| 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 | 54430 | 54440 | 54440 | 53900 | 54060 | 54160 | -370 | -270 | 28150 | 48940 | -4160 |
| 1712 | 54210 | 54330 | 54420 | 53820 | 54050 | 54140 | -160 | -70 | 188854 | 150202 | -3742 |
| 1801 | 54230 | 54350 | 54430 | 53820 | 54040 | 54160 | -190 | -70 | 136664 | 134734 | -3294 |
| 1802 | 54270 | 54390 | 54500 | 53890 | 54090 | 54200 | -180 | -70 | 27478 | 92616 | 480 |
| 1803 | 54410 | 54560 | 54610 | 54010 | 54240 | 54320 | -170 | -90 | 14572 | 89172 | -260 |
| 1804 | 54640 | 54620 | 54780 | 54190 | 54380 | 54470 | -260 | -170 | 4046 | 51362 | 182 |
| 1805 | 54780 | 54900 | 54980 | 54370 | 54570 | 54680 | -210 | -100 | 2934 | 44292 | -14 |
| 1806 | 54980 | 55000 | 55100 | 54520 | 54660 | 54860 | -320 | -120 | 2780 | 39846 | 86 |
| 1807 | 55260 | 55110 | 55210 | 54690 | 54790 | 54930 | -470 | -330 | 958 | 27330 | 102 |
| 1808 | 55360 | 55030 | 55250 | 54850 | 54890 | 54990 | -470 | -370 | 404 | 2084 | 24 |
| 1809 | 55470 | 55450 | 55530 | 54960 | 55090 | 55190 | -380 | -280 | 288 | 1932 | -110 |
| 1810 | 55530 | 55610 | 55610 | 55090 | 55120 | 55330 | -410 | -200 | 266 | 950 | -82 |
| 小计 | 407394 | 683460 / -10788 | |||||||||
| 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 | 16220 | 16050 | 16125 | 15995 | 16080 | 16045 | -140 | -175 | 6400 | 59560 | -1570 |
| 1712 | 16295 | 16230 | 16255 | 16075 | 16150 | 16155 | -145 | -140 | 169054 | 224834 | -14044 |
| 1801 | 16385 | 16350 | 16350 | 16165 | 16245 | 16250 | -140 | -135 | 319504 | 426952 | 770 |
| 1802 | 16470 | 16405 | 16420 | 16260 | 16335 | 16340 | -135 | -130 | 53514 | 120786 | 6234 |
| 1803 | 16545 | 16495 | 16495 | 16345 | 16420 | 16425 | -125 | -120 | 21336 | 61800 | -174 |
| 1804 | 16600 | 16560 | 16575 | 16415 | 16485 | 16500 | -115 | -100 | 1970 | 16992 | 244 |
| 1805 | 16685 | 16650 | 16660 | 16480 | 16550 | 16570 | -135 | -115 | 1578 | 11988 | 76 |
| 1806 | 16735 | 16700 | 16705 | 16570 | 16620 | 16615 | -115 | -120 | 206 | 3172 | 4 |
| 1807 | 16840 | 16730 | 16740 | 16645 | 16705 | 16700 | -135 | -140 | 40 | 974 | 18 |
| 1808 | 16755 | 16775 | 16785 | 16670 | 16755 | 16735 | 0 | -20 | 84 | 728 | 24 |
| 1809 | 16895 | 16765 | 16825 | 16705 | 16755 | 16755 | -140 | -140 | 158 | 394 | 52 |
| 1810 | 16910 | 16805 | 16850 | 16725 | 16840 | 16785 | -70 | -125 | 72 | 238 | 44 |
| 小计 | 573916 | 928418 / -8322 | |||||||||
| 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 | 26690 | 26495 | 26530 | 26235 | 26300 | 26355 | -390 | -335 | 7560 | 38100 | -2460 |
| 1712 | 26345 | 26170 | 26285 | 25950 | 26000 | 26100 | -345 | -245 | 123130 | 180576 | -12374 |
| 1801 | 26180 | 26055 | 26125 | 25785 | 25845 | 25950 | -335 | -230 | 454672 | 201444 | 4376 |
| 1802 | 26065 | 26300 | 26300 | 25690 | 25765 | 25865 | -300 | -200 | 46564 | 49844 | 444 |
| 1803 | 26035 | 25825 | 26175 | 25615 | 25630 | 25760 | -405 | -275 | 1690 | 3468 | 98 |
| 1804 | 26000 | 27200 | 27200 | 25550 | 25560 | 25885 | -440 | -115 | 94 | 982 | 2 |
| 1805 | 25845 | 25670 | 25740 | 25450 | 25510 | 25590 | -335 | -255 | 636 | 3846 | 24 |
| 1806 | 25725 | 25525 | 25585 | 25405 | 25405 | 25465 | -320 | -260 | 22 | 418 | 8 |
| 1807 | 25725 | 25350 | 25440 | 25265 | 25265 | 25365 | -460 | -360 | 26 | 310 | -2 |
| 1808 | 25740 | 25255 | 25310 | 25255 | 25260 | 25270 | -480 | -470 | 50 | 312 | 10 |
| 1809 | 25555 | 25310 | 25335 | 25205 | 25230 | 25290 | -325 | -265 | 24 | 234 | 16 |
| 1810 | 25525 | 25255 | 25340 | 25095 | 25180 | 25185 | -345 | -340 | 34 | 118 | 4 |
| 小计 | 634502 | 479652 / -9854 | |||||||||
| 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 | 18775 | 18675 | 18845 | 18525 | 18630 | 18620 | -145 | -155 | 1250 | 7500 | -260 |
| 1712 | 18710 | 18755 | 18825 | 18555 | 18705 | 18685 | -5 | -25 | 68494 | 46832 | -396 |
| 1801 | 18745 | 18810 | 18845 | 18570 | 18735 | 18705 | -10 | -40 | 23032 | 22824 | 636 |
| 1802 | 18760 | 18795 | 18825 | 18620 | 18710 | 18730 | -50 | -30 | 592 | 1474 | 12 |
| 1803 | 18805 | 18830 | 18830 | 18600 | 18760 | 18690 | -45 | -115 | 10 | 214 | 0 |
| 1804 | 18795 | 18765 | 18850 | 18710 | 18760 | 18760 | -35 | -35 | 10 | 126 | -4 |
| 1805 | 18870 | 18695 | 18890 | 18600 | 18835 | 18785 | -35 | -85 | 62 | 462 | 6 |
| 1806 | 18820 | 18815 | 18815 | 18815 | 18815 | 18815 | -5 | -5 | 2 | 212 | 0 |
| 1807 | 18930 | 18835 | 18835 | 18835 | 18835 | 18835 | -95 | -95 | 2 | 106 | 2 |
| 1808 | 18750 | 18745 | 18750 | 18745 | 18750 | 18745 | 0 | -5 | 4 | 68 | 2 |
| 1809 | 18970 | 18970 | 18970 | 0 | 0 | 0 | 32 | 0 | |||
| 1810 | 19005 | 19005 | 19005 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 93458 | 79870 / -2 | |||||||||
| 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 | 99240 | 99240 | 5610 | 5610 | 0 | 924 | 0 | |||
| 1712 | 95870 | 100680 | 101620 | 99690 | 100850 | 100860 | 4980 | 4990 | 106 | 232 | 6 |
| 1801 | 96250 | 101100 | 102650 | 99880 | 101450 | 101010 | 5200 | 4760 | 693742 | 496556 | 54080 |
| 1802 | 98220 | 101930 | 102360 | 99940 | 101290 | 100680 | 3070 | 2460 | 106 | 190 | 10 |
| 1803 | 96030 | 101160 | 102680 | 100060 | 101300 | 101170 | 5270 | 5140 | 730 | 3316 | -186 |
| 1804 | 95680 | 101420 | 101420 | 100020 | 101420 | 100940 | 5740 | 5260 | 72 | 96 | 26 |
| 1805 | 97100 | 101550 | 103290 | 100420 | 102100 | 101650 | 5000 | 4550 | 397090 | 320608 | 26342 |
| 1806 | 96320 | 102000 | 102090 | 100750 | 101240 | 101660 | 4920 | 5340 | 78 | 104 | 34 |
| 1807 | 96210 | 101800 | 101980 | 100500 | 101980 | 101560 | 5770 | 5350 | 788 | 1270 | 204 |
| 1808 | 98200 | 102210 | 102210 | 101130 | 101960 | 101760 | 3760 | 3560 | 10 | 56 | 6 |
| 1809 | 99620 | 101210 | 103720 | 101200 | 102340 | 102250 | 2720 | 2630 | 1230 | 1588 | 174 |
| 1810 | 100790 | 102000 | 103680 | 101020 | 103440 | 102220 | 2650 | 1430 | 52 | 62 | 32 |
| 小计 | 1094004 | 825002 / 80728 | |||||||||
| 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 | 140110 | 140110 | 139980 | 139980 | 140040 | -2870 | -2810 | 8 | 32 | 0 |
| 1712 | 146280 | 143400 | 143400 | -2880 | -2880 | 0 | 76 | 0 | |||
| 1801 | 142970 | 144930 | 144930 | 143560 | 144160 | 144220 | 1190 | 1250 | 14418 | 21004 | -766 |
| 1802 | 143300 | 143300 | 143300 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 144760 | 146030 | 146030 | 1270 | 1270 | 0 | 2 | 0 | |||
| 1804 | 143990 | 145250 | 145250 | 1260 | 1260 | 0 | 4 | 0 | |||
| 1805 | 144020 | 145880 | 146050 | 144960 | 145580 | 145570 | 1560 | 1550 | 142 | 302 | -16 |
| 1806 | 143630 | 143630 | 143630 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 142850 | 144390 | 144390 | 1540 | 1540 | 0 | 0 | 0 | |||
| 1808 | 142850 | 142850 | 142850 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146080 | 146770 | 146770 | 146040 | 146050 | 146280 | -30 | 200 | 6 | 38 | 2 |
| 1810 | 145780 | 145780 | 145780 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14574 | 21462 / -780 | |||||||||
| 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 | 273.55 | 273.8 | 274.2 | 273 | 274 | 273.75 | 0.45 | 0.2 | 82780 | 180296 | -4670 |
| 1801 | 275.65 | 275.05 | 275.05 | 273.1 | 273.1 | 274.05 | -2.55 | -1.6 | 4 | 30 | 2 |
| 1802 | 275.65 | 275.55 | 276 | 275.45 | 275.65 | 275.65 | 0 | 0 | 20 | 222 | -2 |
| 1804 | 278.3 | 277.3 | 277.4 | 277 | 277.25 | 277.25 | -1.05 | -1.05 | 18 | 108 | 2 |
| 1806 | 277.65 | 278 | 278.2 | 277.35 | 278.2 | 277.9 | 0.55 | 0.25 | 27222 | 132582 | 3760 |
| 1808 | 279.7 | 279.7 | 279.7 | 0 | 0 | 0 | 22 | 0 | |||
| 1810 | 279.8 | 279.8 | 279.8 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 110044 | 313270 / -908 | |||||||||
| 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 | 3815 | 3837 | 3844 | 3837 | 3844 | 3839 | 29 | 24 | 16 | 2728 | -4 |
| 1712 | 3832 | 3845 | 3881 | 3837 | 3876 | 3867 | 44 | 35 | 373564 | 430696 | -9202 |
| 1801 | 3857 | 3850 | 3916 | 3850 | 3889 | 3891 | 32 | 34 | 806 | 1982 | -374 |
| 1802 | 3881 | 3892 | 3919 | 3892 | 3917 | 3912 | 36 | 31 | 100 | 430 | -68 |
| 1803 | 3894 | 3938 | 3938 | 3938 | 3938 | 3938 | 44 | 44 | 2 | 244 | 2 |
| 1804 | 3907 | 3957 | 3957 | 3957 | 3957 | 3957 | 50 | 50 | 2 | 114 | 2 |
| 1805 | 3926 | 3941 | 3980 | 3941 | 3970 | 3966 | 44 | 40 | 44 | 216 | 2 |
| 1806 | 3941 | 3955 | 3994 | 3948 | 3990 | 3981 | 49 | 40 | 98180 | 165108 | 21358 |
| 1807 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 3972 | 4046 | 4046 | 4016 | 4018 | 4028 | 46 | 56 | 8 | 64 | 0 |
| 1809 | 4010 | 4009 | 4058 | 4009 | 4058 | 4036 | 48 | 26 | 26 | 90 | -6 |
| 1810 | 4022 | 4022 | 4022 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 472748 | 601732 / 11710 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
