| 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 | |||||||||||
| 1609 | 36310 | 36270 | 36490 | 36160 | 36430 | 36340 | 120 | 30 | 31290 | 68362 | -7716 |
| 1610 | 36330 | 36290 | 36530 | 36180 | 36430 | 36350 | 100 | 20 | 167726 | 226274 | -6170 |
| 1611 | 36380 | 36310 | 36560 | 36210 | 36450 | 36380 | 70 | 0 | 66086 | 146872 | 12278 |
| 1612 | 36430 | 36380 | 36590 | 36260 | 36500 | 36450 | 70 | 20 | 19552 | 55140 | 4620 |
| 1701 | 36500 | 36410 | 36650 | 36310 | 36540 | 36490 | 40 | -10 | 4990 | 18066 | 1006 |
| 1702 | 36530 | 36500 | 36680 | 36360 | 36600 | 36550 | 70 | 20 | 436 | 4256 | 178 |
| 1703 | 36600 | 36550 | 36740 | 36460 | 36710 | 36620 | 110 | 20 | 832 | 4350 | 422 |
| 1704 | 36610 | 36650 | 36800 | 36560 | 36800 | 36680 | 190 | 70 | 64 | 1938 | -2 |
| 1705 | 36810 | 36640 | 36880 | 36610 | 36800 | 36750 | -10 | -60 | 238 | 2192 | -134 |
| 1706 | 36870 | 36800 | 36950 | 36710 | 36950 | 36810 | 80 | -60 | 40 | 2134 | 10 |
| 1707 | 36780 | 36810 | 36920 | 36740 | 36920 | 36850 | 140 | 70 | 42 | 1266 | -6 |
| 1708 | 36970 | 36980 | 36980 | 36660 | 36900 | 36860 | -70 | -110 | 88 | 226 | 18 |
| 小计 | 291384 | 531076 / 4504 | |||||||||
| 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 | |||||||||||
| 1609 | 12445 | 12425 | 12565 | 12415 | 12505 | 12480 | 60 | 35 | 11738 | 51528 | -3466 |
| 1610 | 12335 | 12300 | 12450 | 12295 | 12370 | 12365 | 35 | 30 | 111038 | 174710 | -9338 |
| 1611 | 12260 | 12210 | 12365 | 12210 | 12295 | 12290 | 35 | 30 | 45900 | 136112 | 4940 |
| 1612 | 12210 | 12185 | 12295 | 12170 | 12230 | 12235 | 20 | 25 | 18862 | 81530 | 636 |
| 1701 | 12165 | 12140 | 12250 | 12120 | 12175 | 12190 | 10 | 25 | 5796 | 37158 | -192 |
| 1702 | 12140 | 12140 | 12215 | 12120 | 12170 | 12175 | 30 | 35 | 1098 | 24078 | 78 |
| 1703 | 12120 | 12145 | 12205 | 12090 | 12150 | 12160 | 30 | 40 | 1010 | 15970 | 562 |
| 1704 | 12125 | 12120 | 12210 | 12120 | 12150 | 12170 | 25 | 45 | 88 | 2190 | -2 |
| 1705 | 12100 | 12130 | 12225 | 12110 | 12165 | 12180 | 65 | 80 | 162 | 3586 | 12 |
| 1706 | 12175 | 12150 | 12210 | 12025 | 12170 | 12105 | -5 | -70 | 88 | 1442 | -38 |
| 1707 | 12150 | 12140 | 12230 | 12140 | 12185 | 12175 | 35 | 25 | 44 | 288 | 14 |
| 1708 | 12175 | 12235 | 12235 | 12185 | 12185 | 12200 | 10 | 25 | 132 | 196 | -40 |
| 小计 | 195956 | 528788 / -6834 | |||||||||
| 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 | |||||||||||
| 1609 | 17440 | 17510 | 18030 | 17495 | 17935 | 17855 | 495 | 415 | 19064 | 53718 | -1846 |
| 1610 | 17460 | 17510 | 18030 | 17500 | 17940 | 17820 | 480 | 360 | 529324 | 257040 | 37892 |
| 1611 | 17465 | 17500 | 18000 | 17500 | 17920 | 17805 | 455 | 340 | 232432 | 227970 | 43296 |
| 1612 | 17470 | 17405 | 17950 | 17405 | 17885 | 17770 | 415 | 300 | 38592 | 60896 | 6734 |
| 1701 | 17440 | 17455 | 17895 | 17455 | 17840 | 17755 | 400 | 315 | 20560 | 43076 | 5128 |
| 1702 | 17465 | 17460 | 17870 | 17460 | 17775 | 17750 | 310 | 285 | 558 | 3818 | 58 |
| 1703 | 17450 | 17475 | 17830 | 17475 | 17780 | 17740 | 330 | 290 | 78 | 450 | 8 |
| 1704 | 17440 | 17440 | 17850 | 17440 | 17815 | 17730 | 375 | 290 | 88 | 576 | 4 |
| 1705 | 17385 | 17495 | 17850 | 17435 | 17765 | 17680 | 380 | 295 | 198 | 512 | 86 |
| 1706 | 17385 | 17465 | 17815 | 17465 | 17750 | 17665 | 365 | 280 | 100 | 888 | 6 |
| 1707 | 17385 | 17435 | 17795 | 17435 | 17795 | 17730 | 410 | 345 | 70 | 784 | 22 |
| 1708 | 17385 | 17495 | 17830 | 17495 | 17765 | 17745 | 380 | 360 | 82 | 124 | 70 |
| 小计 | 841146 | 649852 / 91458 | |||||||||
| 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 | |||||||||||
| 1609 | 13895 | 13930 | 14020 | 13840 | 13910 | 13920 | 15 | 25 | 1288 | 9018 | -260 |
| 1610 | 13950 | 13945 | 14050 | 13865 | 13960 | 13950 | 10 | 0 | 8812 | 17396 | -610 |
| 1611 | 13980 | 13985 | 14050 | 13895 | 13980 | 13970 | 0 | -10 | 1238 | 2516 | 544 |
| 1612 | 13955 | 13895 | 13975 | 13895 | 13970 | 13925 | 15 | -30 | 58 | 258 | 26 |
| 1701 | 13975 | 13960 | 14070 | 13935 | 14070 | 13975 | 95 | 0 | 42 | 160 | 2 |
| 1702 | 13970 | 13970 | 13970 | 13870 | 13870 | 13920 | -100 | -50 | 4 | 102 | 0 |
| 1703 | 14095 | 14040 | 14040 | -55 | -55 | 0 | 64 | 0 | |||
| 1704 | 14100 | 14010 | 14010 | 14010 | 14010 | 14010 | -90 | -90 | 2 | 120 | -2 |
| 1705 | 14235 | 14170 | 14170 | 14170 | 14170 | 14170 | -65 | -65 | 2 | 48 | 0 |
| 1706 | 14210 | 14145 | 14145 | -65 | -65 | 0 | 38 | 0 | |||
| 1707 | 14180 | 14180 | 14180 | 0 | 0 | 0 | 22 | 0 | |||
| 1708 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 11446 | 29744 / -300 | |||||||||
| 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 | |||||||||||
| 1609 | 77260 | 76660 | 77260 | 76410 | 76950 | 76950 | -310 | -310 | 21404 | 79644 | -6008 |
| 1610 | 77440 | 77680 | 77680 | 76990 | 77280 | 77300 | -160 | -140 | 64 | 466 | 0 |
| 1611 | 77380 | 77380 | 77380 | 0 | 0 | 0 | 238 | 0 | |||
| 1612 | 77860 | 77920 | 78300 | 77810 | 78070 | 78080 | 210 | 220 | 14 | 322 | -4 |
| 1701 | 79090 | 77900 | 78790 | 77850 | 78310 | 78450 | -780 | -640 | 466932 | 600286 | -10824 |
| 1702 | 78670 | 78670 | 78670 | 0 | 0 | 0 | 56 | 0 | |||
| 1703 | 79270 | 79270 | 79270 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 80420 | 80420 | 80420 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 80220 | 79150 | 80110 | 79150 | 79600 | 79760 | -620 | -460 | 3952 | 19818 | 870 |
| 1706 | 81110 | 80250 | 80790 | 80250 | 80790 | 80520 | -320 | -590 | 4 | 38 | -2 |
| 1707 | 81030 | 81030 | 81030 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 81060 | 80650 | 80650 | 80650 | 80650 | 80650 | -410 | -410 | 2 | 4 | 2 |
| 小计 | 492372 | 700962 / -15966 | |||||||||
| 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 | |||||||||||
| 1609 | 122820 | 122120 | 123470 | 122120 | 122910 | 122850 | 90 | 30 | 4088 | 7510 | -350 |
| 1610 | 123200 | 123200 | 123200 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 121000 | 121000 | 121000 | 0 | 0 | 0 | 2 | 0 | |||
| 1612 | 118670 | 118700 | 118700 | 30 | 30 | 0 | 2 | 0 | |||
| 1701 | 124070 | 124300 | 124590 | 123180 | 124200 | 124090 | 130 | 20 | 4728 | 5742 | 386 |
| 1702 | 129760 | 129760 | 129760 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 122500 | 122520 | 122520 | 20 | 20 | 0 | 0 | 0 | |||
| 1704 | 122990 | 122990 | 122990 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125030 | 125030 | 125030 | 0 | 0 | 0 | 112 | 0 | |||
| 1706 | 125430 | 125450 | 125450 | 20 | 20 | 0 | 2 | 0 | |||
| 1707 | 126360 | 126360 | 126360 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 126360 | 126360 | 126360 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8816 | 13394 / 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:黄金 | |||||||||||
| 1609 | 285.65 | 285.6 | 285.6 | 284.8 | 285.55 | 285.15 | -0.1 | -0.5 | 8 | 6 | -4 |
| 1610 | 284.55 | 284.55 | 284.55 | 0 | 0 | 0 | 102 | 0 | |||
| 1611 | 286.9 | 286.9 | 286.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1612 | 285.2 | 283.75 | 285.15 | 283.15 | 284.8 | 284.2 | -0.4 | -1 | 118746 | 355384 | -5940 |
| 1702 | 285.25 | 285.25 | 285.25 | 0 | 0 | 0 | 154 | 0 | |||
| 1704 | 286.9 | 286.35 | 287.4 | 285.95 | 287.4 | 286.3 | 0.5 | -0.6 | 12 | 148 | -2 |
| 1706 | 287.2 | 285.9 | 287.2 | 285.45 | 286.95 | 286.5 | -0.25 | -0.7 | 1388 | 14192 | 318 |
| 1708 | 289 | 287.75 | 289.6 | 287.75 | 289.25 | 289.15 | 0.25 | 0.15 | 16 | 242 | 8 |
| 小计 | 120170 | 370232 / -5620 | |||||||||
| 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 | |||||||||||
| 1609 | 4098 | 4082 | 4111 | 4082 | 4092 | 4099 | -6 | 1 | 600 | 4112 | -64 |
| 1610 | 4102 | 4095 | 4112 | 4095 | 4112 | 4100 | 10 | -2 | 24 | 662 | -6 |
| 1611 | 4127 | 4127 | 4127 | 4127 | 4127 | 4127 | 0 | 0 | 6 | 542 | -2 |
| 1612 | 4149 | 4133 | 4163 | 4126 | 4148 | 4143 | -1 | -6 | 391840 | 711772 | -3248 |
| 1701 | 4161 | 4153 | 4172 | 4148 | 4164 | 4160 | 3 | -1 | 100 | 1124 | -4 |
| 1702 | 4189 | 4189 | 4189 | 0 | 0 | 0 | 582 | 0 | |||
| 1703 | 4197 | 4197 | 4197 | 0 | 0 | 0 | 116 | 0 | |||
| 1704 | 4208 | 4220 | 4220 | 4220 | 4220 | 4220 | 12 | 12 | 2 | 1110 | 2 |
| 1705 | 4242 | 4216 | 4224 | 4216 | 4224 | 4220 | -18 | -22 | 4 | 112 | -2 |
| 1706 | 4247 | 4238 | 4263 | 4230 | 4247 | 4248 | 0 | 1 | 3120 | 14420 | 198 |
| 1707 | 4272 | 4262 | 4262 | 4262 | 4262 | 4262 | -10 | -10 | 6 | 122 | 6 |
| 1708 | 4287 | 4280 | 4295 | 4280 | 4282 | 4286 | -5 | -1 | 10 | 130 | 0 |
| 小计 | 395712 | 734804 / -3120 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)