| 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 | 53730 | 53600 | 54920 | 53520 | 54500 | 54430 | 770 | 700 | 30440 | 53100 | -3350 |
| 1712 | 53690 | 53560 | 54950 | 53430 | 54460 | 54210 | 770 | 520 | 260556 | 153944 | -7242 |
| 1801 | 53720 | 53500 | 54940 | 53420 | 54450 | 54230 | 730 | 510 | 171244 | 138028 | 2946 |
| 1802 | 53770 | 53590 | 54990 | 53510 | 54530 | 54270 | 760 | 500 | 41486 | 92136 | 2152 |
| 1803 | 53900 | 53730 | 55090 | 53640 | 54620 | 54410 | 720 | 510 | 19884 | 89432 | 2646 |
| 1804 | 54050 | 53900 | 55250 | 53820 | 54860 | 54640 | 810 | 590 | 3714 | 51180 | 148 |
| 1805 | 54250 | 54100 | 55400 | 54000 | 55010 | 54780 | 760 | 530 | 2600 | 44306 | 120 |
| 1806 | 54380 | 54320 | 55500 | 54150 | 55100 | 54980 | 720 | 600 | 896 | 39760 | 12 |
| 1807 | 54540 | 54400 | 57000 | 54350 | 55280 | 55260 | 740 | 720 | 356 | 27228 | 10 |
| 1808 | 54600 | 54630 | 55680 | 54630 | 55600 | 55360 | 1000 | 760 | 46 | 2060 | -6 |
| 1809 | 54790 | 54720 | 55810 | 54580 | 55650 | 55470 | 860 | 680 | 290 | 2042 | -14 |
| 1810 | 54920 | 54900 | 56090 | 54680 | 55750 | 55530 | 830 | 610 | 238 | 1032 | 94 |
| 小计 | 531750 | 694248 / -2484 | |||||||||
| 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 | 16175 | 16115 | 16360 | 16050 | 16050 | 16220 | -125 | 45 | 12980 | 61130 | -3050 |
| 1712 | 16265 | 16185 | 16470 | 16125 | 16130 | 16295 | -135 | 30 | 307894 | 238878 | -20436 |
| 1801 | 16370 | 16290 | 16575 | 16225 | 16235 | 16385 | -135 | 15 | 339560 | 426182 | 17976 |
| 1802 | 16455 | 16385 | 16655 | 16325 | 16325 | 16470 | -130 | 15 | 60602 | 114552 | 4630 |
| 1803 | 16525 | 16455 | 16720 | 16410 | 16415 | 16545 | -110 | 20 | 27896 | 61974 | 3180 |
| 1804 | 16585 | 16550 | 16790 | 16490 | 16495 | 16600 | -90 | 15 | 2714 | 16748 | 0 |
| 1805 | 16645 | 16600 | 16845 | 16550 | 16570 | 16685 | -75 | 40 | 2352 | 11912 | 132 |
| 1806 | 16705 | 16680 | 16900 | 16630 | 16670 | 16735 | -35 | 30 | 478 | 3168 | 202 |
| 1807 | 16750 | 16820 | 16930 | 16645 | 16695 | 16840 | -55 | 90 | 144 | 956 | -48 |
| 1808 | 16795 | 16785 | 16900 | 16700 | 16700 | 16755 | -95 | -40 | 90 | 704 | 72 |
| 1809 | 16790 | 16795 | 16995 | 16740 | 16760 | 16895 | -30 | 105 | 174 | 342 | -2 |
| 1810 | 16845 | 16895 | 17005 | 16800 | 16800 | 16910 | -45 | 65 | 94 | 194 | 32 |
| 小计 | 754978 | 936740 / 2688 | |||||||||
| 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 | 26205 | 26360 | 26995 | 26300 | 26440 | 26690 | 235 | 485 | 14826 | 40560 | -1896 |
| 1712 | 25920 | 26135 | 26825 | 25980 | 26155 | 26345 | 235 | 425 | 219446 | 192950 | -18474 |
| 1801 | 25755 | 25980 | 26665 | 25820 | 25990 | 26180 | 235 | 425 | 547096 | 197068 | 13094 |
| 1802 | 25660 | 25850 | 26530 | 25685 | 25890 | 26065 | 230 | 405 | 61756 | 49400 | 6360 |
| 1803 | 25545 | 25710 | 26400 | 25600 | 25780 | 26035 | 235 | 490 | 3182 | 3370 | 838 |
| 1804 | 25370 | 25560 | 26220 | 25560 | 25775 | 26000 | 405 | 630 | 552 | 980 | 238 |
| 1805 | 25385 | 25540 | 26195 | 25425 | 25650 | 25845 | 265 | 460 | 1504 | 3822 | 208 |
| 1806 | 25235 | 25695 | 26050 | 25570 | 25570 | 25725 | 335 | 490 | 24 | 410 | 12 |
| 1807 | 25130 | 25480 | 25905 | 25240 | 25390 | 25725 | 260 | 595 | 46 | 312 | -4 |
| 1808 | 25135 | 25325 | 25850 | 25325 | 25380 | 25740 | 245 | 605 | 36 | 302 | 14 |
| 1809 | 25115 | 25205 | 25815 | 25205 | 25535 | 25555 | 420 | 440 | 78 | 218 | 12 |
| 1810 | 25005 | 25350 | 25785 | 25345 | 25535 | 25525 | 530 | 520 | 86 | 114 | 48 |
| 小计 | 848632 | 489506 / 450 | |||||||||
| 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 | 18390 | 18650 | 19025 | 18500 | 18660 | 18775 | 270 | 385 | 2220 | 7760 | -1430 |
| 1712 | 18375 | 18540 | 19105 | 18450 | 18715 | 18710 | 340 | 335 | 92770 | 47228 | -3296 |
| 1801 | 18415 | 18595 | 19120 | 18470 | 18730 | 18745 | 315 | 330 | 24130 | 22188 | 1680 |
| 1802 | 18385 | 18590 | 19080 | 18500 | 18790 | 18760 | 405 | 375 | 374 | 1462 | 60 |
| 1803 | 18340 | 18550 | 18910 | 18550 | 18855 | 18805 | 515 | 465 | 8 | 214 | 4 |
| 1804 | 18425 | 18525 | 18905 | 18525 | 18860 | 18795 | 435 | 370 | 8 | 130 | 0 |
| 1805 | 18395 | 18560 | 19030 | 18560 | 18740 | 18870 | 345 | 475 | 58 | 456 | -2 |
| 1806 | 18395 | 18610 | 19035 | 18610 | 19035 | 18820 | 640 | 425 | 4 | 212 | -2 |
| 1807 | 18510 | 18960 | 18960 | 18900 | 18900 | 18930 | 390 | 420 | 4 | 104 | 4 |
| 1808 | 18630 | 18750 | 18750 | 120 | 120 | 0 | 66 | 0 | |||
| 1809 | 18500 | 18890 | 19055 | 18890 | 19055 | 18970 | 555 | 470 | 4 | 32 | 0 |
| 1810 | 18500 | 19100 | 19100 | 18915 | 18915 | 19005 | 415 | 505 | 4 | 20 | -2 |
| 小计 | 119584 | 79872 / -2984 | |||||||||
| 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 | 93630 | 92960 | 93630 | -670 | 0 | 0 | 924 | 0 | |||
| 1712 | 93700 | 95050 | 98810 | 95050 | 98810 | 95870 | 5110 | 2170 | 20 | 226 | -2 |
| 1801 | 93720 | 95100 | 99340 | 94760 | 99340 | 96250 | 5620 | 2530 | 283060 | 442476 | -28560 |
| 1802 | 94330 | 94960 | 99980 | 94960 | 98830 | 98220 | 4500 | 3890 | 70 | 180 | 6 |
| 1803 | 93630 | 95020 | 99240 | 95020 | 99240 | 96030 | 5610 | 2400 | 482 | 3502 | -56 |
| 1804 | 93190 | 95720 | 95800 | 95490 | 95800 | 95680 | 2610 | 2490 | 8 | 70 | -4 |
| 1805 | 94390 | 95700 | 100050 | 95480 | 100050 | 97100 | 5660 | 2710 | 150742 | 294266 | 23934 |
| 1806 | 94490 | 95990 | 96770 | 95920 | 96620 | 96320 | 2130 | 1830 | 104 | 70 | -4 |
| 1807 | 94070 | 95860 | 99470 | 95610 | 99470 | 96210 | 5400 | 2140 | 282 | 1066 | 54 |
| 1808 | 93880 | 98200 | 98200 | 98200 | 98200 | 98200 | 4320 | 4320 | 2 | 50 | 2 |
| 1809 | 95030 | 96610 | 100730 | 96280 | 100730 | 99620 | 5700 | 4590 | 700 | 1414 | 270 |
| 1810 | 95440 | 98200 | 101160 | 98200 | 101160 | 100790 | 5720 | 5350 | 26 | 30 | 20 |
| 小计 | 435496 | 744274 / -4340 | |||||||||
| 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 | 142850 | 142850 | 142850 | 0 | 0 | 0 | 32 | 0 | |||
| 1712 | 146280 | 146280 | 146280 | 0 | 0 | 0 | 76 | 0 | |||
| 1801 | 143450 | 142920 | 145510 | 140970 | 144410 | 142970 | 960 | -480 | 34374 | 21770 | 586 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 145250 | 144760 | 144760 | -490 | -490 | 0 | 2 | 0 | |||
| 1804 | 144480 | 143990 | 143990 | -490 | -490 | 0 | 4 | 0 | |||
| 1805 | 144690 | 144220 | 146390 | 142200 | 145750 | 144020 | 1060 | -670 | 436 | 318 | 54 |
| 1806 | 144300 | 144300 | 144300 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143510 | 142850 | 142850 | -660 | -660 | 0 | 0 | 0 | |||
| 1808 | 143510 | 143510 | 143510 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145000 | 145310 | 146690 | 145310 | 146580 | 146080 | 1580 | 1080 | 8 | 36 | 2 |
| 1810 | 144700 | 144700 | 144700 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 34818 | 22242 / 642 | |||||||||
| 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 | 274.6 | 273.9 | 274.15 | 273.1 | 273.9 | 273.55 | -0.7 | -1.05 | 107352 | 184966 | -12208 |
| 1801 | 276.5 | 276.55 | 277.85 | 273.6 | 275.2 | 275.65 | -1.3 | -0.85 | 48 | 28 | 0 |
| 1802 | 276.3 | 275.75 | 275.9 | 275.25 | 275.9 | 275.65 | -0.4 | -0.65 | 60 | 224 | 12 |
| 1804 | 278.3 | 278.3 | 278.3 | 0 | 0 | 0 | 106 | 0 | |||
| 1806 | 278.7 | 278 | 278.35 | 277.15 | 278.1 | 277.65 | -0.6 | -1.05 | 33460 | 128822 | 6924 |
| 1808 | 280.2 | 279.7 | 279.7 | -0.5 | -0.5 | 0 | 22 | 0 | |||
| 1810 | 279.8 | 279.8 | 279.8 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 140920 | 314178 / -5272 | |||||||||
| 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 | 3814 | 3836 | 3814 | 3836 | 3815 | 20 | -1 | 440 | 2732 | 436 |
| 1712 | 3844 | 3836 | 3848 | 3817 | 3842 | 3832 | -2 | -12 | 269616 | 439898 | -23122 |
| 1801 | 3862 | 3863 | 3873 | 3843 | 3869 | 3857 | 7 | -5 | 180 | 2356 | 26 |
| 1802 | 3879 | 3878 | 3884 | 3878 | 3883 | 3881 | 4 | 2 | 8 | 498 | -4 |
| 1803 | 3901 | 3894 | 3894 | 3894 | 3894 | 3894 | -7 | -7 | 4 | 242 | -2 |
| 1804 | 3917 | 3908 | 3908 | 3906 | 3906 | 3907 | -11 | -10 | 10 | 112 | 4 |
| 1805 | 3929 | 3923 | 3928 | 3923 | 3923 | 3926 | -6 | -3 | 10 | 214 | -2 |
| 1806 | 3948 | 3945 | 3960 | 3925 | 3955 | 3941 | 7 | -7 | 73810 | 143750 | 23092 |
| 1807 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 3959 | 3975 | 3994 | 3949 | 3994 | 3972 | 35 | 13 | 6 | 64 | 4 |
| 1809 | 3995 | 3985 | 4026 | 3985 | 4013 | 4010 | 18 | 15 | 36 | 96 | 22 |
| 1810 | 4022 | 4022 | 4022 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 344120 | 590022 / 454 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
