| 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 | 55520 | 55630 | 55680 | 54440 | 54750 | 55040 | -770 | -480 | 61670 | 83184 | -6192 |
| 1712 | 55300 | 55580 | 55590 | 54240 | 54590 | 54890 | -710 | -410 | 311784 | 193512 | -15972 |
| 1801 | 55360 | 55570 | 55650 | 54200 | 54570 | 54880 | -790 | -480 | 125144 | 128514 | -4910 |
| 1802 | 55510 | 55680 | 55730 | 54260 | 54640 | 55000 | -870 | -510 | 67158 | 90212 | 1682 |
| 1803 | 55730 | 55730 | 55830 | 54400 | 54760 | 55130 | -970 | -600 | 34936 | 75040 | 3914 |
| 1804 | 55930 | 55980 | 56020 | 54600 | 55000 | 55390 | -930 | -540 | 8426 | 48194 | 968 |
| 1805 | 56010 | 56170 | 56200 | 54790 | 55110 | 55460 | -900 | -550 | 5038 | 43526 | 218 |
| 1806 | 56280 | 56390 | 56400 | 54870 | 55270 | 55710 | -1010 | -570 | 3250 | 38690 | -58 |
| 1807 | 56410 | 56600 | 56600 | 55060 | 55450 | 55830 | -960 | -580 | 3006 | 26956 | 150 |
| 1808 | 56660 | 56460 | 56490 | 55280 | 55580 | 56000 | -1080 | -660 | 356 | 1732 | 52 |
| 1809 | 56710 | 56840 | 56840 | 55420 | 55690 | 55940 | -1020 | -770 | 824 | 2084 | 108 |
| 1810 | 56990 | 56830 | 56910 | 55510 | 55870 | 56180 | -1120 | -810 | 458 | 516 | 14 |
| 小计 | 622050 | 732160 / -20026 | |||||||||
| 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 | 16205 | 16215 | 16320 | 16140 | 16165 | 16230 | -40 | 25 | 31310 | 108958 | -7746 |
| 1712 | 16275 | 16305 | 16420 | 16225 | 16270 | 16320 | -5 | 45 | 300890 | 383892 | -24488 |
| 1801 | 16365 | 16365 | 16515 | 16320 | 16355 | 16415 | -10 | 50 | 184218 | 268314 | 33672 |
| 1802 | 16425 | 16430 | 16590 | 16405 | 16430 | 16485 | 5 | 60 | 44888 | 85958 | 8926 |
| 1803 | 16470 | 16520 | 16665 | 16475 | 16495 | 16560 | 25 | 90 | 7554 | 59920 | 1454 |
| 1804 | 16535 | 16590 | 16715 | 16535 | 16555 | 16620 | 20 | 85 | 2320 | 11990 | 876 |
| 1805 | 16600 | 16620 | 16785 | 16585 | 16590 | 16660 | -10 | 60 | 2978 | 9372 | -180 |
| 1806 | 16665 | 16680 | 16810 | 16660 | 16670 | 16725 | 5 | 60 | 274 | 2612 | 170 |
| 1807 | 16685 | 16705 | 16820 | 16695 | 16695 | 16730 | 10 | 45 | 66 | 814 | 56 |
| 1808 | 16715 | 16750 | 16860 | 16750 | 16860 | 16800 | 145 | 85 | 36 | 576 | 24 |
| 1809 | 16655 | 16800 | 16880 | 16770 | 16770 | 16830 | 115 | 175 | 36 | 324 | 10 |
| 1810 | 16765 | 16880 | 16905 | 16770 | 16770 | 16815 | 5 | 50 | 12 | 28 | 6 |
| 小计 | 574582 | 932758 / 12780 | |||||||||
| 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 | 26060 | 26130 | 26250 | 25860 | 25980 | 26050 | -80 | -10 | 22726 | 70432 | -3638 |
| 1712 | 25660 | 25845 | 25870 | 25500 | 25615 | 25690 | -45 | 30 | 214726 | 246074 | -3858 |
| 1801 | 25420 | 25620 | 25630 | 25290 | 25425 | 25470 | 5 | 50 | 201416 | 110238 | 7558 |
| 1802 | 25290 | 25365 | 25460 | 25140 | 25250 | 25320 | -40 | 30 | 14332 | 22176 | 2618 |
| 1803 | 25125 | 25295 | 25325 | 25045 | 25100 | 25175 | -25 | 50 | 108 | 928 | 42 |
| 1804 | 25110 | 24980 | 25160 | 24975 | 25000 | 25060 | -110 | -50 | 24 | 780 | -8 |
| 1805 | 24935 | 25075 | 25105 | 24825 | 24905 | 24970 | -30 | 35 | 470 | 3592 | -38 |
| 1806 | 24735 | 24900 | 24905 | 24815 | 24815 | 24885 | 80 | 150 | 16 | 370 | 6 |
| 1807 | 24620 | 24820 | 24820 | 24715 | 24800 | 24775 | 180 | 155 | 12 | 292 | -6 |
| 1808 | 24520 | 24775 | 24775 | 24600 | 24605 | 24645 | 85 | 125 | 8 | 270 | 4 |
| 1809 | 24415 | 24560 | 24655 | 24500 | 24540 | 24570 | 125 | 155 | 20 | 168 | 4 |
| 1810 | 24435 | 24435 | 24435 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 453858 | 455342 / 2684 | |||||||||
| 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 | 19645 | 19580 | 19605 | 19205 | 19245 | 19380 | -400 | -265 | 11856 | 23938 | -4810 |
| 1712 | 19425 | 19375 | 19390 | 18980 | 19025 | 19205 | -400 | -220 | 92038 | 49642 | 3216 |
| 1801 | 19300 | 19255 | 19285 | 18925 | 18970 | 19100 | -330 | -200 | 11824 | 12774 | 1448 |
| 1802 | 19310 | 19255 | 19255 | 18975 | 19100 | 19100 | -210 | -210 | 150 | 1048 | 0 |
| 1803 | 19335 | 19145 | 19145 | 19080 | 19080 | 19105 | -255 | -230 | 16 | 218 | 4 |
| 1804 | 19025 | 19105 | 19105 | 19030 | 19030 | 19065 | 5 | 40 | 4 | 128 | 2 |
| 1805 | 19285 | 19120 | 19150 | 18960 | 18960 | 19080 | -325 | -205 | 22 | 418 | 0 |
| 1806 | 19285 | 19120 | 19120 | 19085 | 19085 | 19100 | -200 | -185 | 4 | 210 | 0 |
| 1807 | 19210 | 19155 | 19155 | 19155 | 19155 | 19155 | -55 | -55 | 2 | 100 | 0 |
| 1808 | 19205 | 19205 | 19205 | 0 | 0 | 0 | 66 | 0 | |||
| 1809 | 19130 | 19130 | 19130 | 0 | 0 | 0 | 30 | 0 | |||
| 1810 | 19135 | 18955 | 19095 | 18905 | 18905 | 19005 | -230 | -130 | 8 | 10 | 2 |
| 小计 | 115924 | 88582 / -138 | |||||||||
| 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 | 95010 | 96300 | 96730 | 95060 | 95060 | 96060 | 50 | 1050 | 52 | 962 | 10 |
| 1712 | 95520 | 96320 | 96430 | 95050 | 95050 | 95960 | -470 | 440 | 16 | 222 | -4 |
| 1801 | 95750 | 96450 | 97280 | 94880 | 95490 | 96120 | -260 | 370 | 463142 | 481718 | -6696 |
| 1802 | 95510 | 96200 | 96590 | 96200 | 96590 | 96220 | 1080 | 710 | 32 | 176 | -10 |
| 1803 | 95990 | 96580 | 97350 | 95140 | 95690 | 96400 | -300 | 410 | 1000 | 4966 | 50 |
| 1804 | 96590 | 96590 | 96590 | 0 | 0 | 0 | 84 | 0 | |||
| 1805 | 96210 | 97000 | 97770 | 95300 | 95900 | 96580 | -310 | 370 | 163490 | 225890 | 6498 |
| 1806 | 96760 | 97370 | 97370 | 97240 | 97240 | 97300 | 480 | 540 | 4 | 84 | 2 |
| 1807 | 96850 | 97600 | 97670 | 95980 | 96000 | 96740 | -850 | -110 | 866 | 1006 | 848 |
| 1808 | 96010 | 96010 | 96010 | 0 | 0 | 0 | 48 | 0 | |||
| 1809 | 96890 | 97770 | 98340 | 96170 | 96850 | 97260 | -40 | 370 | 426 | 1032 | -6 |
| 1810 | 97510 | 97510 | 97510 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 629028 | 716194 / 692 | |||||||||
| 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 | 144210 | 144210 | 144210 | 0 | 0 | 0 | 74 | 0 | |||
| 1801 | 144940 | 145130 | 145260 | 144700 | 145010 | 144900 | 70 | -40 | 7914 | 20216 | -338 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146760 | 146720 | 146720 | -40 | -40 | 0 | 2 | 0 | |||
| 1804 | 145990 | 145950 | 145950 | -40 | -40 | 0 | 4 | 0 | |||
| 1805 | 146100 | 146120 | 146300 | 146000 | 146300 | 146100 | 200 | 0 | 28 | 206 | 6 |
| 1806 | 145710 | 145710 | 145710 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144900 | 144900 | 144900 | 0 | 0 | 0 | 0 | 0 | |||
| 1808 | 144900 | 144900 | 144900 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146040 | 147090 | 147130 | 147090 | 147130 | 147110 | 1090 | 1070 | 4 | 36 | -2 |
| 1810 | 146890 | 146890 | 146890 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7946 | 20556 / -334 | |||||||||
| 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 | 277.6 | 274.6 | 277.6 | -3 | 0 | 0 | 10 | 0 | |||
| 1712 | 275.5 | 275.35 | 275.45 | 274.5 | 274.55 | 274.9 | -0.95 | -0.6 | 105748 | 250284 | -6518 |
| 1801 | 276.7 | 276.7 | 276.7 | 0 | 0 | 0 | 28 | 0 | |||
| 1802 | 276.6 | 276.1 | 276.1 | 276.1 | 276.1 | 276.1 | -0.5 | -0.5 | 6 | 178 | 0 |
| 1804 | 278.85 | 279.1 | 279.1 | 278.1 | 278.1 | 278.3 | -0.75 | -0.55 | 10 | 114 | 2 |
| 1806 | 278.85 | 278.55 | 278.85 | 277.95 | 278 | 278.3 | -0.85 | -0.55 | 11384 | 84594 | 4276 |
| 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 | 117148 | 335240 / -2240 | |||||||||
| 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 | 3867 | 3847 | 3847 | 3847 | 3847 | 3847 | -20 | -20 | 2 | 1540 | 0 |
| 1712 | 3883 | 3882 | 3884 | 3868 | 3869 | 3874 | -14 | -9 | 210624 | 520372 | -19960 |
| 1801 | 3902 | 3903 | 3904 | 3894 | 3894 | 3898 | -8 | -4 | 98 | 1866 | -4 |
| 1802 | 3929 | 3929 | 3929 | 0 | 0 | 0 | 512 | 0 | |||
| 1803 | 3968 | 3935 | 3936 | 3935 | 3936 | 3935 | -32 | -33 | 4 | 254 | 4 |
| 1804 | 3982 | 3982 | 3982 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3990 | 3990 | 3990 | 0 | 0 | 0 | 136 | 0 | |||
| 1806 | 3996 | 3996 | 3999 | 3981 | 3982 | 3987 | -14 | -9 | 22406 | 79616 | 8796 |
| 1807 | 4022 | 4045 | 4045 | 4000 | 4000 | 4022 | -22 | 0 | 4 | 48 | 0 |
| 1808 | 4017 | 4025 | 4025 | 4025 | 4025 | 4025 | 8 | 8 | 2 | 62 | -2 |
| 1809 | 4037 | 4030 | 4037 | 4030 | 4037 | 4035 | 0 | -2 | 8 | 62 | 4 |
| 1810 | 4049 | 4049 | 4049 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 233148 | 604588 / -11162 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
