| 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 | 54980 | 54760 | 54970 | 53950 | 54100 | 54440 | -880 | -540 | 57240 | 70706 | -8854 |
| 1712 | 54870 | 54690 | 54880 | 53840 | 53990 | 54370 | -880 | -500 | 272016 | 183546 | -3088 |
| 1801 | 54870 | 54700 | 54880 | 53850 | 53970 | 54340 | -900 | -530 | 120542 | 129300 | 168 |
| 1802 | 54950 | 54800 | 54980 | 53940 | 54050 | 54380 | -900 | -570 | 45174 | 89800 | -2988 |
| 1803 | 55080 | 55050 | 55130 | 54090 | 54170 | 54560 | -910 | -520 | 27246 | 82538 | 3554 |
| 1804 | 55250 | 55150 | 55290 | 54290 | 54350 | 54640 | -900 | -610 | 4386 | 49252 | 310 |
| 1805 | 55440 | 55340 | 55440 | 54460 | 54600 | 54810 | -840 | -630 | 5006 | 44386 | 248 |
| 1806 | 55540 | 55560 | 55590 | 54570 | 54700 | 54940 | -840 | -600 | 2262 | 39268 | 486 |
| 1807 | 55720 | 55660 | 55680 | 54800 | 54900 | 55090 | -820 | -630 | 858 | 27164 | 106 |
| 1808 | 55810 | 55670 | 55750 | 54910 | 54980 | 55110 | -830 | -700 | 384 | 2052 | 136 |
| 1809 | 56010 | 55930 | 55950 | 55100 | 55120 | 55430 | -890 | -580 | 298 | 2054 | -32 |
| 1810 | 56030 | 55790 | 56030 | 55130 | 55240 | 55590 | -790 | -440 | 388 | 812 | 184 |
| 小计 | 535800 | 720878 / -9770 | |||||||||
| 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 | 16365 | 16370 | 16395 | 16165 | 16175 | 16290 | -190 | -75 | 29528 | 85426 | -6262 |
| 1712 | 16445 | 16450 | 16485 | 16245 | 16265 | 16370 | -180 | -75 | 293630 | 312454 | -33396 |
| 1801 | 16550 | 16545 | 16585 | 16345 | 16360 | 16465 | -190 | -85 | 192988 | 347630 | 11876 |
| 1802 | 16635 | 16600 | 16675 | 16430 | 16440 | 16545 | -195 | -90 | 51276 | 103148 | 8326 |
| 1803 | 16700 | 16720 | 16725 | 16505 | 16515 | 16605 | -185 | -95 | 15200 | 59918 | 1118 |
| 1804 | 16770 | 16730 | 16780 | 16565 | 16565 | 16700 | -205 | -70 | 1796 | 15328 | 966 |
| 1805 | 16770 | 16790 | 16850 | 16600 | 16605 | 16700 | -165 | -70 | 3034 | 11436 | 634 |
| 1806 | 16825 | 16810 | 16855 | 16660 | 16660 | 16790 | -165 | -35 | 208 | 2748 | 84 |
| 1807 | 16925 | 16870 | 16905 | 16810 | 16840 | 16845 | -85 | -80 | 206 | 878 | 66 |
| 1808 | 16930 | 16905 | 16920 | 16835 | 16835 | 16860 | -95 | -70 | 42 | 572 | 2 |
| 1809 | 16945 | 16920 | 16935 | 16770 | 16780 | 16875 | -165 | -70 | 82 | 314 | -4 |
| 1810 | 16990 | 16955 | 16995 | 16800 | 16800 | 16885 | -190 | -105 | 90 | 100 | 24 |
| 小计 | 588080 | 939952 / -16566 | |||||||||
| 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 | 26275 | 26325 | 26375 | 25850 | 25915 | 26075 | -360 | -200 | 25828 | 58676 | -7598 |
| 1712 | 25915 | 26095 | 26095 | 25500 | 25570 | 25815 | -345 | -100 | 258102 | 226364 | -20580 |
| 1801 | 25720 | 25885 | 25910 | 25355 | 25420 | 25665 | -300 | -55 | 292486 | 139236 | 11534 |
| 1802 | 25610 | 25735 | 25795 | 25270 | 25340 | 25575 | -270 | -35 | 31452 | 33784 | 8064 |
| 1803 | 25500 | 25575 | 25670 | 25200 | 25220 | 25505 | -280 | 5 | 1256 | 1614 | 638 |
| 1804 | 25305 | 25485 | 25500 | 25255 | 25295 | 25445 | -10 | 140 | 290 | 764 | -2 |
| 1805 | 25215 | 25345 | 25420 | 25020 | 25095 | 25270 | -120 | 55 | 920 | 3448 | -96 |
| 1806 | 25120 | 25255 | 25265 | 24955 | 24955 | 25175 | -165 | 55 | 50 | 392 | 12 |
| 1807 | 25165 | 25125 | 25200 | 24890 | 24890 | 25115 | -275 | -50 | 158 | 336 | 44 |
| 1808 | 25030 | 25075 | 25100 | 24755 | 24845 | 24980 | -185 | -50 | 68 | 310 | 40 |
| 1809 | 24910 | 24875 | 25125 | 24830 | 24830 | 25005 | -80 | 95 | 120 | 220 | 50 |
| 1810 | 24755 | 24375 | 25355 | 24375 | 24740 | 24840 | -15 | 85 | 52 | 48 | 26 |
| 小计 | 610782 | 465192 / -7868 | |||||||||
| 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 | 19325 | 19245 | 19250 | 18650 | 18745 | 18940 | -580 | -385 | 8026 | 15826 | -4680 |
| 1712 | 19175 | 19110 | 19135 | 18520 | 18635 | 18825 | -540 | -350 | 101866 | 53734 | 2252 |
| 1801 | 19135 | 19100 | 19100 | 18500 | 18605 | 18795 | -530 | -340 | 16108 | 15720 | 2638 |
| 1802 | 19130 | 19055 | 19060 | 18535 | 18600 | 18870 | -530 | -260 | 188 | 1098 | 2 |
| 1803 | 19130 | 19015 | 19015 | 18550 | 18600 | 18875 | -530 | -255 | 22 | 208 | -6 |
| 1804 | 19105 | 19000 | 19000 | 18570 | 18615 | 18650 | -490 | -455 | 20 | 128 | 2 |
| 1805 | 19000 | 19055 | 19130 | 18540 | 18625 | 18825 | -375 | -175 | 148 | 438 | -22 |
| 1806 | 19100 | 18805 | 19055 | 18805 | 19055 | 18945 | -45 | -155 | 10 | 214 | 4 |
| 1807 | 19155 | 18905 | 18980 | 18905 | 18980 | 18940 | -175 | -215 | 4 | 98 | -2 |
| 1808 | 19085 | 18800 | 18800 | -285 | -285 | 0 | 64 | 0 | |||
| 1809 | 19130 | 18760 | 18760 | 18760 | 18760 | 18760 | -370 | -370 | 2 | 30 | 0 |
| 1810 | 19130 | 18815 | 18815 | 18815 | 18815 | 18815 | -315 | -315 | 2 | 12 | -2 |
| 小计 | 126396 | 87570 / 186 | |||||||||
| 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 | 95360 | 93990 | 93990 | 93080 | 93190 | 93400 | -2170 | -1960 | 12 | 950 | -12 |
| 1712 | 95200 | 95330 | 95330 | 92120 | 92120 | 93610 | -3080 | -1590 | 16 | 232 | 2 |
| 1801 | 95630 | 95680 | 95900 | 92220 | 92540 | 93890 | -3090 | -1740 | 560272 | 480432 | 19838 |
| 1802 | 95380 | 93610 | 93610 | -1770 | -1770 | 0 | 176 | 0 | |||
| 1803 | 95800 | 95770 | 95840 | 92490 | 92720 | 93750 | -3080 | -2050 | 1402 | 4112 | -696 |
| 1804 | 95990 | 94730 | 94730 | 93660 | 93660 | 94040 | -2330 | -1950 | 30 | 74 | -10 |
| 1805 | 96120 | 96240 | 96300 | 92820 | 93040 | 94310 | -3080 | -1810 | 221532 | 236084 | 4650 |
| 1806 | 96160 | 95310 | 95310 | 95310 | 95310 | 95310 | -850 | -850 | 2 | 82 | 0 |
| 1807 | 96740 | 94240 | 94330 | 94240 | 94330 | 94240 | -2410 | -2500 | 22 | 1006 | 0 |
| 1808 | 96010 | 94950 | 94950 | -1060 | -1060 | 0 | 48 | 0 | |||
| 1809 | 97020 | 96820 | 96880 | 93800 | 94110 | 95100 | -2910 | -1920 | 470 | 1060 | 18 |
| 1810 | 97410 | 95440 | 95440 | -1970 | -1970 | 0 | 10 | 0 | |||
| 小计 | 783758 | 724266 / 23790 | |||||||||
| 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 | 143930 | 144000 | 143930 | 70 | 0 | 0 | 24 | 0 | |||
| 1712 | 144360 | 144360 | 144360 | 0 | 0 | 0 | 74 | 0 | |||
| 1801 | 145340 | 145410 | 145410 | 143700 | 143710 | 144490 | -1630 | -850 | 12358 | 20642 | 448 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 147160 | 146300 | 146300 | -860 | -860 | 0 | 2 | 0 | |||
| 1804 | 146390 | 145530 | 145530 | -860 | -860 | 0 | 4 | 0 | |||
| 1805 | 146410 | 146660 | 146660 | 145120 | 145220 | 145780 | -1190 | -630 | 64 | 230 | 16 |
| 1806 | 146020 | 146020 | 146020 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 145210 | 144580 | 144580 | -630 | -630 | 0 | 0 | 0 | |||
| 1808 | 145210 | 145210 | 145210 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 147280 | 147280 | 147280 | 0 | 0 | 0 | 36 | 0 | |||
| 1810 | 148130 | 148130 | 148130 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12422 | 21016 / 464 | |||||||||
| 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 | 275.35 | 275.2 | 275.65 | 273.65 | 273.95 | 274.4 | -1.4 | -0.95 | 146570 | 237496 | -6962 |
| 1801 | 276.7 | 273.1 | 275.95 | 273.1 | 275.95 | 274.5 | -0.75 | -2.2 | 4 | 28 | 0 |
| 1802 | 276.7 | 276.15 | 276.15 | 275.3 | 275.6 | 275.5 | -1.1 | -1.2 | 56 | 180 | -14 |
| 1804 | 278.5 | 278.5 | 278.5 | 0 | 0 | 0 | 112 | 0 | |||
| 1806 | 278.95 | 278.5 | 279.3 | 277.3 | 277.55 | 277.9 | -1.4 | -1.05 | 25810 | 97496 | 9316 |
| 1808 | 281.85 | 281.85 | 281.85 | 0 | 0 | 0 | 24 | 0 | |||
| 1810 | 283.05 | 281.95 | 281.95 | -1.1 | -1.1 | 0 | 8 | 0 | |||
| 小计 | 172440 | 335354 / 2340 | |||||||||
| 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 | 3864 | 3848 | 3848 | 3826 | 3826 | 3829 | -38 | -35 | 16 | 2322 | 0 |
| 1712 | 3879 | 3875 | 3887 | 3825 | 3832 | 3852 | -47 | -27 | 403710 | 541454 | 25666 |
| 1801 | 3898 | 3919 | 3919 | 3851 | 3851 | 3874 | -47 | -24 | 578 | 2326 | 442 |
| 1802 | 3922 | 3922 | 3922 | 0 | 0 | 0 | 502 | 0 | |||
| 1803 | 3939 | 3939 | 3939 | 0 | 0 | 0 | 248 | 0 | |||
| 1804 | 3982 | 3920 | 3920 | 3920 | 3920 | 3920 | -62 | -62 | 6 | 106 | -6 |
| 1805 | 4009 | 3989 | 3989 | 3924 | 3924 | 3941 | -85 | -68 | 102 | 202 | 62 |
| 1806 | 3995 | 3990 | 4000 | 3800 | 3933 | 3953 | -62 | -42 | 59992 | 100998 | 14270 |
| 1807 | 4006 | 3964 | 3964 | -42 | -42 | 0 | 50 | 0 | |||
| 1808 | 4025 | 4003 | 4003 | 4003 | 4003 | 4003 | -22 | -22 | 2 | 64 | 2 |
| 1809 | 4033 | 4041 | 4041 | 3989 | 3989 | 4020 | -44 | -13 | 14 | 62 | 2 |
| 1810 | 4049 | 4036 | 4036 | 4036 | 4036 | 4036 | -13 | -13 | 2 | 8 | 0 |
| 小计 | 464422 | 648342 / 40438 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
