| 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 | |||||||||||
| 1711 | 54060 | 55080 | 55830 | 54460 | 55160 | 55370 | 1100 | 1310 | 105426 | 119454 | -12622 |
| 1712 | 54080 | 55280 | 55910 | 54980 | 55120 | 55410 | 1040 | 1330 | 374224 | 206908 | -5396 |
| 1801 | 54250 | 55320 | 56100 | 55080 | 55210 | 55570 | 960 | 1320 | 133774 | 112070 | 4338 |
| 1802 | 54590 | 55580 | 56320 | 55250 | 55390 | 55780 | 800 | 1190 | 59546 | 76268 | -2588 |
| 1803 | 54830 | 55620 | 56530 | 55450 | 55550 | 56020 | 720 | 1190 | 44310 | 65018 | -3444 |
| 1804 | 55090 | 55970 | 56750 | 55680 | 55770 | 56180 | 680 | 1090 | 8964 | 45538 | -1356 |
| 1805 | 55240 | 56050 | 56970 | 55850 | 55970 | 56390 | 730 | 1150 | 5594 | 43086 | -458 |
| 1806 | 55570 | 56380 | 57150 | 56090 | 56180 | 56600 | 610 | 1030 | 5972 | 37920 | 108 |
| 1807 | 56080 | 56610 | 57330 | 56240 | 56450 | 56780 | 370 | 700 | 2436 | 22214 | 120 |
| 1808 | 55990 | 56790 | 57330 | 56430 | 56540 | 56850 | 550 | 860 | 516 | 1460 | 2 |
| 1809 | 55660 | 56880 | 57570 | 56550 | 56660 | 57050 | 1000 | 1390 | 400 | 2000 | 10 |
| 1810 | 55660 | 56910 | 57710 | 56610 | 56670 | 57240 | 1010 | 1580 | 550 | 222 | 222 |
| 小计 | 741712 | 732158 / -21064 | |||||||||
| 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 | |||||||||||
| 1711 | 16440 | 16395 | 16505 | 16205 | 16265 | 16320 | -175 | -120 | 55856 | 148096 | -5790 |
| 1712 | 16540 | 16525 | 16605 | 16290 | 16350 | 16425 | -190 | -115 | 410098 | 458984 | 10208 |
| 1801 | 16620 | 16590 | 16680 | 16380 | 16430 | 16500 | -190 | -120 | 131362 | 183498 | 8502 |
| 1802 | 16685 | 16615 | 16735 | 16450 | 16490 | 16555 | -195 | -130 | 18830 | 57496 | 94 |
| 1803 | 16750 | 16700 | 16790 | 16510 | 16560 | 16615 | -190 | -135 | 6406 | 54238 | 1382 |
| 1804 | 16825 | 16800 | 16820 | 16565 | 16600 | 16650 | -225 | -175 | 1180 | 11024 | 10 |
| 1805 | 16845 | 16820 | 16870 | 16605 | 16665 | 16695 | -180 | -150 | 890 | 8682 | 104 |
| 1806 | 16865 | 16880 | 16880 | 16640 | 16680 | 16730 | -185 | -135 | 92 | 1708 | 6 |
| 1807 | 16835 | 16895 | 16895 | 16645 | 16700 | 16720 | -135 | -115 | 56 | 750 | -2 |
| 1808 | 16890 | 16820 | 16885 | 16675 | 16675 | 16740 | -215 | -150 | 60 | 446 | -2 |
| 1809 | 16930 | 16850 | 16850 | 16685 | 16730 | 16760 | -200 | -170 | 100 | 298 | 0 |
| 1810 | 16930 | 16930 | 16930 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 624930 | 925220 / 14512 | |||||||||
| 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 | |||||||||||
| 1711 | 26365 | 26405 | 26595 | 25810 | 25925 | 26115 | -440 | -250 | 73698 | 111790 | -21088 |
| 1712 | 26075 | 26250 | 26385 | 25420 | 25560 | 25855 | -515 | -220 | 757970 | 227840 | -19928 |
| 1801 | 25865 | 26060 | 26165 | 25180 | 25285 | 25625 | -580 | -240 | 136462 | 84058 | 796 |
| 1802 | 25750 | 25865 | 25990 | 25000 | 25105 | 25395 | -645 | -355 | 13980 | 11358 | 2698 |
| 1803 | 25585 | 25690 | 25715 | 25215 | 25230 | 25500 | -355 | -85 | 44 | 754 | 14 |
| 1804 | 25425 | 25625 | 25625 | 25085 | 25155 | 25425 | -270 | 0 | 40 | 806 | 18 |
| 1805 | 25270 | 25430 | 25630 | 24720 | 24835 | 25115 | -435 | -155 | 916 | 3236 | 36 |
| 1806 | 25130 | 25290 | 25320 | 24605 | 24605 | 24955 | -525 | -175 | 68 | 456 | 2 |
| 1807 | 25035 | 25190 | 25330 | 24500 | 24500 | 24990 | -535 | -45 | 20 | 270 | 16 |
| 1808 | 24925 | 25100 | 25100 | 24510 | 24530 | 24700 | -395 | -225 | 26 | 240 | -2 |
| 1809 | 24830 | 25040 | 25045 | 24410 | 24410 | 24725 | -420 | -105 | 8 | 108 | 0 |
| 1810 | 24830 | 25440 | 25440 | 24165 | 24920 | 25045 | 90 | 215 | 20 | 6 | 6 |
| 小计 | 983252 | 440922 / -37432 | |||||||||
| 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 | |||||||||||
| 1711 | 20560 | 20550 | 20805 | 20180 | 20265 | 20480 | -295 | -80 | 46260 | 61564 | -9302 |
| 1712 | 20335 | 20495 | 20670 | 19930 | 20090 | 20335 | -245 | 0 | 92420 | 39656 | -370 |
| 1801 | 20150 | 20295 | 20500 | 19845 | 19970 | 20175 | -180 | 25 | 7150 | 9200 | 438 |
| 1802 | 20055 | 20220 | 20385 | 19800 | 19845 | 20195 | -210 | 140 | 168 | 798 | -22 |
| 1803 | 20005 | 20200 | 20255 | 19910 | 19910 | 20145 | -95 | 140 | 16 | 210 | 0 |
| 1804 | 19955 | 20080 | 20080 | 19955 | 19955 | 20015 | 0 | 60 | 4 | 124 | 0 |
| 1805 | 19880 | 20050 | 20100 | 19680 | 19680 | 19960 | -200 | 80 | 52 | 270 | 4 |
| 1806 | 19805 | 19920 | 19920 | 19740 | 19740 | 19830 | -65 | 25 | 4 | 130 | -2 |
| 1807 | 19785 | 19950 | 19965 | 19705 | 19705 | 19870 | -80 | 85 | 6 | 72 | 0 |
| 1808 | 19515 | 19515 | 19515 | 0 | 0 | 0 | 42 | 0 | |||
| 1809 | 19625 | 19405 | 19405 | 19405 | 19405 | 19405 | -220 | -220 | 2 | 16 | 2 |
| 1810 | 19625 | 19585 | 19585 | 19310 | 19315 | 19450 | -310 | -175 | 24 | 4 | 4 |
| 小计 | 146106 | 112086 / -9248 | |||||||||
| 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 | |||||||||||
| 1711 | 93630 | 94300 | 94880 | 93820 | 94440 | 94530 | 810 | 900 | 104 | 1028 | -50 |
| 1712 | 92760 | 93530 | 94850 | 92730 | 92730 | 93920 | -30 | 1160 | 56 | 220 | 12 |
| 1801 | 92950 | 94000 | 95350 | 92930 | 93400 | 94240 | 450 | 1290 | 649058 | 469172 | 1986 |
| 1802 | 92610 | 94700 | 94900 | 93820 | 93840 | 94390 | 1230 | 1780 | 20 | 170 | -6 |
| 1803 | 93090 | 94070 | 95480 | 93410 | 93660 | 94420 | 570 | 1330 | 990 | 3342 | 16 |
| 1804 | 93830 | 94760 | 95720 | 94470 | 94630 | 94850 | 800 | 1020 | 24 | 86 | -6 |
| 1805 | 93270 | 94490 | 95840 | 93510 | 93930 | 94890 | 660 | 1620 | 151180 | 154168 | 32910 |
| 1806 | 92820 | 95350 | 95790 | 94470 | 95050 | 95320 | 2230 | 2500 | 28 | 74 | -6 |
| 1807 | 91510 | 95020 | 95640 | 94830 | 94830 | 95090 | 3320 | 3580 | 14 | 156 | 0 |
| 1808 | 93520 | 95960 | 96240 | 95570 | 96130 | 95900 | 2610 | 2380 | 30 | 38 | -16 |
| 1809 | 93910 | 94920 | 96380 | 94220 | 95000 | 95620 | 1090 | 1710 | 448 | 886 | 42 |
| 1810 | 93910 | 93910 | 93910 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 801952 | 629340 / 34882 | |||||||||
| 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 | |||||||||||
| 1711 | 145330 | 145330 | 145330 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 146500 | 147040 | 146500 | 540 | 0 | 0 | 68 | 0 | |||
| 1801 | 147320 | 147800 | 147970 | 146730 | 147090 | 147320 | -230 | 0 | 12750 | 19016 | -396 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 149180 | 149180 | 149180 | 0 | 0 | 0 | 2 | 0 | |||
| 1804 | 148060 | 148060 | 148060 | 0 | 0 | 0 | 4 | 0 | |||
| 1805 | 148670 | 148690 | 149000 | 147950 | 148300 | 148550 | -370 | -120 | 54 | 200 | -10 |
| 1806 | 148280 | 148280 | 148280 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 147450 | 147330 | 147330 | -120 | -120 | 0 | 0 | 0 | |||
| 1808 | 147450 | 147450 | 147450 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 148890 | 149600 | 149710 | 149600 | 149710 | 149630 | 820 | 740 | 6 | 30 | -4 |
| 1810 | 148890 | 148890 | 148890 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12810 | 19334 / -410 | |||||||||
| 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 | |||||||||||
| 1711 | 276.25 | 276.25 | 276.25 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 278 | 279 | 279.05 | 277 | 277.25 | 277.75 | -0.75 | -0.25 | 132882 | 283332 | -12774 |
| 1801 | 278 | 278 | 278 | 0 | 0 | 0 | 0 | 0 | |||
| 1802 | 278.9 | 279.35 | 279.35 | 277.95 | 278.15 | 278.35 | -0.75 | -0.55 | 8 | 198 | 0 |
| 1804 | 281.4 | 281.8 | 281.8 | 280.8 | 280.8 | 281.3 | -0.6 | -0.1 | 4 | 98 | -2 |
| 1806 | 281.55 | 282.4 | 282.7 | 280.35 | 280.45 | 280.95 | -1.1 | -0.6 | 22118 | 55540 | 9420 |
| 1808 | 282.15 | 282.15 | 282.15 | 0 | 0 | 0 | 24 | 0 | |||
| 1810 | 283.7 | 283.7 | 283.7 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 155012 | 339210 / -3356 | |||||||||
| 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 | |||||||||||
| 1711 | 3900 | 3916 | 3916 | 3874 | 3874 | 3891 | -26 | -9 | 56 | 1278 | -20 |
| 1712 | 3923 | 3940 | 3944 | 3898 | 3910 | 3920 | -13 | -3 | 321536 | 556634 | -41360 |
| 1801 | 3941 | 3953 | 3961 | 3901 | 3925 | 3932 | -16 | -9 | 138 | 1850 | -30 |
| 1802 | 3968 | 3975 | 3975 | 3950 | 3950 | 3972 | -18 | 4 | 18 | 514 | -2 |
| 1803 | 3989 | 3993 | 3993 | 3952 | 3974 | 3971 | -15 | -18 | 10 | 248 | -4 |
| 1804 | 3995 | 4013 | 4013 | 4013 | 4013 | 4013 | 18 | 18 | 6 | 112 | -6 |
| 1805 | 4043 | 4050 | 4050 | 4001 | 4012 | 4024 | -31 | -19 | 18 | 114 | 2 |
| 1806 | 4035 | 4053 | 4064 | 4011 | 4021 | 4035 | -14 | 0 | 20458 | 59812 | 1034 |
| 1807 | 4031 | 4034 | 4034 | 4034 | 4034 | 4034 | 3 | 3 | 2 | 48 | -2 |
| 1808 | 4065 | 4081 | 4081 | 4081 | 4081 | 4081 | 16 | 16 | 2 | 64 | 2 |
| 1809 | 4076 | 4062 | 4072 | 4062 | 4072 | 4065 | -4 | -11 | 6 | 38 | -6 |
| 1810 | 4076 | 4100 | 4100 | 4100 | 4100 | 4100 | 24 | 24 | 2 | 2 | 2 |
| 小计 | 342252 | 620714 / -40390 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
