| 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 | 54440 | 53800 | 53890 | 53370 | 53690 | 53630 | -750 | -810 | 47876 | 62756 | -7950 |
| 1712 | 54370 | 53600 | 53770 | 53250 | 53570 | 53510 | -800 | -860 | 246596 | 166680 | -16866 |
| 1801 | 54340 | 53600 | 53770 | 53250 | 53570 | 53500 | -770 | -840 | 115858 | 136398 | 7098 |
| 1802 | 54380 | 53830 | 53860 | 53350 | 53620 | 53590 | -760 | -790 | 26866 | 90512 | 712 |
| 1803 | 54560 | 53900 | 54000 | 53510 | 53790 | 53730 | -770 | -830 | 16138 | 83520 | 982 |
| 1804 | 54640 | 54000 | 54170 | 53710 | 53930 | 53910 | -710 | -730 | 3080 | 49796 | 544 |
| 1805 | 54810 | 54010 | 54310 | 53900 | 54090 | 54100 | -720 | -710 | 2128 | 44238 | -148 |
| 1806 | 54940 | 54300 | 54490 | 54040 | 54270 | 54230 | -670 | -710 | 1302 | 39374 | 106 |
| 1807 | 55090 | 54550 | 54610 | 54240 | 54490 | 54420 | -600 | -670 | 762 | 27214 | 50 |
| 1808 | 55110 | 54310 | 54700 | 54310 | 54570 | 54530 | -540 | -580 | 120 | 2056 | 4 |
| 1809 | 55430 | 55020 | 55020 | 54520 | 54790 | 54740 | -640 | -690 | 182 | 2042 | -12 |
| 1810 | 55590 | 54900 | 55000 | 54630 | 54830 | 54790 | -760 | -800 | 272 | 854 | 42 |
| 小计 | 461180 | 705440 / -15438 | |||||||||
| 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 | 16290 | 16120 | 16265 | 16110 | 16195 | 16195 | -95 | -95 | 38310 | 74634 | -10792 |
| 1712 | 16370 | 16230 | 16355 | 16190 | 16275 | 16275 | -95 | -95 | 289986 | 289886 | -22568 |
| 1801 | 16465 | 16310 | 16460 | 16260 | 16380 | 16380 | -85 | -85 | 222468 | 391552 | 43922 |
| 1802 | 16545 | 16380 | 16540 | 16360 | 16460 | 16465 | -85 | -80 | 32740 | 106852 | 3704 |
| 1803 | 16605 | 16490 | 16620 | 16445 | 16545 | 16540 | -60 | -65 | 12222 | 60012 | 94 |
| 1804 | 16700 | 16545 | 16690 | 16525 | 16600 | 16595 | -100 | -105 | 3406 | 16764 | 1436 |
| 1805 | 16700 | 16555 | 16750 | 16530 | 16640 | 16670 | -60 | -30 | 4162 | 11674 | 238 |
| 1806 | 16790 | 16720 | 16765 | 16680 | 16685 | 16715 | -105 | -75 | 246 | 2880 | 132 |
| 1807 | 16845 | 16785 | 16790 | 16740 | 16770 | 16760 | -75 | -85 | 134 | 986 | 108 |
| 1808 | 16860 | 16725 | 16810 | 16725 | 16750 | 16770 | -110 | -90 | 56 | 618 | 46 |
| 1809 | 16875 | 16760 | 16825 | 16760 | 16825 | 16795 | -50 | -80 | 42 | 312 | -2 |
| 1810 | 16885 | 16830 | 16915 | 16825 | 16865 | 16855 | -20 | -30 | 70 | 144 | 44 |
| 小计 | 603842 | 956314 / 16362 | |||||||||
| 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 | 26075 | 25520 | 26565 | 25520 | 26130 | 25995 | 55 | -80 | 22040 | 49132 | -9544 |
| 1712 | 25815 | 25410 | 25860 | 25380 | 25825 | 25635 | 10 | -180 | 221746 | 224100 | -2264 |
| 1801 | 25665 | 25250 | 25720 | 25245 | 25650 | 25510 | -15 | -155 | 340682 | 172018 | 32782 |
| 1802 | 25575 | 25160 | 25585 | 25155 | 25510 | 25420 | -65 | -155 | 36886 | 40610 | 6826 |
| 1803 | 25505 | 25130 | 25500 | 25060 | 25430 | 25340 | -75 | -165 | 2352 | 1904 | 290 |
| 1804 | 25445 | 25035 | 25365 | 25025 | 25240 | 25220 | -205 | -225 | 72 | 738 | -26 |
| 1805 | 25270 | 24925 | 25275 | 24920 | 25195 | 25120 | -75 | -150 | 814 | 3482 | 34 |
| 1806 | 25175 | 24875 | 25165 | 24875 | 25075 | 25005 | -100 | -170 | 26 | 398 | 6 |
| 1807 | 25115 | 24790 | 25100 | 24790 | 25055 | 25020 | -60 | -95 | 54 | 324 | -12 |
| 1808 | 24980 | 24690 | 24915 | 24685 | 24905 | 24805 | -75 | -175 | 50 | 308 | -2 |
| 1809 | 25005 | 24695 | 24935 | 24640 | 24930 | 24830 | -75 | -175 | 26 | 222 | 2 |
| 1810 | 24840 | 24305 | 24775 | 24305 | 24750 | 24650 | -90 | -190 | 16 | 48 | 0 |
| 小计 | 624764 | 493284 / 28092 | |||||||||
| 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 | 18940 | 18855 | 18855 | 18250 | 18305 | 18485 | -635 | -455 | 7480 | 11476 | -4350 |
| 1712 | 18825 | 18635 | 18670 | 18200 | 18265 | 18455 | -560 | -370 | 91732 | 54748 | 1014 |
| 1801 | 18795 | 18660 | 18660 | 18230 | 18295 | 18450 | -500 | -345 | 18082 | 18932 | 3212 |
| 1802 | 18870 | 18535 | 18655 | 18265 | 18330 | 18490 | -540 | -380 | 516 | 1270 | 172 |
| 1803 | 18875 | 18590 | 18590 | 18290 | 18290 | 18425 | -585 | -450 | 26 | 212 | 4 |
| 1804 | 18650 | 18205 | 18205 | -445 | -445 | 0 | 128 | 0 | |||
| 1805 | 18825 | 18630 | 18650 | 18340 | 18340 | 18510 | -485 | -315 | 60 | 446 | 8 |
| 1806 | 18945 | 18570 | 18570 | 18515 | 18515 | 18540 | -430 | -405 | 4 | 212 | -2 |
| 1807 | 18940 | 18555 | 18580 | 18365 | 18365 | 18475 | -575 | -465 | 8 | 100 | 2 |
| 1808 | 18800 | 18600 | 18600 | 18360 | 18360 | 18445 | -440 | -355 | 6 | 66 | 2 |
| 1809 | 18760 | 18610 | 18610 | 18610 | 18610 | 18610 | -150 | -150 | 2 | 30 | 0 |
| 1810 | 18815 | 18605 | 18605 | 18500 | 18500 | 18540 | -315 | -275 | 10 | 20 | 8 |
| 小计 | 117926 | 87640 / 70 | |||||||||
| 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 | 93400 | 93670 | 93670 | 93670 | 93670 | 93670 | 270 | 270 | 2 | 948 | -2 |
| 1712 | 93610 | 92540 | 92540 | 92540 | 92540 | 92540 | -1070 | -1070 | 2 | 230 | -2 |
| 1801 | 93890 | 91940 | 93400 | 91760 | 92630 | 92620 | -1260 | -1270 | 385454 | 438826 | -41606 |
| 1802 | 93610 | 92950 | 92950 | 92950 | 92950 | 92950 | -660 | -660 | 4 | 176 | 0 |
| 1803 | 93750 | 92210 | 93530 | 92010 | 93100 | 92880 | -650 | -870 | 922 | 3854 | -258 |
| 1804 | 94040 | 93190 | 93190 | 93190 | 93190 | 93190 | -850 | -850 | 2 | 74 | 0 |
| 1805 | 94310 | 92560 | 93900 | 92310 | 93110 | 93140 | -1200 | -1170 | 147730 | 241488 | 5404 |
| 1806 | 95310 | 93730 | 93730 | 93510 | 93510 | 93620 | -1800 | -1690 | 4 | 80 | -2 |
| 1807 | 94240 | 93570 | 93570 | 92990 | 93370 | 93300 | -870 | -940 | 84 | 1012 | 6 |
| 1808 | 94950 | 93330 | 93330 | 93330 | 93330 | 93330 | -1620 | -1620 | 6 | 48 | 0 |
| 1809 | 95100 | 93480 | 94650 | 93270 | 93950 | 93860 | -1150 | -1240 | 270 | 1108 | 48 |
| 1810 | 95440 | 95440 | 95440 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 534480 | 687854 / -36412 | |||||||||
| 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 | 143500 | 143500 | 143500 | 143500 | 143500 | -430 | -430 | 6 | 28 | 4 |
| 1712 | 144360 | 153010 | 153010 | 143110 | 143110 | 146950 | -1250 | 2590 | 28 | 76 | 2 |
| 1801 | 144490 | 143610 | 144970 | 143130 | 143700 | 144030 | -790 | -460 | 8400 | 20368 | -274 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 146300 | 145840 | 145840 | -460 | -460 | 0 | 2 | 0 | |||
| 1804 | 145530 | 145070 | 145070 | -460 | -460 | 0 | 4 | 0 | |||
| 1805 | 145780 | 144290 | 145800 | 144290 | 145240 | 145270 | -540 | -510 | 88 | 240 | 10 |
| 1806 | 145390 | 145390 | 145390 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144580 | 144080 | 144080 | -500 | -500 | 0 | 0 | 0 | |||
| 1808 | 144580 | 144580 | 144580 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 147280 | 147280 | 147280 | 0 | 0 | 0 | 36 | 0 | |||
| 1810 | 147490 | 147490 | 147490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8522 | 20758 / -258 | |||||||||
| 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 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | -4.55 | -4.55 | 10 | 0 | -10 |
| 1712 | 274.4 | 273.65 | 274.8 | 273.65 | 274.3 | 274.3 | -0.1 | -0.1 | 132546 | 220844 | -16652 |
| 1801 | 274.5 | 274.5 | 274.5 | 0 | 0 | 0 | 28 | 0 | |||
| 1802 | 275.5 | 275.45 | 276.15 | 275.45 | 275.6 | 275.85 | 0.1 | 0.35 | 28 | 190 | 10 |
| 1804 | 278.5 | 277.85 | 277.85 | 277.45 | 277.45 | 277.65 | -1.05 | -0.85 | 4 | 108 | -4 |
| 1806 | 277.9 | 277.7 | 278.4 | 277.25 | 278 | 277.9 | 0.1 | 0 | 17600 | 103432 | 5936 |
| 1808 | 281.85 | 281.85 | 281.85 | 0 | 0 | 0 | 24 | 0 | |||
| 1810 | 281.95 | 281.95 | 281.95 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 150188 | 324634 / -10720 | |||||||||
| 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 | 3829 | 3800 | 3821 | 3800 | 3815 | 3816 | -14 | -13 | 58 | 2300 | -22 |
| 1712 | 3852 | 3818 | 3857 | 3813 | 3841 | 3837 | -11 | -15 | 346112 | 493898 | -47556 |
| 1801 | 3874 | 3851 | 3871 | 3841 | 3862 | 3858 | -12 | -16 | 100 | 2314 | -12 |
| 1802 | 3922 | 3880 | 3883 | 3873 | 3883 | 3879 | -39 | -43 | 8 | 502 | 0 |
| 1803 | 3939 | 3901 | 3908 | 3896 | 3908 | 3901 | -31 | -38 | 6 | 244 | -4 |
| 1804 | 3920 | 3920 | 3920 | 0 | 0 | 0 | 106 | 0 | |||
| 1805 | 3941 | 3929 | 3943 | 3918 | 3929 | 3928 | -12 | -13 | 28 | 216 | 14 |
| 1806 | 3953 | 3920 | 3960 | 3914 | 3941 | 3939 | -12 | -14 | 49778 | 111998 | 11000 |
| 1807 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 4003 | 3959 | 3960 | 3959 | 3960 | 3959 | -43 | -44 | 6 | 60 | -4 |
| 1809 | 4020 | 3985 | 4002 | 3977 | 3995 | 3987 | -25 | -33 | 16 | 72 | 10 |
| 1810 | 4036 | 4036 | 4036 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 396112 | 611768 / -36574 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
