| 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 | 51410 | 51000 | 51280 | 50820 | 50850 | 51070 | -560 | -340 | 16430 | 10480 | -4160 |
| 1710 | 51590 | 51000 | 51440 | 50940 | 50970 | 51200 | -620 | -390 | 90312 | 123900 | -1546 |
| 1711 | 51680 | 51120 | 51510 | 50980 | 51000 | 51270 | -680 | -410 | 231800 | 192222 | 6322 |
| 1712 | 51740 | 51250 | 51600 | 51060 | 51080 | 51340 | -660 | -400 | 53326 | 139796 | 4576 |
| 1801 | 51900 | 51350 | 51720 | 51130 | 51240 | 51490 | -660 | -410 | 13922 | 57620 | 1878 |
| 1802 | 52040 | 51710 | 51920 | 51420 | 51450 | 51640 | -590 | -400 | 3344 | 39370 | 680 |
| 1803 | 52300 | 51720 | 52120 | 51650 | 51680 | 51860 | -620 | -440 | 2818 | 32996 | 868 |
| 1804 | 52480 | 51950 | 52300 | 51880 | 51900 | 52040 | -580 | -440 | 628 | 16612 | 318 |
| 1805 | 52750 | 52170 | 52520 | 52050 | 52100 | 52330 | -650 | -420 | 582 | 14450 | 4 |
| 1806 | 52910 | 52510 | 52680 | 52250 | 52270 | 52410 | -640 | -500 | 92 | 14724 | -16 |
| 1807 | 53050 | 52480 | 52830 | 52350 | 52450 | 52530 | -600 | -520 | 122 | 7692 | -8 |
| 1808 | 53250 | 52800 | 52970 | 52450 | 52600 | 52710 | -650 | -540 | 184 | 768 | 82 |
| 小计 | 413560 | 650630 / 8998 | |||||||||
| 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 | 16355 | 16400 | 16530 | 16335 | 16350 | 16450 | -5 | 95 | 4330 | 51610 | -1210 |
| 1710 | 16470 | 16465 | 16670 | 16380 | 16470 | 16555 | 0 | 85 | 53854 | 124874 | -6114 |
| 1711 | 16575 | 16505 | 16780 | 16505 | 16560 | 16655 | -15 | 80 | 468312 | 415856 | 2650 |
| 1712 | 16660 | 16635 | 16880 | 16605 | 16670 | 16760 | 10 | 100 | 185200 | 222344 | 15916 |
| 1801 | 16730 | 16730 | 16950 | 16615 | 16745 | 16840 | 15 | 110 | 47694 | 90418 | 6792 |
| 1802 | 16760 | 16755 | 16980 | 16740 | 16785 | 16885 | 25 | 125 | 4164 | 38058 | 298 |
| 1803 | 16770 | 16800 | 16980 | 16750 | 16815 | 16890 | 45 | 120 | 4304 | 40616 | 308 |
| 1804 | 16775 | 16805 | 16985 | 16750 | 16820 | 16915 | 45 | 140 | 3244 | 6644 | 934 |
| 1805 | 16790 | 16825 | 16985 | 16800 | 16820 | 16940 | 30 | 150 | 1906 | 3430 | 738 |
| 1806 | 16805 | 16855 | 16990 | 16800 | 16845 | 16920 | 40 | 115 | 128 | 1080 | 8 |
| 1807 | 16835 | 16880 | 17000 | 16830 | 16855 | 16955 | 20 | 120 | 68 | 906 | 24 |
| 1808 | 16855 | 16880 | 17020 | 16805 | 16870 | 16920 | 15 | 65 | 38 | 482 | 6 |
| 小计 | 773242 | 996318 / 20350 | |||||||||
| 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 | 25375 | 25350 | 25605 | 25105 | 25280 | 25325 | -95 | -50 | 2800 | 6530 | -1730 |
| 1710 | 25160 | 25080 | 25300 | 24850 | 24985 | 25075 | -175 | -85 | 50692 | 102460 | -8274 |
| 1711 | 25000 | 24970 | 25145 | 24690 | 24825 | 24955 | -175 | -45 | 239386 | 223840 | -9728 |
| 1712 | 24860 | 24825 | 25010 | 24545 | 24705 | 24820 | -155 | -40 | 81624 | 85914 | 5070 |
| 1801 | 24740 | 24730 | 24920 | 24450 | 24630 | 24720 | -110 | -20 | 16954 | 27364 | 932 |
| 1802 | 24670 | 24640 | 24795 | 24480 | 24490 | 24665 | -180 | -5 | 62 | 1510 | -6 |
| 1803 | 24475 | 24535 | 24635 | 24165 | 24335 | 24425 | -140 | -50 | 26 | 682 | 4 |
| 1804 | 24415 | 24405 | 24475 | 24180 | 24180 | 24265 | -235 | -150 | 12 | 806 | 6 |
| 1805 | 24335 | 24340 | 24385 | 24115 | 24205 | 24325 | -130 | -10 | 52 | 1086 | -16 |
| 1806 | 24120 | 24085 | 24210 | 24000 | 24000 | 24105 | -120 | -15 | 8 | 448 | -2 |
| 1807 | 23975 | 24050 | 24050 | 23770 | 23980 | 23920 | 5 | -55 | 10 | 258 | 4 |
| 1808 | 23965 | 23960 | 24000 | 23620 | 23650 | 23895 | -315 | -70 | 20 | 242 | 8 |
| 小计 | 391646 | 451140 / -13732 | |||||||||
| 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 | 19365 | 19365 | 19365 | 0 | 0 | 0 | 920 | 0 | |||
| 1710 | 18875 | 18995 | 19695 | 18920 | 19515 | 19445 | 640 | 570 | 101050 | 41160 | 192 |
| 1711 | 18535 | 18565 | 19145 | 18485 | 18880 | 18890 | 345 | 355 | 51674 | 34540 | 2298 |
| 1712 | 18300 | 18130 | 18750 | 18105 | 18490 | 18525 | 190 | 225 | 2166 | 4606 | 334 |
| 1801 | 18050 | 17905 | 18390 | 17860 | 18245 | 18230 | 195 | 180 | 846 | 2276 | 152 |
| 1802 | 17945 | 18105 | 18300 | 18105 | 18110 | 18180 | 165 | 235 | 24 | 200 | 2 |
| 1803 | 17775 | 17965 | 17965 | 17965 | 17965 | 17965 | 190 | 190 | 2 | 128 | 2 |
| 1804 | 17645 | 17700 | 17700 | 17700 | 17700 | 17700 | 55 | 55 | 2 | 100 | 0 |
| 1805 | 17750 | 17700 | 17700 | 17575 | 17575 | 17615 | -175 | -135 | 6 | 190 | 2 |
| 1806 | 17715 | 17660 | 17715 | 17660 | 17715 | 17685 | 0 | -30 | 4 | 138 | 2 |
| 1807 | 17700 | 17685 | 17685 | 17600 | 17600 | 17665 | -100 | -35 | 10 | 66 | 8 |
| 1808 | 17700 | 17700 | 17700 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 155784 | 84342 / 2992 | |||||||||
| 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 | 90860 | 90730 | 92600 | 90340 | 91100 | 91890 | 240 | 1030 | 5844 | 49284 | -2556 |
| 1710 | 91110 | 92800 | 92850 | 91250 | 91840 | 92030 | 730 | 920 | 22 | 480 | -16 |
| 1711 | 91110 | 91680 | 92590 | 91180 | 91640 | 91820 | 530 | 710 | 16 | 1130 | -4 |
| 1712 | 91450 | 90890 | 93480 | 90890 | 92050 | 92000 | 600 | 550 | 502 | 324 | 20 |
| 1801 | 91900 | 91490 | 93850 | 91100 | 92370 | 92780 | 470 | 880 | 952540 | 516216 | 2830 |
| 1802 | 92120 | 92970 | 92970 | 92250 | 92800 | 92680 | 680 | 560 | 30 | 128 | 26 |
| 1803 | 92350 | 92260 | 94260 | 92260 | 92950 | 93360 | 600 | 1010 | 262 | 754 | 162 |
| 1804 | 92420 | 92420 | 92420 | 0 | 0 | 0 | 78 | 0 | |||
| 1805 | 92960 | 92670 | 94920 | 92300 | 93510 | 94010 | 550 | 1050 | 15726 | 21600 | -164 |
| 1806 | 91910 | 94780 | 94780 | 94780 | 94780 | 94780 | 2870 | 2870 | 4 | 58 | 0 |
| 1807 | 92870 | 92870 | 92870 | 0 | 0 | 0 | 150 | 0 | |||
| 1808 | 93070 | 93070 | 93070 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 974946 | 590224 / 298 | |||||||||
| 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 | 141850 | 142100 | 142400 | 141620 | 142200 | 141910 | 350 | 60 | 320 | 6832 | -92 |
| 1710 | 142720 | 142780 | 142780 | 60 | 60 | 0 | 32 | 0 | |||
| 1711 | 141840 | 143090 | 143090 | 141580 | 142820 | 142490 | 980 | 650 | 6 | 2 | 0 |
| 1712 | 143810 | 144130 | 144130 | 144130 | 144130 | 144130 | 320 | 320 | 2 | 32 | 0 |
| 1801 | 144770 | 144750 | 145370 | 144520 | 145150 | 145050 | 380 | 280 | 10368 | 18852 | -598 |
| 1802 | 144170 | 144450 | 144450 | 280 | 280 | 0 | 4 | 0 | |||
| 1803 | 147910 | 148190 | 148190 | 280 | 280 | 0 | 2 | 0 | |||
| 1804 | 148070 | 148070 | 148070 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 146120 | 145590 | 146880 | 145590 | 146320 | 146310 | 200 | 190 | 74 | 132 | 14 |
| 1806 | 145700 | 145700 | 145700 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144920 | 145110 | 145110 | 190 | 190 | 0 | 0 | 0 | |||
| 1808 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10770 | 25888 / -676 | |||||||||
| 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 | 280.5 | 280.5 | 280.5 | 280.5 | 280.5 | -0.6 | -0.6 | 12 | 102 | 4 |
| 1711 | 281.9 | 281.9 | 281.9 | 0 | 0 | 0 | 8 | 0 | |||
| 1712 | 281.8 | 281.2 | 282.05 | 281.05 | 281.5 | 281.6 | -0.3 | -0.2 | 105588 | 340730 | 3730 |
| 1802 | 282.7 | 282.7 | 282.7 | 0 | 0 | 0 | 150 | 0 | |||
| 1804 | 285.25 | 285.25 | 285.25 | 0 | 0 | 0 | 96 | 0 | |||
| 1806 | 285.05 | 284.75 | 285.45 | 284.55 | 284.9 | 285.05 | -0.15 | 0 | 2658 | 29336 | 846 |
| 1808 | 286.35 | 286.35 | 286.35 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 108258 | 370438 / 4580 | |||||||||
| 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 | 3932 | 3932 | 3932 | 0 | 0 | 0 | 2948 | 0 | |||
| 1710 | 3960 | 3948 | 3948 | 3948 | 3948 | 3948 | -12 | -12 | 2 | 240 | 0 |
| 1711 | 3970 | 3973 | 3973 | 3973 | 3973 | 3973 | 3 | 3 | 2 | 216 | 0 |
| 1712 | 3998 | 3992 | 4003 | 3986 | 3987 | 3995 | -11 | -3 | 232620 | 597806 | 446 |
| 1801 | 4022 | 4018 | 4023 | 4005 | 4005 | 4016 | -17 | -6 | 144 | 1930 | -14 |
| 1802 | 4032 | 4032 | 4032 | 0 | 0 | 0 | 498 | 0 | |||
| 1803 | 4054 | 4050 | 4052 | 4050 | 4052 | 4051 | -2 | -3 | 4 | 214 | 2 |
| 1804 | 4060 | 4060 | 4060 | 0 | 0 | 0 | 126 | 0 | |||
| 1805 | 4139 | 4139 | 4139 | 0 | 0 | 0 | 102 | 0 | |||
| 1806 | 4105 | 4101 | 4115 | 4092 | 4094 | 4102 | -11 | -3 | 5012 | 29382 | 240 |
| 1807 | 4181 | 4181 | 4181 | 0 | 0 | 0 | 32 | 0 | |||
| 1808 | 4139 | 4139 | 4139 | 0 | 0 | 0 | 66 | 0 | |||
| 小计 | 237784 | 633560 / 674 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
