| 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 | 55040 | 54910 | 55320 | 54800 | 54870 | 54980 | -170 | -60 | 49926 | 79560 | -3624 |
| 1712 | 54890 | 54900 | 55160 | 54670 | 54780 | 54870 | -110 | -20 | 253628 | 186634 | -6878 |
| 1801 | 54880 | 54880 | 55130 | 54650 | 54780 | 54870 | -100 | -10 | 90966 | 129132 | 618 |
| 1802 | 55000 | 55000 | 55210 | 54740 | 54900 | 54950 | -100 | -50 | 33032 | 92788 | 2576 |
| 1803 | 55130 | 55010 | 55350 | 54870 | 55020 | 55080 | -110 | -50 | 18758 | 78984 | 3944 |
| 1804 | 55390 | 55260 | 55520 | 55070 | 55180 | 55250 | -210 | -140 | 2890 | 48942 | 748 |
| 1805 | 55460 | 55410 | 55660 | 55240 | 55360 | 55440 | -100 | -20 | 3022 | 44138 | 612 |
| 1806 | 55710 | 55530 | 55800 | 55370 | 55520 | 55540 | -190 | -170 | 1692 | 38782 | 92 |
| 1807 | 55830 | 55690 | 55900 | 55560 | 55650 | 55720 | -180 | -110 | 1548 | 27058 | 102 |
| 1808 | 56000 | 55770 | 55960 | 55720 | 55740 | 55810 | -260 | -190 | 456 | 1916 | 184 |
| 1809 | 55940 | 55910 | 56150 | 55840 | 55880 | 56010 | -60 | 70 | 236 | 2086 | 2 |
| 1810 | 56180 | 56060 | 56280 | 55930 | 55950 | 56030 | -230 | -150 | 284 | 628 | 112 |
| 小计 | 456438 | 730648 / -1512 | |||||||||
| 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 | 16230 | 16185 | 16450 | 16185 | 16400 | 16365 | 170 | 135 | 47126 | 91688 | -17270 |
| 1712 | 16320 | 16320 | 16555 | 16275 | 16490 | 16445 | 170 | 125 | 352640 | 345850 | -38042 |
| 1801 | 16415 | 16390 | 16655 | 16360 | 16590 | 16550 | 175 | 135 | 265762 | 335754 | 67440 |
| 1802 | 16485 | 16445 | 16735 | 16445 | 16670 | 16635 | 185 | 150 | 44898 | 94822 | 8864 |
| 1803 | 16560 | 16530 | 16800 | 16530 | 16740 | 16700 | 180 | 140 | 12472 | 58800 | -1120 |
| 1804 | 16620 | 16620 | 16850 | 16615 | 16800 | 16770 | 180 | 150 | 5132 | 14362 | 2372 |
| 1805 | 16660 | 16650 | 16895 | 16650 | 16860 | 16770 | 200 | 110 | 3358 | 10802 | 1430 |
| 1806 | 16725 | 16715 | 16930 | 16710 | 16880 | 16825 | 155 | 100 | 274 | 2664 | 52 |
| 1807 | 16730 | 16930 | 16945 | 16885 | 16885 | 16925 | 155 | 195 | 8 | 812 | -2 |
| 1808 | 16800 | 16855 | 16970 | 16855 | 16970 | 16930 | 170 | 130 | 16 | 570 | -6 |
| 1809 | 16830 | 16790 | 17010 | 16790 | 16960 | 16945 | 130 | 115 | 50 | 318 | -6 |
| 1810 | 16815 | 16955 | 17005 | 16935 | 17000 | 16990 | 185 | 175 | 80 | 76 | 48 |
| 小计 | 731816 | 956518 / 23760 | |||||||||
| 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 | 26050 | 26085 | 26455 | 26010 | 26290 | 26275 | 240 | 225 | 27276 | 66274 | -4158 |
| 1712 | 25690 | 25785 | 26150 | 25660 | 26005 | 25915 | 315 | 225 | 254078 | 246944 | 870 |
| 1801 | 25470 | 25585 | 25965 | 25465 | 25810 | 25720 | 340 | 250 | 246428 | 127702 | 17464 |
| 1802 | 25320 | 25395 | 25820 | 25325 | 25670 | 25610 | 350 | 290 | 18552 | 25720 | 3544 |
| 1803 | 25175 | 25265 | 25695 | 25250 | 25540 | 25500 | 365 | 325 | 224 | 976 | 48 |
| 1804 | 25060 | 25115 | 25485 | 25090 | 25485 | 25305 | 425 | 245 | 40 | 766 | -14 |
| 1805 | 24970 | 25045 | 25425 | 24985 | 25310 | 25215 | 340 | 245 | 854 | 3544 | -48 |
| 1806 | 24885 | 24905 | 25265 | 24905 | 25160 | 25120 | 275 | 235 | 20 | 380 | 10 |
| 1807 | 24775 | 25205 | 25230 | 25095 | 25150 | 25165 | 375 | 390 | 24 | 292 | 0 |
| 1808 | 24645 | 24705 | 25150 | 24705 | 24930 | 25030 | 285 | 385 | 46 | 270 | 0 |
| 1809 | 24570 | 24880 | 24975 | 24875 | 24875 | 24910 | 305 | 340 | 10 | 170 | 2 |
| 1810 | 24435 | 24790 | 24920 | 24585 | 24880 | 24755 | 445 | 320 | 48 | 22 | 0 |
| 小计 | 547600 | 473060 / 17718 | |||||||||
| 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 | 19380 | 19280 | 19505 | 19205 | 19280 | 19325 | -100 | -55 | 7328 | 20506 | -3432 |
| 1712 | 19205 | 19090 | 19375 | 19045 | 19110 | 19175 | -95 | -30 | 86248 | 51482 | 1840 |
| 1801 | 19100 | 19040 | 19320 | 18990 | 19035 | 19135 | -65 | 35 | 10960 | 13082 | 308 |
| 1802 | 19100 | 19020 | 19300 | 19000 | 19045 | 19130 | -55 | 30 | 182 | 1096 | 48 |
| 1803 | 19105 | 19095 | 19265 | 19035 | 19035 | 19130 | -70 | 25 | 6 | 214 | -4 |
| 1804 | 19065 | 19105 | 19105 | 19105 | 19105 | 19105 | 40 | 40 | 2 | 126 | -2 |
| 1805 | 19080 | 19280 | 19280 | 18965 | 18965 | 19000 | -115 | -80 | 46 | 460 | 42 |
| 1806 | 19100 | 19100 | 19100 | 0 | 0 | 0 | 210 | 0 | |||
| 1807 | 19155 | 19155 | 19155 | 0 | 0 | 0 | 100 | 0 | |||
| 1808 | 19205 | 19085 | 19085 | 19085 | 19085 | 19085 | -120 | -120 | 2 | 64 | -2 |
| 1809 | 19130 | 19130 | 19130 | 0 | 0 | 0 | 30 | 0 | |||
| 1810 | 19005 | 19055 | 19280 | 19055 | 19280 | 19130 | 275 | 125 | 6 | 14 | 4 |
| 小计 | 104780 | 87384 / -1198 | |||||||||
| 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 | 96060 | 95780 | 95790 | 93980 | 95450 | 95360 | -610 | -700 | 110 | 962 | 0 |
| 1712 | 95960 | 94950 | 95510 | 94950 | 95510 | 95200 | -450 | -760 | 24 | 230 | 8 |
| 1801 | 96120 | 95740 | 96290 | 95070 | 95600 | 95630 | -520 | -490 | 350534 | 460594 | -21124 |
| 1802 | 96220 | 95280 | 95850 | 95030 | 95030 | 95380 | -1190 | -840 | 6 | 176 | 0 |
| 1803 | 96400 | 95750 | 96390 | 95300 | 95800 | 95800 | -600 | -600 | 566 | 4808 | -158 |
| 1804 | 96590 | 95990 | 95990 | -600 | -600 | 0 | 84 | 0 | |||
| 1805 | 96580 | 96120 | 96720 | 95540 | 96060 | 96120 | -520 | -460 | 120162 | 231434 | 5544 |
| 1806 | 97300 | 95910 | 96410 | 95910 | 96410 | 96160 | -890 | -1140 | 4 | 82 | -2 |
| 1807 | 96740 | 96740 | 96740 | 0 | 0 | 0 | 1006 | 0 | |||
| 1808 | 96010 | 96010 | 96010 | 0 | 0 | 0 | 48 | 0 | |||
| 1809 | 97260 | 96600 | 97580 | 96410 | 96850 | 97020 | -410 | -240 | 236 | 1042 | 10 |
| 1810 | 97510 | 97410 | 97410 | 97410 | 97410 | 97410 | -100 | -100 | 4 | 10 | 4 |
| 小计 | 471646 | 700476 / -15718 | |||||||||
| 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 | 143630 | 144000 | 143630 | 144000 | 143930 | 220 | 150 | 12 | 24 | 10 |
| 1712 | 144210 | 144360 | 144360 | 150 | 150 | 0 | 74 | 0 | |||
| 1801 | 144900 | 145230 | 145900 | 144800 | 145210 | 145340 | 310 | 440 | 8952 | 20194 | -22 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146720 | 147160 | 147160 | 440 | 440 | 0 | 2 | 0 | |||
| 1804 | 145950 | 146390 | 146390 | 440 | 440 | 0 | 4 | 0 | |||
| 1805 | 146100 | 146320 | 147070 | 146020 | 146890 | 146410 | 790 | 310 | 32 | 214 | 8 |
| 1806 | 145710 | 145710 | 145710 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144900 | 145210 | 145210 | 310 | 310 | 0 | 0 | 0 | |||
| 1808 | 144900 | 144900 | 144900 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 147110 | 147280 | 147280 | 147280 | 147280 | 147280 | 170 | 170 | 4 | 36 | 0 |
| 1810 | 147960 | 147960 | 147960 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9000 | 20552 / -4 | |||||||||
| 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 | 277.6 | 277.6 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 274.9 | 274.4 | 275.85 | 274.4 | 275.8 | 275.35 | 0.9 | 0.45 | 127364 | 244458 | -5826 |
| 1801 | 276.7 | 276.7 | 276.7 | 0 | 0 | 0 | 28 | 0 | |||
| 1802 | 276.1 | 276.75 | 276.9 | 276.5 | 276.85 | 276.7 | 0.75 | 0.6 | 34 | 194 | 16 |
| 1804 | 278.3 | 278.25 | 278.65 | 278.25 | 278.6 | 278.5 | 0.3 | 0.2 | 6 | 112 | -2 |
| 1806 | 278.3 | 277.95 | 279.5 | 277.8 | 279.5 | 278.95 | 1.2 | 0.65 | 16648 | 88180 | 3586 |
| 1808 | 281.85 | 281.85 | 281.85 | 0 | 0 | 0 | 24 | 0 | |||
| 1810 | 283.65 | 283.05 | 283.05 | -0.6 | -0.6 | 0 | 8 | 0 | |||
| 小计 | 144052 | 333014 / -2226 | |||||||||
| 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 | 3847 | 3869 | 3869 | 3855 | 3863 | 3864 | 16 | 17 | 838 | 2322 | 782 |
| 1712 | 3874 | 3870 | 3888 | 3868 | 3880 | 3879 | 6 | 5 | 221262 | 515788 | -4584 |
| 1801 | 3898 | 3870 | 3908 | 3870 | 3904 | 3898 | 6 | 0 | 48 | 1884 | 18 |
| 1802 | 3929 | 3921 | 3923 | 3921 | 3923 | 3922 | -6 | -7 | 12 | 502 | -10 |
| 1803 | 3935 | 3945 | 3945 | 3927 | 3943 | 3939 | 8 | 4 | 14 | 248 | -6 |
| 1804 | 3982 | 3982 | 3982 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3990 | 3978 | 4026 | 3978 | 3983 | 4009 | -7 | 19 | 16 | 140 | 4 |
| 1806 | 3987 | 3985 | 4002 | 3982 | 3995 | 3995 | 8 | 8 | 20316 | 86728 | 7112 |
| 1807 | 4022 | 4006 | 4007 | 4006 | 4007 | 4006 | -15 | -16 | 4 | 50 | 2 |
| 1808 | 4025 | 4025 | 4025 | 0 | 0 | 0 | 62 | 0 | |||
| 1809 | 4035 | 4029 | 4038 | 4029 | 4038 | 4033 | 3 | -2 | 4 | 60 | -2 |
| 1810 | 4049 | 4049 | 4049 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 242514 | 607904 / 3316 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
