| 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 | 53630 | 53690 | 54260 | 53470 | 53880 | 53730 | 250 | 100 | 41656 | 56450 | -6306 |
| 1712 | 53510 | 53650 | 54170 | 53350 | 53820 | 53690 | 310 | 180 | 183950 | 161186 | -5494 |
| 1801 | 53500 | 53620 | 54160 | 53330 | 53780 | 53720 | 280 | 220 | 100534 | 135082 | -1316 |
| 1802 | 53590 | 53720 | 54220 | 53420 | 53850 | 53770 | 260 | 180 | 21236 | 89984 | -528 |
| 1803 | 53730 | 53860 | 54340 | 53560 | 54010 | 53900 | 280 | 170 | 16942 | 86786 | 3266 |
| 1804 | 53910 | 54070 | 54500 | 53750 | 54180 | 54050 | 270 | 140 | 3694 | 51032 | 1236 |
| 1805 | 54100 | 54090 | 54680 | 53910 | 54380 | 54250 | 280 | 150 | 1412 | 44186 | -52 |
| 1806 | 54230 | 54320 | 54800 | 54080 | 54560 | 54380 | 330 | 150 | 1432 | 39748 | 374 |
| 1807 | 54420 | 54350 | 54940 | 54280 | 54690 | 54540 | 270 | 120 | 458 | 27218 | 4 |
| 1808 | 54530 | 54620 | 55050 | 54400 | 55050 | 54600 | 520 | 70 | 264 | 2066 | 10 |
| 1809 | 54740 | 54760 | 55200 | 54560 | 55200 | 54790 | 460 | 50 | 198 | 2056 | 14 |
| 1810 | 54790 | 54870 | 55300 | 54770 | 55080 | 54920 | 290 | 130 | 304 | 938 | 84 |
| 小计 | 372080 | 696732 / -8708 | |||||||||
| 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 | 16195 | 16200 | 16230 | 16125 | 16185 | 16175 | -10 | -20 | 28946 | 64180 | -10454 |
| 1712 | 16275 | 16260 | 16315 | 16205 | 16265 | 16265 | -10 | -10 | 285346 | 259314 | -30572 |
| 1801 | 16380 | 16345 | 16420 | 16310 | 16365 | 16370 | -15 | -10 | 203408 | 408206 | 16654 |
| 1802 | 16465 | 16400 | 16505 | 16400 | 16455 | 16455 | -10 | -10 | 48488 | 109922 | 3070 |
| 1803 | 16540 | 16500 | 16580 | 16475 | 16535 | 16525 | -5 | -15 | 15264 | 58794 | -1218 |
| 1804 | 16595 | 16535 | 16650 | 16535 | 16625 | 16585 | 30 | -10 | 1024 | 16748 | -16 |
| 1805 | 16670 | 16600 | 16705 | 16600 | 16670 | 16645 | 0 | -25 | 1582 | 11780 | 106 |
| 1806 | 16715 | 16675 | 16760 | 16670 | 16720 | 16705 | 5 | -10 | 128 | 2966 | 86 |
| 1807 | 16760 | 16710 | 16785 | 16700 | 16785 | 16750 | 25 | -10 | 30 | 1004 | 18 |
| 1808 | 16770 | 16760 | 16820 | 16755 | 16800 | 16795 | 30 | 25 | 38 | 632 | 14 |
| 1809 | 16795 | 16795 | 16865 | 16745 | 16850 | 16790 | 55 | -5 | 120 | 344 | 32 |
| 1810 | 16855 | 16820 | 16880 | 16820 | 16880 | 16845 | 25 | -10 | 42 | 162 | 18 |
| 小计 | 584416 | 934052 / -22262 | |||||||||
| 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 | 25995 | 26180 | 26440 | 26000 | 26415 | 26205 | 420 | 210 | 16176 | 42456 | -6676 |
| 1712 | 25635 | 25835 | 26200 | 25705 | 26135 | 25920 | 500 | 285 | 203036 | 211424 | -12676 |
| 1801 | 25510 | 25625 | 26050 | 25505 | 25970 | 25755 | 460 | 245 | 377650 | 183974 | 11956 |
| 1802 | 25420 | 25465 | 25920 | 25370 | 25850 | 25660 | 430 | 240 | 36074 | 43040 | 2430 |
| 1803 | 25340 | 25425 | 25820 | 25300 | 25700 | 25545 | 360 | 205 | 2672 | 2532 | 628 |
| 1804 | 25220 | 25315 | 25665 | 25250 | 25665 | 25370 | 445 | 150 | 38 | 742 | 4 |
| 1805 | 25120 | 25195 | 25625 | 25120 | 25530 | 25385 | 410 | 265 | 888 | 3614 | 132 |
| 1806 | 25005 | 25040 | 25315 | 25040 | 25300 | 25235 | 295 | 230 | 36 | 398 | 0 |
| 1807 | 25020 | 25060 | 25390 | 24980 | 25390 | 25130 | 370 | 110 | 44 | 316 | -8 |
| 1808 | 24805 | 25005 | 25320 | 24915 | 25320 | 25135 | 515 | 330 | 46 | 288 | -20 |
| 1809 | 24830 | 24895 | 25285 | 24865 | 25285 | 25115 | 455 | 285 | 52 | 206 | -16 |
| 1810 | 24650 | 24795 | 25200 | 24760 | 25200 | 25005 | 550 | 355 | 38 | 66 | 18 |
| 小计 | 636750 | 489056 / -4228 | |||||||||
| 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 | 18485 | 18290 | 18660 | 18185 | 18625 | 18390 | 140 | -95 | 3560 | 9190 | -2286 |
| 1712 | 18455 | 18255 | 18650 | 18180 | 18610 | 18375 | 155 | -80 | 82962 | 50524 | -4224 |
| 1801 | 18450 | 18290 | 18650 | 18195 | 18610 | 18415 | 160 | -35 | 21420 | 20508 | 1576 |
| 1802 | 18490 | 18295 | 18680 | 18255 | 18625 | 18385 | 135 | -105 | 438 | 1402 | 132 |
| 1803 | 18425 | 18345 | 18640 | 18220 | 18640 | 18340 | 215 | -85 | 10 | 210 | -2 |
| 1804 | 18205 | 18270 | 18660 | 18270 | 18660 | 18425 | 455 | 220 | 6 | 130 | 2 |
| 1805 | 18510 | 18350 | 18730 | 18290 | 18730 | 18395 | 220 | -115 | 156 | 458 | 12 |
| 1806 | 18540 | 18315 | 18480 | 18315 | 18480 | 18395 | -60 | -145 | 4 | 214 | 2 |
| 1807 | 18475 | 18500 | 18555 | 18485 | 18555 | 18510 | 80 | 35 | 6 | 100 | 0 |
| 1808 | 18445 | 18630 | 18630 | 185 | 185 | 0 | 66 | 0 | |||
| 1809 | 18610 | 18500 | 18500 | 18500 | 18500 | 18500 | -110 | -110 | 2 | 32 | 2 |
| 1810 | 18540 | 18500 | 18500 | 18500 | 18500 | 18500 | -40 | -40 | 6 | 22 | 2 |
| 小计 | 108570 | 82856 / -4784 | |||||||||
| 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 | 93670 | 92900 | 94170 | 91770 | 92960 | 93630 | -710 | -40 | 40 | 924 | -24 |
| 1712 | 92540 | 92940 | 94960 | 92720 | 94960 | 93700 | 2420 | 1160 | 36 | 228 | -2 |
| 1801 | 92620 | 92830 | 95360 | 92620 | 95210 | 93720 | 2590 | 1100 | 441586 | 471036 | 32210 |
| 1802 | 92950 | 92890 | 95400 | 92890 | 95400 | 94330 | 2450 | 1380 | 38 | 174 | -2 |
| 1803 | 92880 | 92850 | 95450 | 92850 | 95450 | 93630 | 2570 | 750 | 974 | 3558 | -296 |
| 1804 | 93190 | 93190 | 93190 | 0 | 0 | 0 | 74 | 0 | |||
| 1805 | 93140 | 93460 | 96040 | 93150 | 95810 | 94390 | 2670 | 1250 | 188434 | 270332 | 28844 |
| 1806 | 93620 | 93630 | 96040 | 93630 | 96040 | 94490 | 2420 | 870 | 8 | 74 | -6 |
| 1807 | 93300 | 93860 | 94350 | 93860 | 94350 | 94070 | 1050 | 770 | 12 | 1012 | 0 |
| 1808 | 93330 | 93880 | 93880 | 550 | 550 | 0 | 48 | 0 | |||
| 1809 | 93860 | 94240 | 96800 | 94100 | 96610 | 95030 | 2750 | 1170 | 334 | 1144 | 36 |
| 1810 | 95440 | 95440 | 95440 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 631462 | 748614 / 60760 | |||||||||
| 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 | 143500 | 142850 | 142850 | 142850 | 142850 | 142850 | -650 | -650 | 4 | 32 | 4 |
| 1712 | 146950 | 146280 | 146280 | -670 | -670 | 0 | 76 | 0 | |||
| 1801 | 144030 | 143800 | 144140 | 142760 | 143680 | 143450 | -350 | -580 | 11760 | 21184 | 816 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 145840 | 145250 | 145250 | -590 | -590 | 0 | 2 | 0 | |||
| 1804 | 145070 | 144480 | 144480 | -590 | -590 | 0 | 4 | 0 | |||
| 1805 | 145270 | 144970 | 145370 | 144020 | 144920 | 144690 | -350 | -580 | 126 | 264 | 24 |
| 1806 | 144880 | 144880 | 144880 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144080 | 143510 | 143510 | -570 | -570 | 0 | 0 | 0 | |||
| 1808 | 144080 | 144080 | 144080 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 147280 | 145000 | 145000 | 145000 | 145000 | 145000 | -2280 | -2280 | 2 | 34 | -2 |
| 1810 | 146980 | 146980 | 146980 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11892 | 21600 / 842 | |||||||||
| 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 | 273.05 | 273.05 | 273.05 | 0 | 0 | 0 | 0 | 0 | |||
| 1712 | 274.3 | 274.25 | 275.15 | 274.15 | 274.5 | 274.6 | 0.2 | 0.3 | 129702 | 197174 | -23670 |
| 1801 | 274.5 | 276.5 | 276.55 | 276.5 | 276.55 | 276.5 | 2.05 | 2 | 8 | 28 | 0 |
| 1802 | 275.85 | 276.2 | 276.5 | 275.8 | 276.45 | 276.3 | 0.6 | 0.45 | 34 | 212 | 22 |
| 1804 | 277.65 | 278.1 | 278.6 | 278.1 | 278.6 | 278.3 | 0.95 | 0.65 | 12 | 106 | -2 |
| 1806 | 277.9 | 277.7 | 279.45 | 277.7 | 278.55 | 278.7 | 0.65 | 0.8 | 42752 | 121898 | 18466 |
| 1808 | 281.85 | 279.9 | 280.6 | 279.6 | 280.35 | 280.2 | -1.5 | -1.65 | 26 | 22 | -2 |
| 1810 | 281.95 | 279.15 | 280.5 | 279.15 | 280.5 | 279.8 | -1.45 | -2.15 | 4 | 10 | 2 |
| 小计 | 172538 | 319450 / -5184 | |||||||||
| 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 | 3816 | 3813 | 3820 | 3813 | 3816 | 3816 | 0 | 0 | 8 | 2296 | -4 |
| 1712 | 3837 | 3835 | 3851 | 3831 | 3848 | 3844 | 11 | 7 | 183816 | 463020 | -30878 |
| 1801 | 3858 | 3866 | 3875 | 3785 | 3867 | 3862 | 9 | 4 | 194 | 2330 | 16 |
| 1802 | 3879 | 3879 | 3879 | 0 | 0 | 0 | 502 | 0 | |||
| 1803 | 3901 | 3901 | 3901 | 0 | 0 | 0 | 244 | 0 | |||
| 1804 | 3920 | 3910 | 3925 | 3910 | 3925 | 3917 | 5 | -3 | 4 | 108 | 2 |
| 1805 | 3928 | 3929 | 3929 | 3929 | 3929 | 3929 | 1 | 1 | 2 | 216 | 0 |
| 1806 | 3939 | 3936 | 3957 | 3930 | 3957 | 3948 | 18 | 9 | 34374 | 120658 | 8660 |
| 1807 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 3959 | 3959 | 3959 | 0 | 0 | 0 | 60 | 0 | |||
| 1809 | 3987 | 3997 | 4000 | 3990 | 4000 | 3995 | 13 | 8 | 6 | 74 | 2 |
| 1810 | 4036 | 4022 | 4022 | 4022 | 4022 | 4022 | -14 | -14 | 2 | 10 | 2 |
| 小计 | 218406 | 589568 / -22200 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
