| 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 | 36370 | 36370 | 36500 | 36240 | 36250 | 36390 | -120 | 20 | 27350 | 52942 | -7004 |
| 1610 | 36370 | 36350 | 36520 | 36240 | 36260 | 36390 | -110 | 20 | 119618 | 210696 | -5690 |
| 1611 | 36400 | 36350 | 36530 | 36250 | 36260 | 36390 | -140 | -10 | 62880 | 160918 | 9392 |
| 1612 | 36440 | 36450 | 36560 | 36290 | 36290 | 36460 | -150 | 20 | 17926 | 62854 | 4742 |
| 1701 | 36480 | 36470 | 36600 | 36350 | 36370 | 36480 | -110 | 0 | 4364 | 19692 | 1176 |
| 1702 | 36570 | 36510 | 36610 | 36400 | 36420 | 36530 | -150 | -40 | 406 | 4664 | 226 |
| 1703 | 36630 | 36560 | 36690 | 36470 | 36470 | 36580 | -160 | -50 | 356 | 4572 | 62 |
| 1704 | 36650 | 36630 | 36770 | 36530 | 36540 | 36690 | -110 | 40 | 534 | 1830 | -80 |
| 1705 | 36750 | 36800 | 36860 | 36600 | 36600 | 36780 | -150 | 30 | 436 | 1828 | -108 |
| 1706 | 36800 | 36840 | 36880 | 36690 | 36690 | 36810 | -110 | 10 | 344 | 1822 | -266 |
| 1707 | 36830 | 36800 | 36940 | 36800 | 36860 | 36860 | 30 | 30 | 130 | 1134 | -82 |
| 1708 | 36860 | 36950 | 36950 | 36730 | 36730 | 36860 | -130 | 0 | 126 | 350 | 86 |
| 小计 | 234470 | 523302 / 2454 | |||||||||
| 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 | 12530 | 12515 | 12550 | 12460 | 12485 | 12500 | -45 | -30 | 9348 | 43816 | -3594 |
| 1610 | 12390 | 12360 | 12410 | 12300 | 12320 | 12340 | -70 | -50 | 72000 | 165894 | -5116 |
| 1611 | 12315 | 12290 | 12325 | 12200 | 12210 | 12240 | -105 | -75 | 50596 | 144418 | 3584 |
| 1612 | 12245 | 12210 | 12255 | 12135 | 12155 | 12170 | -90 | -75 | 15800 | 85880 | 2848 |
| 1701 | 12195 | 12160 | 12205 | 12075 | 12095 | 12120 | -100 | -75 | 5376 | 39212 | 1412 |
| 1702 | 12175 | 12130 | 12200 | 12050 | 12075 | 12110 | -100 | -65 | 1598 | 26634 | 860 |
| 1703 | 12165 | 12115 | 12140 | 12040 | 12065 | 12075 | -100 | -90 | 946 | 16846 | 590 |
| 1704 | 12165 | 12100 | 12150 | 12040 | 12065 | 12080 | -100 | -85 | 262 | 2346 | 150 |
| 1705 | 12160 | 12110 | 12150 | 12045 | 12045 | 12100 | -115 | -60 | 70 | 3586 | -8 |
| 1706 | 12140 | 12165 | 12165 | 12075 | 12080 | 12095 | -60 | -45 | 76 | 1440 | -2 |
| 1707 | 12185 | 12130 | 12130 | 12130 | 12130 | 12130 | -55 | -55 | 12 | 298 | 8 |
| 1708 | 12185 | 12120 | 12180 | 12110 | 12110 | 12140 | -75 | -45 | 42 | 208 | 10 |
| 小计 | 156126 | 530578 / 742 | |||||||||
| 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 | 17945 | 17955 | 18050 | 17830 | 17875 | 17880 | -70 | -65 | 14406 | 43728 | -5296 |
| 1610 | 17965 | 17965 | 17980 | 17820 | 17865 | 17885 | -100 | -80 | 274692 | 222034 | -22110 |
| 1611 | 17945 | 17950 | 17955 | 17805 | 17840 | 17865 | -105 | -80 | 155074 | 256038 | 14518 |
| 1612 | 17900 | 17900 | 17920 | 17760 | 17805 | 17820 | -95 | -80 | 25954 | 66596 | -140 |
| 1701 | 17850 | 17850 | 17880 | 17720 | 17785 | 17785 | -65 | -65 | 15126 | 46976 | 2214 |
| 1702 | 17795 | 17835 | 17835 | 17700 | 17720 | 17745 | -75 | -50 | 310 | 3834 | -2 |
| 1703 | 17780 | 17690 | 17775 | 17650 | 17700 | 17720 | -80 | -60 | 116 | 390 | -76 |
| 1704 | 17785 | 17705 | 18000 | 17645 | 17645 | 17725 | -140 | -60 | 44 | 574 | -10 |
| 1705 | 17780 | 17740 | 17795 | 17635 | 17635 | 17745 | -145 | -35 | 186 | 466 | -56 |
| 1706 | 17780 | 17675 | 17745 | 17565 | 17600 | 17665 | -180 | -115 | 124 | 924 | 4 |
| 1707 | 17775 | 17690 | 17720 | 17580 | 17590 | 17655 | -185 | -120 | 104 | 792 | 4 |
| 1708 | 17740 | 17685 | 17715 | 17605 | 17605 | 17675 | -135 | -65 | 94 | 254 | 76 |
| 小计 | 486230 | 642606 / -10874 | |||||||||
| 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 | 13875 | 13805 | 13835 | 13700 | 13745 | 13810 | -130 | -65 | 2416 | 7762 | -666 |
| 1610 | 13925 | 13875 | 13900 | 13765 | 13810 | 13835 | -115 | -90 | 8748 | 18132 | 202 |
| 1611 | 13960 | 13925 | 13925 | 13800 | 13845 | 13875 | -115 | -85 | 1098 | 3392 | 274 |
| 1612 | 14005 | 13920 | 13920 | 13845 | 13845 | 13900 | -160 | -105 | 32 | 260 | 12 |
| 1701 | 14025 | 13930 | 13930 | 13915 | 13915 | 13920 | -110 | -105 | 8 | 156 | -4 |
| 1702 | 14025 | 13940 | 13940 | 13900 | 13925 | 13920 | -100 | -105 | 8 | 94 | -6 |
| 1703 | 13975 | 13970 | 13970 | 13970 | 13970 | 13970 | -5 | -5 | 2 | 66 | 0 |
| 1704 | 13945 | 13940 | 13940 | -5 | -5 | 0 | 120 | 0 | |||
| 1705 | 14145 | 14010 | 14010 | -135 | -135 | 0 | 48 | 0 | |||
| 1706 | 14075 | 14065 | 14065 | -10 | -10 | 0 | 38 | 0 | |||
| 1707 | 14110 | 14110 | 14110 | 0 | 0 | 0 | 22 | 0 | |||
| 1708 | 14200 | 14165 | 14165 | 14165 | 14165 | 14165 | -35 | -35 | 2 | 2 | -2 |
| 小计 | 12314 | 30092 / -190 | |||||||||
| 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 | 77120 | 77010 | 77440 | 76500 | 76750 | 77160 | -370 | 40 | 14984 | 72886 | -4470 |
| 1610 | 77320 | 77390 | 77620 | 76860 | 76870 | 77290 | -450 | -30 | 86 | 504 | 22 |
| 1611 | 77380 | 78310 | 78310 | 77140 | 77470 | 77730 | 90 | 350 | 106 | 276 | 38 |
| 1612 | 78250 | 78000 | 78350 | 78000 | 78350 | 78290 | 100 | 40 | 38 | 318 | -24 |
| 1701 | 78600 | 78610 | 78970 | 78000 | 78150 | 78560 | -450 | -40 | 356702 | 588174 | 11610 |
| 1702 | 79100 | 79120 | 79120 | 79120 | 79120 | 79120 | 20 | 20 | 2 | 60 | -2 |
| 1703 | 79270 | 79270 | 79270 | 0 | 0 | 0 | 62 | 0 | |||
| 1704 | 80420 | 80420 | 80420 | 0 | 0 | 0 | 22 | 0 | |||
| 1705 | 79940 | 79850 | 80170 | 79330 | 79460 | 79850 | -480 | -90 | 2832 | 20526 | 234 |
| 1706 | 80520 | 80520 | 80520 | 0 | 0 | 0 | 38 | 0 | |||
| 1707 | 81030 | 81030 | 81030 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 80650 | 80650 | 80650 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 374750 | 682876 / 7408 | |||||||||
| 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 | 123480 | 122820 | 123750 | 122540 | 122690 | 123070 | -790 | -410 | 2814 | 6726 | -384 |
| 1610 | 123500 | 123500 | 123500 | 123500 | 123500 | 123500 | 0 | 0 | 2 | 12 | 0 |
| 1611 | 121850 | 121850 | 121850 | 0 | 0 | 0 | 2 | 0 | |||
| 1612 | 118980 | 118980 | 118980 | 0 | 0 | 0 | 2 | 0 | |||
| 1701 | 124870 | 124980 | 125200 | 124360 | 124750 | 124740 | -120 | -130 | 7232 | 7346 | 810 |
| 1702 | 130610 | 130610 | 130610 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 123290 | 123170 | 123170 | -120 | -120 | 0 | 0 | 0 | |||
| 1704 | 123780 | 123780 | 123780 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 125920 | 125800 | 125800 | 125500 | 125560 | 125570 | -360 | -350 | 38 | 118 | 6 |
| 1706 | 126350 | 126000 | 126000 | -350 | -350 | 0 | 2 | 0 | |||
| 1707 | 127280 | 127280 | 127280 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 127280 | 127280 | 127280 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10086 | 14208 / 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 | |||||||||||
| 1609 | 285.15 | 279.1 | 290.5 | 279.1 | 284.65 | 283.8 | -0.5 | -1.35 | 12 | 0 | -6 |
| 1610 | 285.05 | 285.05 | 285.05 | 0 | 0 | 0 | 102 | 0 | |||
| 1611 | 286.9 | 286.9 | 286.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1612 | 285.45 | 284.5 | 285.65 | 284.35 | 284.65 | 284.9 | -0.8 | -0.55 | 143950 | 346096 | -9108 |
| 1702 | 286.6 | 286.45 | 286.5 | 286 | 286.5 | 286.4 | -0.1 | -0.2 | 30 | 170 | 14 |
| 1704 | 286.75 | 286.55 | 287.75 | 286.25 | 287.75 | 286.6 | 1 | -0.15 | 22 | 156 | 6 |
| 1706 | 287.45 | 286.45 | 287.65 | 286.45 | 286.8 | 287.05 | -0.65 | -0.4 | 1112 | 14856 | 190 |
| 1708 | 288.85 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | 0.1 | 0.1 | 8 | 240 | -8 |
| 小计 | 145134 | 361624 / -8912 | |||||||||
| 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 | 4084 | 4099 | 4127 | 4099 | 4118 | 4120 | 34 | 36 | 116 | 4118 | -2 |
| 1610 | 4127 | 4111 | 4140 | 4107 | 4140 | 4129 | 13 | 2 | 12 | 656 | -6 |
| 1611 | 4114 | 4130 | 4147 | 4130 | 4147 | 4143 | 33 | 29 | 16 | 546 | 10 |
| 1612 | 4169 | 4146 | 4196 | 4138 | 4160 | 4166 | -9 | -3 | 569632 | 675058 | -8588 |
| 1701 | 4191 | 4159 | 4200 | 4157 | 4180 | 4185 | -11 | -6 | 296 | 1110 | -14 |
| 1702 | 4152 | 4152 | 4152 | 0 | 0 | 0 | 584 | 0 | |||
| 1703 | 4197 | 4197 | 4226 | 4197 | 4226 | 4211 | 29 | 14 | 4 | 118 | 2 |
| 1704 | 4220 | 4220 | 4220 | 0 | 0 | 0 | 1110 | 0 | |||
| 1705 | 4232 | 4243 | 4243 | 4243 | 4243 | 4243 | 11 | 11 | 2 | 108 | 0 |
| 1706 | 4254 | 4241 | 4300 | 4241 | 4260 | 4266 | 6 | 12 | 4000 | 15614 | 412 |
| 1707 | 4298 | 4276 | 4299 | 4276 | 4299 | 4295 | 1 | -3 | 18 | 118 | -4 |
| 1708 | 4328 | 4308 | 4345 | 4308 | 4345 | 4317 | 17 | -11 | 8 | 134 | -6 |
| 小计 | 574104 | 699274 / -8196 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)