| 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 | 54850 | 55180 | 55220 | 54180 | 54500 | 54720 | -350 | -130 | 66770 | 94268 | -6552 |
| 1712 | 54700 | 55030 | 55140 | 54070 | 54390 | 54580 | -310 | -120 | 297772 | 196648 | -12544 |
| 1801 | 54860 | 55050 | 55230 | 54120 | 54480 | 54650 | -380 | -210 | 100390 | 120646 | 2114 |
| 1802 | 55040 | 55250 | 55350 | 54300 | 54600 | 54800 | -440 | -240 | 34066 | 84414 | 3920 |
| 1803 | 55240 | 55390 | 55520 | 54470 | 54760 | 54980 | -480 | -260 | 14544 | 63934 | -138 |
| 1804 | 55520 | 55500 | 55730 | 54700 | 54960 | 55120 | -560 | -400 | 2610 | 45990 | 36 |
| 1805 | 55820 | 55800 | 55920 | 54910 | 55160 | 55370 | -660 | -450 | 2966 | 43528 | -138 |
| 1806 | 55900 | 55890 | 56070 | 55100 | 55350 | 55600 | -550 | -300 | 1618 | 38518 | 86 |
| 1807 | 56330 | 56320 | 56320 | 55240 | 55550 | 55770 | -780 | -560 | 1070 | 26698 | 16 |
| 1808 | 55930 | 56300 | 56350 | 55590 | 55900 | 55970 | -30 | 40 | 122 | 1688 | 44 |
| 1809 | 56380 | 56550 | 56620 | 55630 | 56000 | 56170 | -380 | -210 | 216 | 1918 | -16 |
| 1810 | 56350 | 57270 | 57270 | 55770 | 56150 | 56310 | -200 | -40 | 218 | 370 | 32 |
| 小计 | 522362 | 718620 / -13140 | |||||||||
| 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 | 16185 | 16240 | 16245 | 16070 | 16145 | 16180 | -40 | -5 | 30268 | 122542 | -5126 |
| 1712 | 16255 | 16310 | 16330 | 16145 | 16240 | 16250 | -15 | -5 | 307272 | 411570 | -23882 |
| 1801 | 16330 | 16395 | 16400 | 16215 | 16310 | 16325 | -20 | -5 | 144358 | 222422 | 8206 |
| 1802 | 16395 | 16405 | 16455 | 16270 | 16370 | 16370 | -25 | -25 | 30108 | 73174 | 560 |
| 1803 | 16450 | 16485 | 16505 | 16300 | 16415 | 16420 | -35 | -30 | 9574 | 56036 | -482 |
| 1804 | 16495 | 16520 | 16550 | 16385 | 16470 | 16500 | -25 | 5 | 1880 | 11190 | -448 |
| 1805 | 16575 | 16575 | 16600 | 16410 | 16530 | 16530 | -45 | -45 | 1604 | 9550 | 188 |
| 1806 | 16650 | 16660 | 16660 | 16500 | 16620 | 16605 | -30 | -45 | 270 | 2370 | 132 |
| 1807 | 16650 | 16600 | 16695 | 16600 | 16615 | 16655 | -35 | 5 | 46 | 722 | 2 |
| 1808 | 16605 | 16575 | 16710 | 16545 | 16650 | 16635 | 45 | 30 | 44 | 494 | -16 |
| 1809 | 16745 | 16735 | 16755 | 16615 | 16680 | 16685 | -65 | -60 | 20 | 300 | -2 |
| 1810 | 16725 | 16795 | 16820 | 16585 | 16820 | 16725 | 95 | 0 | 24 | 20 | 6 |
| 小计 | 525468 | 910390 / -20862 | |||||||||
| 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 | 25775 | 25880 | 25905 | 25415 | 25785 | 25745 | 10 | -30 | 32304 | 79830 | -2500 |
| 1712 | 25390 | 25495 | 25580 | 25050 | 25430 | 25360 | 40 | -30 | 317090 | 252418 | -7226 |
| 1801 | 25150 | 25220 | 25325 | 24815 | 25165 | 25130 | 15 | -20 | 229376 | 97116 | 6602 |
| 1802 | 24980 | 25100 | 25150 | 24640 | 25000 | 24955 | 20 | -25 | 10330 | 15270 | 738 |
| 1803 | 24760 | 24955 | 25175 | 24550 | 25045 | 24820 | 285 | 60 | 190 | 874 | 16 |
| 1804 | 24650 | 24795 | 24795 | 24795 | 24795 | 24795 | 145 | 145 | 2 | 812 | -2 |
| 1805 | 24595 | 24690 | 24770 | 24350 | 24665 | 24600 | 70 | 5 | 724 | 3594 | 80 |
| 1806 | 24305 | 24500 | 24500 | 195 | 195 | 0 | 374 | 0 | |||
| 1807 | 24495 | 24455 | 24580 | 24215 | 24580 | 24410 | 85 | -85 | 8 | 296 | 4 |
| 1808 | 24250 | 24000 | 24445 | 24000 | 24290 | 24245 | 40 | -5 | 10 | 262 | 6 |
| 1809 | 23975 | 24285 | 24300 | 24025 | 24300 | 24170 | 325 | 195 | 24 | 130 | 0 |
| 1810 | 24275 | 24010 | 24475 | 24010 | 24265 | 24200 | -10 | -75 | 16 | 22 | 4 |
| 小计 | 590074 | 450998 / -2278 | |||||||||
| 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 | 19405 | 19450 | 19695 | 19305 | 19515 | 19495 | 110 | 90 | 13758 | 33586 | -5088 |
| 1712 | 19150 | 19185 | 19390 | 18910 | 19295 | 19200 | 145 | 50 | 114172 | 46208 | 654 |
| 1801 | 19065 | 19160 | 19345 | 18790 | 19190 | 19095 | 125 | 30 | 7302 | 10870 | 622 |
| 1802 | 19000 | 19105 | 19240 | 18800 | 19165 | 19065 | 165 | 65 | 78 | 960 | 4 |
| 1803 | 19070 | 19090 | 19090 | 20 | 20 | 0 | 214 | 0 | |||
| 1804 | 19025 | 19025 | 19025 | 0 | 0 | 0 | 126 | 0 | |||
| 1805 | 19010 | 19070 | 19165 | 18925 | 19165 | 19065 | 155 | 55 | 42 | 418 | 6 |
| 1806 | 19035 | 19120 | 19120 | 85 | 85 | 0 | 208 | 0 | |||
| 1807 | 18980 | 19135 | 19135 | 19135 | 19135 | 19135 | 155 | 155 | 2 | 102 | -2 |
| 1808 | 18970 | 18900 | 18900 | 18900 | 18900 | 18900 | -70 | -70 | 2 | 64 | 0 |
| 1809 | 18860 | 18925 | 18925 | 18925 | 18925 | 18925 | 65 | 65 | 2 | 30 | 0 |
| 1810 | 18870 | 19200 | 19200 | 18840 | 19015 | 19005 | 145 | 135 | 14 | 10 | 2 |
| 小计 | 135372 | 92796 / -3802 | |||||||||
| 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 | 96030 | 95540 | 95540 | 93720 | 94930 | 94620 | -1100 | -1410 | 44 | 984 | -6 |
| 1712 | 95420 | 96020 | 96020 | 94120 | 94730 | 95160 | -690 | -260 | 76 | 218 | -2 |
| 1801 | 95330 | 97450 | 97750 | 93680 | 94800 | 95290 | -530 | -40 | 699144 | 493476 | -24426 |
| 1802 | 97100 | 97100 | 97570 | 93930 | 95290 | 95200 | -1810 | -1900 | 142 | 186 | 20 |
| 1803 | 95760 | 97380 | 97760 | 93890 | 95070 | 95380 | -690 | -380 | 1012 | 4728 | 774 |
| 1804 | 97130 | 97130 | 97130 | 0 | 0 | 0 | 92 | 0 | |||
| 1805 | 95740 | 97860 | 98290 | 94000 | 95150 | 95600 | -590 | -140 | 191040 | 191174 | -448 |
| 1806 | 96410 | 95000 | 95320 | 95000 | 95320 | 95240 | -1090 | -1170 | 8 | 84 | 0 |
| 1807 | 96960 | 98250 | 98250 | 95060 | 95650 | 96850 | -1310 | -110 | 12 | 158 | -2 |
| 1808 | 98500 | 95360 | 96020 | 95360 | 96020 | 95520 | -2480 | -2980 | 8 | 48 | 6 |
| 1809 | 96740 | 98700 | 98700 | 94970 | 96180 | 96430 | -560 | -310 | 470 | 984 | -62 |
| 1810 | 98500 | 98880 | 98880 | 96010 | 97230 | 97370 | -1270 | -1130 | 6 | 4 | 0 |
| 小计 | 891962 | 692136 / -24146 | |||||||||
| 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 | 143780 | 143800 | 143780 | 20 | 0 | 0 | 14 | 0 | |||
| 1712 | 143380 | 143610 | 143380 | 230 | 0 | 0 | 74 | 0 | |||
| 1801 | 144510 | 144360 | 144970 | 143700 | 144750 | 144170 | 240 | -340 | 16506 | 21028 | 310 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146330 | 145980 | 145980 | -350 | -350 | 0 | 2 | 0 | |||
| 1804 | 145230 | 145780 | 145780 | 144640 | 144640 | 145210 | -590 | -20 | 4 | 4 | 0 |
| 1805 | 145640 | 144970 | 145960 | 144970 | 145960 | 145250 | 320 | -390 | 78 | 200 | -8 |
| 1806 | 145260 | 145260 | 145260 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144440 | 144060 | 144060 | -380 | -380 | 0 | 0 | 0 | |||
| 1808 | 144440 | 144440 | 144440 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146090 | 145820 | 146110 | 145820 | 146090 | 146040 | 0 | -50 | 10 | 38 | 0 |
| 1810 | 146090 | 146090 | 146090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16598 | 21364 / 302 | |||||||||
| 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 | 276.25 | 276 | 276.05 | 274.8 | 274.9 | 275.3 | -1.35 | -0.95 | 123402 | 262902 | -2626 |
| 1801 | 278.45 | 276.05 | 276.1 | 275.3 | 275.3 | 276 | -3.15 | -2.45 | 26 | 28 | 4 |
| 1802 | 277.35 | 276.85 | 277.15 | 276.1 | 276.1 | 276.9 | -1.25 | -0.45 | 18 | 178 | 12 |
| 1804 | 279.05 | 279.05 | 279.05 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 279.4 | 279.05 | 279.25 | 278 | 278 | 278.3 | -1.4 | -1.1 | 15886 | 77074 | 4026 |
| 1808 | 281.85 | 281.85 | 281.85 | 0 | 0 | 0 | 24 | 0 | |||
| 1810 | 283.65 | 283.65 | 283.65 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 139332 | 340332 / 1416 | |||||||||
| 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 | 3889 | 3876 | 3884 | 3851 | 3851 | 3872 | -38 | -17 | 82 | 1540 | 22 |
| 1712 | 3907 | 3904 | 3909 | 3860 | 3878 | 3888 | -29 | -19 | 336840 | 544438 | -5408 |
| 1801 | 3934 | 3939 | 3939 | 3890 | 3907 | 3902 | -27 | -32 | 170 | 1866 | 10 |
| 1802 | 3940 | 3940 | 3940 | 0 | 0 | 0 | 512 | 0 | |||
| 1803 | 3968 | 3936 | 3946 | 3936 | 3946 | 3941 | -22 | -27 | 4 | 244 | 0 |
| 1804 | 3982 | 3982 | 3982 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3998 | 3982 | 3982 | 3972 | 3972 | 3977 | -26 | -21 | 4 | 132 | 0 |
| 1806 | 4017 | 4015 | 4023 | 3960 | 3991 | 3999 | -26 | -18 | 26010 | 67860 | 4856 |
| 1807 | 4022 | 4022 | 4022 | 0 | 0 | 0 | 48 | 0 | |||
| 1808 | 4051 | 4040 | 4040 | 4040 | 4040 | 4040 | -11 | -11 | 2 | 64 | 0 |
| 1809 | 4063 | 4063 | 4063 | 0 | 0 | 0 | 50 | 0 | |||
| 1810 | 4063 | 4052 | 4052 | 4046 | 4046 | 4049 | -17 | -14 | 4 | 8 | 2 |
| 小计 | 363116 | 616874 / -518 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
