| 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 | 36520 | 36680 | 36780 | 36480 | 36770 | 36660 | 250 | 140 | 6160 | 7380 | -3600 |
| 1610 | 36510 | 36670 | 36800 | 36480 | 36720 | 36660 | 210 | 150 | 48344 | 103844 | -5986 |
| 1611 | 36480 | 36630 | 36800 | 36470 | 36730 | 36640 | 250 | 160 | 189584 | 199982 | -16066 |
| 1612 | 36490 | 36620 | 36800 | 36490 | 36700 | 36660 | 210 | 170 | 45052 | 105026 | 5440 |
| 1701 | 36520 | 36670 | 36830 | 36510 | 36750 | 36680 | 230 | 160 | 10716 | 27154 | 254 |
| 1702 | 36590 | 36660 | 36840 | 36560 | 36740 | 36730 | 150 | 140 | 1724 | 8122 | 304 |
| 1703 | 36590 | 37160 | 37160 | 36460 | 36770 | 36780 | 180 | 190 | 560 | 7838 | 110 |
| 1704 | 36700 | 36900 | 36900 | 36670 | 36840 | 36830 | 140 | 130 | 306 | 2072 | 98 |
| 1705 | 36750 | 36980 | 36980 | 36670 | 36840 | 36860 | 90 | 110 | 204 | 2134 | 42 |
| 1706 | 36820 | 36980 | 37010 | 36740 | 36930 | 36920 | 110 | 100 | 262 | 1816 | 62 |
| 1707 | 36860 | 37000 | 37050 | 36830 | 36940 | 36970 | 80 | 110 | 104 | 878 | 10 |
| 1708 | 36920 | 37150 | 37150 | 36870 | 36980 | 36970 | 60 | 50 | 14 | 626 | 8 |
| 小计 | 303030 | 466872 / -19324 | |||||||||
| 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 | 12585 | 12575 | 12605 | 12460 | 12500 | 12565 | -85 | -20 | 5900 | 8180 | -5100 |
| 1610 | 12255 | 12210 | 12270 | 12125 | 12175 | 12195 | -80 | -60 | 38546 | 96266 | -2320 |
| 1611 | 12025 | 12025 | 12035 | 11835 | 11875 | 11925 | -150 | -100 | 149656 | 226064 | 10230 |
| 1612 | 11870 | 11880 | 11885 | 11685 | 11720 | 11770 | -150 | -100 | 36892 | 116144 | 7588 |
| 1701 | 11795 | 11810 | 11815 | 11610 | 11645 | 11685 | -150 | -110 | 20044 | 57636 | 5836 |
| 1702 | 11770 | 11760 | 11795 | 11585 | 11620 | 11660 | -150 | -110 | 7466 | 36622 | 1978 |
| 1703 | 11770 | 11760 | 11770 | 11585 | 11615 | 11655 | -155 | -115 | 2620 | 23430 | 1140 |
| 1704 | 11770 | 11710 | 11790 | 11595 | 11610 | 11635 | -160 | -135 | 2052 | 6314 | 1552 |
| 1705 | 11790 | 11780 | 11780 | 11600 | 11630 | 11670 | -160 | -120 | 800 | 6796 | 510 |
| 1706 | 11790 | 11735 | 11745 | 11610 | 11640 | 11685 | -150 | -105 | 170 | 1864 | 104 |
| 1707 | 11770 | 11770 | 11770 | 11640 | 11650 | 11680 | -120 | -90 | 234 | 468 | 66 |
| 1708 | 11805 | 11790 | 11815 | 11650 | 11650 | 11715 | -155 | -90 | 384 | 1970 | 222 |
| 小计 | 264764 | 581754 / 21806 | |||||||||
| 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 | 17805 | 17645 | 17660 | 17500 | 17540 | 17570 | -265 | -235 | 1920 | 16670 | -290 |
| 1610 | 17780 | 17780 | 17845 | 17510 | 17595 | 17635 | -185 | -145 | 55982 | 85428 | -6374 |
| 1611 | 17770 | 17790 | 17835 | 17495 | 17570 | 17620 | -200 | -150 | 432280 | 263898 | -12186 |
| 1612 | 17755 | 17780 | 17815 | 17485 | 17550 | 17605 | -205 | -150 | 105320 | 105782 | -1560 |
| 1701 | 17745 | 17750 | 17805 | 17470 | 17550 | 17580 | -195 | -165 | 35536 | 57950 | 1894 |
| 1702 | 17715 | 17740 | 17770 | 17455 | 17530 | 17550 | -185 | -165 | 694 | 5614 | -82 |
| 1703 | 17715 | 17550 | 17600 | 17455 | 17455 | 17525 | -260 | -190 | 42 | 738 | 28 |
| 1704 | 17720 | 17690 | 17730 | 17430 | 17430 | 17550 | -290 | -170 | 64 | 524 | -4 |
| 1705 | 17730 | 17695 | 17730 | 17450 | 17450 | 17545 | -280 | -185 | 94 | 490 | 4 |
| 1706 | 17650 | 17530 | 17585 | 17400 | 17420 | 17505 | -230 | -145 | 96 | 936 | 2 |
| 1707 | 17595 | 17645 | 17645 | 17400 | 17400 | 17515 | -195 | -80 | 46 | 710 | -2 |
| 1708 | 17585 | 17620 | 17655 | 17425 | 17430 | 17505 | -155 | -80 | 86 | 338 | -6 |
| 小计 | 632160 | 539078 / -18576 | |||||||||
| 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 | 14000 | 14005 | 14120 | 14005 | 14065 | 14045 | 65 | 45 | 980 | 3470 | -820 |
| 1610 | 13995 | 14060 | 14110 | 13990 | 14070 | 14055 | 75 | 60 | 6568 | 14662 | -666 |
| 1611 | 14000 | 14120 | 14120 | 14005 | 14070 | 14060 | 70 | 60 | 8490 | 13912 | 104 |
| 1612 | 14030 | 14065 | 14120 | 14025 | 14080 | 14090 | 50 | 60 | 240 | 1244 | 2 |
| 1701 | 14060 | 14080 | 14105 | 14080 | 14100 | 14090 | 40 | 30 | 34 | 236 | -8 |
| 1702 | 14085 | 14115 | 14115 | 30 | 30 | 0 | 86 | 0 | |||
| 1703 | 14375 | 14405 | 14405 | 30 | 30 | 0 | 68 | 0 | |||
| 1704 | 14020 | 14035 | 14035 | 15 | 15 | 0 | 136 | 0 | |||
| 1705 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 58 | 0 | |||
| 1706 | 13895 | 13925 | 13925 | 30 | 30 | 0 | 40 | 0 | |||
| 1707 | 14070 | 14070 | 14070 | 0 | 0 | 0 | 30 | 0 | |||
| 1708 | 14145 | 14145 | 14145 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 16312 | 33952 / -1388 | |||||||||
| 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 | 77820 | 77200 | 79400 | 76810 | 76810 | 77130 | -1010 | -690 | 2496 | 57912 | -1164 |
| 1610 | 78290 | 78000 | 78000 | 78000 | 78000 | 78000 | -290 | -290 | 2 | 514 | 0 |
| 1611 | 78790 | 77590 | 77590 | 77580 | 77580 | 77580 | -1210 | -1210 | 4 | 334 | 4 |
| 1612 | 78930 | 77870 | 78280 | 77870 | 78160 | 78100 | -770 | -830 | 6 | 486 | 0 |
| 1701 | 79200 | 79190 | 79500 | 78020 | 78280 | 78540 | -920 | -660 | 486080 | 514876 | -2442 |
| 1702 | 79000 | 79490 | 79490 | 79340 | 79340 | 79390 | 340 | 390 | 6 | 60 | -2 |
| 1703 | 80530 | 79140 | 79140 | 79140 | 79140 | 79140 | -1390 | -1390 | 10 | 58 | -4 |
| 1704 | 80610 | 80610 | 80610 | 0 | 0 | 0 | 36 | 0 | |||
| 1705 | 80430 | 80470 | 80770 | 79300 | 79600 | 79800 | -830 | -630 | 4944 | 25768 | 92 |
| 1706 | 81140 | 81140 | 81140 | 0 | 0 | 0 | 46 | 0 | |||
| 1707 | 81870 | 81870 | 81870 | 0 | 0 | 0 | 6 | 0 | |||
| 1708 | 80990 | 80990 | 80990 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 493548 | 600104 / -3516 | |||||||||
| 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 | 123080 | 123350 | 123350 | 122200 | 122200 | 122520 | -880 | -560 | 56 | 4684 | -20 |
| 1610 | 124500 | 123930 | 123930 | -570 | -570 | 0 | 6 | 0 | |||
| 1611 | 121540 | 120980 | 120980 | -560 | -560 | 0 | 0 | 0 | |||
| 1612 | 118900 | 118360 | 118360 | -540 | -540 | 0 | 2 | 0 | |||
| 1701 | 122950 | 123020 | 123540 | 121800 | 122750 | 122480 | -200 | -470 | 16640 | 11440 | 358 |
| 1702 | 123050 | 122580 | 122580 | -470 | -470 | 0 | 0 | 0 | |||
| 1703 | 116250 | 115810 | 115810 | -440 | -440 | 0 | 0 | 0 | |||
| 1704 | 116700 | 116700 | 116700 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 123720 | 123200 | 123200 | 122810 | 123000 | 123010 | -720 | -710 | 32 | 110 | -6 |
| 1706 | 124130 | 123420 | 123420 | -710 | -710 | 0 | 2 | 0 | |||
| 1707 | 125050 | 125050 | 125050 | 0 | 0 | 0 | 0 | 0 | |||
| 1708 | 125050 | 125050 | 125050 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16728 | 16244 / 332 | |||||||||
| 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 | 293.3 | 293.3 | 293.3 | 0 | 0 | 0 | 0 | 0 | |||
| 1610 | 287.95 | 285.5 | 285.5 | 285.5 | 285.5 | 285.5 | -2.45 | -2.45 | 2 | 86 | -2 |
| 1611 | 286 | 286 | 286 | 0 | 0 | 0 | 6 | 0 | |||
| 1612 | 286.9 | 286.5 | 287.1 | 284.8 | 286 | 285.95 | -0.9 | -0.95 | 173902 | 320806 | 2790 |
| 1702 | 289.05 | 286.2 | 287.55 | 286.2 | 287.55 | 287.15 | -1.5 | -1.9 | 18 | 172 | -2 |
| 1704 | 289.15 | 288.85 | 288.95 | 286.95 | 286.95 | 288.35 | -2.2 | -0.8 | 18 | 134 | -8 |
| 1706 | 289.6 | 289 | 289.5 | 287.2 | 288.4 | 288 | -1.2 | -1.6 | 3108 | 22996 | 466 |
| 1708 | 292.1 | 289.15 | 290 | 289.15 | 290 | 289.5 | -2.1 | -2.6 | 10 | 224 | 4 |
| 小计 | 177058 | 344424 / 3248 | |||||||||
| 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 | 4244 | 4250 | 4244 | 6 | 0 | 0 | 4688 | 0 | |||
| 1610 | 4256 | 4235 | 4235 | 4121 | 4215 | 4205 | -41 | -51 | 88 | 1086 | 20 |
| 1611 | 4264 | 4251 | 4251 | 4178 | 4230 | 4217 | -34 | -47 | 180 | 1560 | 66 |
| 1612 | 4265 | 4265 | 4273 | 4210 | 4265 | 4246 | 0 | -19 | 627282 | 592368 | 5774 |
| 1701 | 4286 | 4278 | 4294 | 4238 | 4286 | 4266 | 0 | -20 | 242 | 1128 | -20 |
| 1702 | 4308 | 4308 | 4308 | 0 | 0 | 0 | 572 | 0 | |||
| 1703 | 4299 | 4312 | 4312 | 4262 | 4262 | 4287 | -37 | -12 | 4 | 116 | 2 |
| 1704 | 4352 | 4352 | 4352 | 0 | 0 | 0 | 990 | 0 | |||
| 1705 | 4299 | 4336 | 4342 | 4336 | 4342 | 4338 | 43 | 39 | 6 | 90 | -6 |
| 1706 | 4370 | 4351 | 4373 | 4313 | 4366 | 4346 | -4 | -24 | 6616 | 21028 | -166 |
| 1707 | 4388 | 4397 | 4397 | 4397 | 4397 | 4397 | 9 | 9 | 2 | 152 | 0 |
| 1708 | 4393 | 4391 | 4391 | 4360 | 4390 | 4378 | -3 | -15 | 16 | 128 | -6 |
| 小计 | 634436 | 623906 / 5664 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)