 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 146260 | 146200 | 146270 | 144000 | 144250 | 145070 | -2010 | -1190 | 26 | 138 | 4 |
| 1806 | 145840 | 145840 | 145840 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 145060 | 143880 | 143880 | -1180 | -1180 | 0 | 0 | 0 | |||
| 1808 | 145060 | 145060 | 145060 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17008 | 27034 / 1534 | |||||||||
| 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 | 279.85 | 279.5 | 281.05 | 279.5 | 280.8 | 280.45 | 0.95 | 0.6 | 34 | 70 | -20 |
| 1711 | 280.7 | 280.7 | 280.7 | 280.7 | 280.7 | 280.7 | 0 | 0 | 14 | 6 | -14 |
| 1712 | 281.15 | 281.75 | 282.9 | 281.4 | 282.45 | 282.15 | 1.3 | 1 | 148056 | 339532 | -826 |
| 1802 | 282.15 | 282.15 | 282.15 | 0 | 0 | 0 | 150 | 0 | |||
| 1804 | 283.75 | 283.75 | 283.75 | 0 | 0 | 0 | 94 | 0 | |||
| 1806 | 284.6 | 284.45 | 286.4 | 284.45 | 285.85 | 285.85 | 1.25 | 1.25 | 4426 | 32192 | 1650 |
| 1808 | 285.85 | 286.95 | 287 | 286.95 | 287 | 286.95 | 1.15 | 1.1 | 4 | 16 | 0 |
| 小计 | 152534 | 372060 / 790 | |||||||||
| 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 | 3910 | 3935 | 3935 | 3935 | 3935 | 3935 | 25 | 25 | 4 | 2932 | 0 |
| 1710 | 3940 | 3942 | 3956 | 3941 | 3943 | 3948 | 3 | 8 | 66 | 240 | 0 |
| 1711 | 3948 | 3962 | 3972 | 3962 | 3967 | 3967 | 19 | 19 | 10 | 238 | 2 |
| 1712 | 3978 | 3982 | 3997 | 3975 | 3979 | 3986 | 1 | 8 | 250216 | 596030 | -2222 |
| 1801 | 4000 | 4001 | 4015 | 3993 | 3995 | 4004 | -5 | 4 | 64 | 1954 | -4 |
| 1802 | 4015 | 4027 | 4032 | 4027 | 4032 | 4029 | 17 | 14 | 6 | 510 | 2 |
| 1803 | 4028 | 4029 | 4029 | 4029 | 4029 | 4029 | 1 | 1 | 2 | 208 | 0 |
| 1804 | 4060 | 4070 | 4070 | 4070 | 4070 | 4070 | 10 | 10 | 4 | 126 | 0 |
| 1805 | 4139 | 4073 | 4075 | 4073 | 4075 | 4074 | -64 | -65 | 4 | 106 | 4 |
| 1806 | 4085 | 4089 | 4106 | 4083 | 4085 | 4094 | 0 | 9 | 6060 | 30472 | 176 |
| 1807 | 4170 | 4170 | 4170 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4114 | 4118 | 4119 | 4118 | 4119 | 4118 | 5 | 4 | 4 | 50 | 2 |
| 小计 | 256440 | 632898 / -2040 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
