| 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 | 54720 | 54610 | 55900 | 54610 | 55600 | 55520 | 880 | 800 | 66378 | 89376 | -4892 |
| 1712 | 54580 | 54650 | 55840 | 54570 | 55480 | 55300 | 900 | 720 | 303102 | 209484 | 12836 |
| 1801 | 54650 | 54700 | 55880 | 54630 | 55520 | 55360 | 870 | 710 | 108282 | 133424 | 12778 |
| 1802 | 54800 | 54720 | 55950 | 54720 | 55600 | 55510 | 800 | 710 | 39080 | 88530 | 4116 |
| 1803 | 54980 | 54900 | 56090 | 54900 | 55710 | 55730 | 730 | 750 | 23850 | 71126 | 7192 |
| 1804 | 55120 | 55240 | 56260 | 55150 | 55900 | 55930 | 780 | 810 | 5732 | 47226 | 1236 |
| 1805 | 55370 | 55390 | 56440 | 55290 | 56070 | 56010 | 700 | 640 | 4158 | 43308 | -220 |
| 1806 | 55600 | 55580 | 56640 | 55510 | 56290 | 56280 | 690 | 680 | 2722 | 38748 | 230 |
| 1807 | 55770 | 55770 | 56850 | 55740 | 56480 | 56410 | 710 | 640 | 1594 | 26806 | 108 |
| 1808 | 55970 | 56030 | 56930 | 56030 | 56720 | 56660 | 750 | 690 | 182 | 1680 | -8 |
| 1809 | 56170 | 56170 | 57120 | 56110 | 56810 | 56710 | 640 | 540 | 228 | 1976 | 58 |
| 1810 | 56310 | 56480 | 57240 | 56380 | 56900 | 56990 | 590 | 680 | 294 | 502 | 132 |
| 小计 | 555602 | 752186 / 33566 | |||||||||
| 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 | 16180 | 16145 | 16280 | 16115 | 16175 | 16205 | -5 | 25 | 25364 | 116704 | -5838 |
| 1712 | 16250 | 16215 | 16370 | 16190 | 16260 | 16275 | 10 | 25 | 232518 | 408380 | -3190 |
| 1801 | 16325 | 16305 | 16455 | 16275 | 16335 | 16365 | 10 | 40 | 118804 | 234642 | 12220 |
| 1802 | 16370 | 16340 | 16520 | 16335 | 16420 | 16425 | 50 | 55 | 28892 | 77032 | 3858 |
| 1803 | 16420 | 16415 | 16585 | 16390 | 16485 | 16470 | 65 | 50 | 9874 | 58466 | 2430 |
| 1804 | 16500 | 16480 | 16640 | 16445 | 16545 | 16535 | 45 | 35 | 1466 | 11114 | -76 |
| 1805 | 16530 | 16515 | 16695 | 16490 | 16600 | 16600 | 70 | 70 | 2854 | 9552 | 2 |
| 1806 | 16605 | 16605 | 16720 | 16570 | 16640 | 16665 | 35 | 60 | 558 | 2442 | 72 |
| 1807 | 16655 | 16605 | 16750 | 16570 | 16685 | 16685 | 30 | 30 | 98 | 758 | 36 |
| 1808 | 16635 | 16635 | 16745 | 16595 | 16700 | 16715 | 65 | 80 | 146 | 552 | 58 |
| 1809 | 16685 | 16465 | 16830 | 16465 | 16750 | 16655 | 65 | -30 | 228 | 314 | 14 |
| 1810 | 16725 | 16755 | 16780 | 16755 | 16780 | 16765 | 55 | 40 | 4 | 22 | 2 |
| 小计 | 420806 | 919978 / 9588 | |||||||||
| 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 | 25745 | 25790 | 26200 | 25750 | 26095 | 26060 | 350 | 315 | 30050 | 74070 | -5760 |
| 1712 | 25360 | 25460 | 25875 | 25400 | 25745 | 25660 | 385 | 300 | 242750 | 249932 | -2486 |
| 1801 | 25130 | 25185 | 25640 | 25150 | 25495 | 25420 | 365 | 290 | 214430 | 102680 | 5564 |
| 1802 | 24955 | 25025 | 25460 | 24975 | 25325 | 25290 | 370 | 335 | 14614 | 19558 | 4288 |
| 1803 | 24820 | 24915 | 25355 | 24880 | 25280 | 25125 | 460 | 305 | 94 | 886 | 12 |
| 1804 | 24795 | 25110 | 25130 | 25100 | 25100 | 25110 | 305 | 315 | 44 | 788 | -24 |
| 1805 | 24600 | 24650 | 25070 | 24640 | 25000 | 24935 | 400 | 335 | 790 | 3630 | 36 |
| 1806 | 24500 | 24600 | 24995 | 24580 | 24890 | 24735 | 390 | 235 | 28 | 364 | -10 |
| 1807 | 24410 | 24380 | 24890 | 24380 | 24825 | 24620 | 415 | 210 | 20 | 298 | 2 |
| 1808 | 24245 | 24265 | 24780 | 24255 | 24735 | 24520 | 490 | 275 | 64 | 266 | 4 |
| 1809 | 24170 | 24270 | 24745 | 24000 | 24715 | 24415 | 545 | 245 | 204 | 164 | 34 |
| 1810 | 24200 | 24185 | 24605 | 24185 | 24605 | 24435 | 405 | 235 | 6 | 22 | 0 |
| 小计 | 503094 | 452658 / 1660 | |||||||||
| 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 | 19495 | 19530 | 19790 | 19425 | 19595 | 19645 | 100 | 150 | 10936 | 28748 | -4838 |
| 1712 | 19200 | 19220 | 19585 | 19210 | 19385 | 19425 | 185 | 225 | 88096 | 46426 | 218 |
| 1801 | 19095 | 19190 | 19480 | 19165 | 19285 | 19300 | 190 | 205 | 6552 | 11326 | 456 |
| 1802 | 19065 | 19205 | 19445 | 19170 | 19300 | 19310 | 235 | 245 | 224 | 1048 | 88 |
| 1803 | 19090 | 19340 | 19395 | 19250 | 19250 | 19335 | 160 | 245 | 12 | 214 | 0 |
| 1804 | 19025 | 19025 | 19025 | 0 | 0 | 0 | 126 | 0 | |||
| 1805 | 19065 | 19125 | 19390 | 19125 | 19390 | 19285 | 325 | 220 | 22 | 418 | 0 |
| 1806 | 19120 | 19245 | 19330 | 19245 | 19330 | 19285 | 210 | 165 | 4 | 210 | 2 |
| 1807 | 19135 | 19210 | 19210 | 19210 | 19210 | 19210 | 75 | 75 | 2 | 100 | -2 |
| 1808 | 18900 | 19205 | 19205 | 19205 | 19205 | 19205 | 305 | 305 | 2 | 66 | 2 |
| 1809 | 18925 | 19130 | 19130 | 205 | 205 | 0 | 30 | 0 | |||
| 1810 | 19005 | 19135 | 19135 | 19135 | 19135 | 19135 | 130 | 130 | 4 | 8 | -2 |
| 小计 | 105854 | 88720 / -4076 | |||||||||
| 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 | 94620 | 94220 | 95900 | 94130 | 95900 | 95010 | 1280 | 390 | 42 | 952 | -32 |
| 1712 | 95160 | 94860 | 96040 | 94650 | 96040 | 95520 | 880 | 360 | 24 | 226 | 8 |
| 1801 | 95290 | 95000 | 96590 | 94300 | 96390 | 95750 | 1100 | 460 | 467980 | 488414 | -5062 |
| 1802 | 95200 | 95510 | 95510 | 310 | 310 | 0 | 186 | 0 | |||
| 1803 | 95380 | 94860 | 96710 | 94610 | 96530 | 95990 | 1150 | 610 | 1274 | 4916 | 188 |
| 1804 | 97130 | 96590 | 96590 | 96590 | 96590 | 96590 | -540 | -540 | 8 | 84 | -8 |
| 1805 | 95600 | 95300 | 97060 | 94700 | 96970 | 96210 | 1370 | 610 | 197856 | 219392 | 28218 |
| 1806 | 95240 | 96760 | 96760 | 96760 | 96760 | 96760 | 1520 | 1520 | 2 | 82 | -2 |
| 1807 | 96850 | 96850 | 96850 | 0 | 0 | 0 | 158 | 0 | |||
| 1808 | 95520 | 96010 | 96010 | 490 | 490 | 0 | 48 | 0 | |||
| 1809 | 96430 | 95680 | 97550 | 95560 | 97500 | 96890 | 1070 | 460 | 418 | 1038 | 54 |
| 1810 | 97370 | 95460 | 98990 | 95460 | 97400 | 97510 | 30 | 140 | 24 | 6 | 2 |
| 小计 | 667628 | 715502 / 23366 | |||||||||
| 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 | 143780 | 143780 | 0 | 0 | 0 | 14 | 0 | |||
| 1712 | 143380 | 144210 | 144210 | 144210 | 144210 | 144210 | 830 | 830 | 4 | 74 | 0 |
| 1801 | 144170 | 144450 | 145650 | 144330 | 145020 | 144940 | 850 | 770 | 11500 | 20554 | -474 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 145980 | 146760 | 146760 | 780 | 780 | 0 | 2 | 0 | |||
| 1804 | 145210 | 145990 | 145990 | 780 | 780 | 0 | 4 | 0 | |||
| 1805 | 145250 | 145670 | 146560 | 145670 | 146560 | 146100 | 1310 | 850 | 50 | 200 | 0 |
| 1806 | 144870 | 144870 | 144870 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144060 | 144900 | 144900 | 840 | 840 | 0 | 0 | 0 | |||
| 1808 | 144060 | 144060 | 144060 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146040 | 146040 | 146040 | 0 | 0 | 0 | 38 | 0 | |||
| 1810 | 146040 | 146040 | 146040 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11554 | 20890 / -474 | |||||||||
| 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 | 281.05 | 281.05 | 273.8 | 274.6 | 277.6 | -1.65 | 1.35 | 8 | 10 | 0 |
| 1712 | 275.3 | 274.7 | 276.25 | 274.45 | 275.8 | 275.5 | 0.5 | 0.2 | 102460 | 256802 | -6100 |
| 1801 | 276 | 276.6 | 277.65 | 275.95 | 277.65 | 276.7 | 1.65 | 0.7 | 8 | 28 | 0 |
| 1802 | 276.9 | 276.1 | 277.15 | 276.1 | 277.15 | 276.6 | 0.25 | -0.3 | 4 | 178 | 0 |
| 1804 | 279.05 | 277.95 | 279.6 | 277.95 | 279.05 | 278.85 | 0 | -0.2 | 20 | 112 | 4 |
| 1806 | 278.3 | 278 | 279.45 | 277.6 | 279.25 | 278.85 | 0.95 | 0.55 | 11784 | 80318 | 3244 |
| 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 | 114284 | 337480 / -2852 | |||||||||
| 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 | 3872 | 3867 | 3867 | 3867 | 3867 | 3867 | -5 | -5 | 2 | 1540 | 0 |
| 1712 | 3888 | 3870 | 3896 | 3866 | 3890 | 3883 | 2 | -5 | 265846 | 540332 | -4106 |
| 1801 | 3902 | 3852 | 3917 | 3852 | 3913 | 3902 | 11 | 0 | 84 | 1870 | 4 |
| 1802 | 3940 | 3929 | 3929 | 3929 | 3929 | 3929 | -11 | -11 | 2 | 512 | 0 |
| 1803 | 3941 | 3956 | 3979 | 3956 | 3956 | 3968 | 15 | 27 | 26 | 250 | 6 |
| 1804 | 3982 | 3982 | 3982 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3977 | 3975 | 4032 | 3968 | 4000 | 3990 | 23 | 13 | 16 | 136 | 4 |
| 1806 | 3999 | 3990 | 4010 | 3978 | 4003 | 3996 | 4 | -3 | 16210 | 70820 | 2960 |
| 1807 | 4022 | 4022 | 4022 | 0 | 0 | 0 | 48 | 0 | |||
| 1808 | 4040 | 4017 | 4017 | 4017 | 4017 | 4017 | -23 | -23 | 2 | 64 | 0 |
| 1809 | 4063 | 4025 | 4054 | 4025 | 4053 | 4037 | -10 | -26 | 16 | 58 | 8 |
| 1810 | 4049 | 4049 | 4049 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 282204 | 615750 / -1124 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
