| 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 | 54160 | 53860 | 54740 | 53860 | 54320 | 54390 | 160 | 230 | 24490 | 45790 | -3150 |
| 1712 | 54140 | 53880 | 54750 | 53850 | 54310 | 54380 | 170 | 240 | 190458 | 151142 | 940 |
| 1801 | 54160 | 53880 | 54820 | 53880 | 54390 | 54430 | 230 | 270 | 203122 | 150980 | 16246 |
| 1802 | 54200 | 53970 | 54900 | 53960 | 54420 | 54500 | 220 | 300 | 55388 | 99400 | 6784 |
| 1803 | 54320 | 54240 | 55000 | 54090 | 54550 | 54610 | 230 | 290 | 25606 | 91772 | 2600 |
| 1804 | 54470 | 54240 | 55140 | 54230 | 54740 | 54710 | 270 | 240 | 6186 | 51452 | 90 |
| 1805 | 54680 | 54470 | 55360 | 54460 | 54920 | 54990 | 240 | 310 | 2102 | 44238 | -54 |
| 1806 | 54860 | 54650 | 55430 | 54650 | 55040 | 55080 | 180 | 220 | 1360 | 39954 | 108 |
| 1807 | 54930 | 54910 | 55600 | 54850 | 55270 | 55290 | 340 | 360 | 258 | 27404 | 74 |
| 1808 | 54990 | 54910 | 55420 | 54910 | 55420 | 55210 | 430 | 220 | 56 | 2116 | 32 |
| 1809 | 55190 | 55010 | 55830 | 55010 | 55500 | 55510 | 310 | 320 | 126 | 1936 | 4 |
| 1810 | 55330 | 55270 | 55960 | 55270 | 55650 | 55630 | 320 | 300 | 262 | 982 | 32 |
| 小计 | 509414 | 707166 / 23706 | |||||||||
| 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 | 16045 | 16060 | 16095 | 16000 | 16055 | 16045 | 10 | 0 | 6710 | 59950 | 390 |
| 1712 | 16155 | 16150 | 16195 | 16075 | 16140 | 16135 | -15 | -20 | 78832 | 217974 | -6860 |
| 1801 | 16250 | 16220 | 16285 | 16165 | 16240 | 16230 | -10 | -20 | 213104 | 425602 | -1350 |
| 1802 | 16340 | 16300 | 16375 | 16260 | 16335 | 16320 | -5 | -20 | 32962 | 120864 | 78 |
| 1803 | 16425 | 16405 | 16450 | 16345 | 16410 | 16395 | -15 | -30 | 11236 | 62780 | 980 |
| 1804 | 16500 | 16480 | 16520 | 16420 | 16470 | 16470 | -30 | -30 | 904 | 17226 | 234 |
| 1805 | 16570 | 16550 | 16595 | 16495 | 16555 | 16540 | -15 | -30 | 846 | 12106 | 118 |
| 1806 | 16615 | 16615 | 16655 | 16565 | 16605 | 16605 | -10 | -10 | 102 | 3192 | 20 |
| 1807 | 16700 | 16645 | 16740 | 16640 | 16670 | 16685 | -30 | -15 | 72 | 968 | -6 |
| 1808 | 16735 | 16725 | 16745 | 16685 | 16745 | 16710 | 10 | -25 | 20 | 738 | 10 |
| 1809 | 16755 | 16755 | 16780 | 16745 | 16755 | 16755 | 0 | 0 | 18 | 390 | -4 |
| 1810 | 16785 | 16765 | 16830 | 16765 | 16820 | 16790 | 35 | 5 | 12 | 238 | 0 |
| 小计 | 344818 | 922028 / -6390 | |||||||||
| 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 | 26355 | 26285 | 26470 | 26155 | 26295 | 26335 | -60 | -20 | 6610 | 35670 | -2430 |
| 1712 | 26100 | 25950 | 26240 | 25840 | 26025 | 26050 | -75 | -50 | 116040 | 173268 | -7308 |
| 1801 | 25950 | 25805 | 26120 | 25710 | 25935 | 25920 | -15 | -30 | 520576 | 218332 | 16888 |
| 1802 | 25865 | 25760 | 26025 | 25620 | 25865 | 25835 | 0 | -30 | 69736 | 58858 | 9014 |
| 1803 | 25760 | 25645 | 25970 | 25570 | 25800 | 25775 | 40 | 15 | 7136 | 7160 | 3692 |
| 1804 | 25885 | 25560 | 25805 | 25560 | 25760 | 25695 | -125 | -190 | 194 | 1046 | 64 |
| 1805 | 25590 | 25490 | 25785 | 25385 | 25680 | 25615 | 90 | 25 | 1428 | 4070 | 224 |
| 1806 | 25465 | 25410 | 25685 | 25335 | 25640 | 25555 | 175 | 90 | 150 | 480 | 62 |
| 1807 | 25365 | 25320 | 25555 | 25230 | 25555 | 25470 | 190 | 105 | 130 | 418 | 108 |
| 1808 | 25270 | 25355 | 25475 | 25245 | 25450 | 25415 | 180 | 145 | 90 | 362 | 50 |
| 1809 | 25290 | 25190 | 25455 | 25185 | 25455 | 25335 | 165 | 45 | 68 | 258 | 24 |
| 1810 | 25185 | 25210 | 25345 | 25210 | 25275 | 25290 | 90 | 105 | 28 | 140 | 22 |
| 小计 | 722186 | 500062 / 20410 | |||||||||
| 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 | 18620 | 18590 | 18700 | 18390 | 18435 | 18540 | -185 | -80 | 2130 | 6690 | -810 |
| 1712 | 18685 | 18730 | 18815 | 18450 | 18590 | 18630 | -95 | -55 | 74206 | 46178 | -654 |
| 1801 | 18705 | 18740 | 18825 | 18510 | 18615 | 18660 | -90 | -45 | 28988 | 24200 | 1376 |
| 1802 | 18730 | 18745 | 18820 | 18555 | 18695 | 18690 | -35 | -40 | 424 | 1498 | 24 |
| 1803 | 18690 | 18770 | 18770 | 18575 | 18575 | 18670 | -115 | -20 | 4 | 214 | 0 |
| 1804 | 18760 | 18760 | 18760 | 0 | 0 | 0 | 126 | 0 | |||
| 1805 | 18785 | 18865 | 18870 | 18640 | 18640 | 18770 | -145 | -15 | 34 | 472 | 10 |
| 1806 | 18815 | 18855 | 18855 | 18675 | 18675 | 18765 | -140 | -50 | 4 | 212 | 0 |
| 1807 | 18835 | 18835 | 18835 | 0 | 0 | 0 | 106 | 0 | |||
| 1808 | 18745 | 18700 | 18700 | 18700 | 18700 | 18700 | -45 | -45 | 2 | 68 | 0 |
| 1809 | 18970 | 18835 | 18835 | 18740 | 18740 | 18800 | -230 | -170 | 6 | 32 | 0 |
| 1810 | 19005 | 18650 | 18650 | 18650 | 18650 | 18650 | -355 | -355 | 2 | 18 | -2 |
| 小计 | 105800 | 79814 / -56 | |||||||||
| 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 | 99240 | 99240 | 99240 | 0 | 0 | 0 | 924 | 0 | |||
| 1712 | 100860 | 100920 | 101300 | 99030 | 100990 | 101010 | 130 | 150 | 82 | 192 | -40 |
| 1801 | 101010 | 100990 | 101860 | 99020 | 101320 | 100700 | 310 | -310 | 602778 | 463650 | -32906 |
| 1802 | 100680 | 101000 | 101320 | 99350 | 101320 | 100400 | 640 | -280 | 68 | 192 | 2 |
| 1803 | 101170 | 102530 | 102530 | 99230 | 101450 | 101240 | 280 | 70 | 1412 | 2910 | -406 |
| 1804 | 100940 | 101530 | 101600 | 100790 | 101260 | 101420 | 320 | 480 | 24 | 100 | 4 |
| 1805 | 101650 | 101700 | 102490 | 99430 | 101920 | 101320 | 270 | -330 | 361392 | 332830 | 12222 |
| 1806 | 101660 | 101920 | 102380 | 100860 | 102380 | 101740 | 720 | 80 | 18 | 104 | 0 |
| 1807 | 101560 | 101880 | 102280 | 99760 | 102000 | 101580 | 440 | 20 | 758 | 1308 | 38 |
| 1808 | 101760 | 101280 | 103000 | 100850 | 102190 | 101910 | 430 | 150 | 10 | 58 | 2 |
| 1809 | 102250 | 102290 | 103150 | 100490 | 102800 | 102110 | 550 | -140 | 726 | 1650 | 62 |
| 1810 | 102220 | 100870 | 102840 | 100850 | 102840 | 101440 | 620 | -780 | 8 | 54 | -8 |
| 小计 | 967276 | 803972 / -21030 | |||||||||
| 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 | 140040 | 145890 | 145890 | 136460 | 136460 | 141170 | -3580 | 1130 | 8 | 36 | 4 |
| 1712 | 143400 | 144560 | 144560 | 1160 | 1160 | 0 | 76 | 0 | |||
| 1801 | 144220 | 143340 | 144400 | 143340 | 143920 | 144020 | -300 | -200 | 7568 | 20710 | -294 |
| 1802 | 143300 | 143100 | 143100 | -200 | -200 | 0 | 4 | 0 | |||
| 1803 | 146030 | 145830 | 145830 | -200 | -200 | 0 | 2 | 0 | |||
| 1804 | 145250 | 145050 | 145050 | -200 | -200 | 0 | 4 | 0 | |||
| 1805 | 145570 | 145160 | 145910 | 145000 | 145020 | 145380 | -550 | -190 | 204 | 368 | 66 |
| 1806 | 145180 | 145180 | 145180 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144390 | 144200 | 144200 | -190 | -190 | 0 | 0 | 0 | |||
| 1808 | 144390 | 144390 | 144390 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146280 | 146130 | 146160 | 146130 | 146160 | 146140 | -120 | -140 | 4 | 40 | 2 |
| 1810 | 145980 | 145980 | 145980 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7784 | 21240 / -222 | |||||||||
| 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 | 273.75 | 273.7 | 274.8 | 273.5 | 274 | 274.05 | 0.25 | 0.3 | 81612 | 180534 | 238 |
| 1801 | 274.05 | 274.05 | 274.05 | 0 | 0 | 0 | 30 | 0 | |||
| 1802 | 275.65 | 276 | 276.45 | 275.65 | 276 | 276.2 | 0.35 | 0.55 | 52 | 226 | 4 |
| 1804 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 277.9 | 278.1 | 278.9 | 277.85 | 278.2 | 278.25 | 0.3 | 0.35 | 34282 | 136642 | 4060 |
| 1808 | 279.7 | 279.7 | 279.7 | 0 | 0 | 0 | 22 | 0 | |||
| 1810 | 279.8 | 280.9 | 280.9 | 279.7 | 280.35 | 280.45 | 0.55 | 0.65 | 8 | 14 | 4 |
| 小计 | 115954 | 317576 / 4306 | |||||||||
| 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 | 3839 | 3870 | 3870 | 3870 | 3870 | 3870 | 31 | 31 | 4 | 2728 | 0 |
| 1712 | 3867 | 3873 | 3893 | 3871 | 3881 | 3881 | 14 | 14 | 197298 | 414246 | -16450 |
| 1801 | 3891 | 3895 | 3908 | 3890 | 3900 | 3897 | 9 | 6 | 112 | 2014 | 32 |
| 1802 | 3912 | 3923 | 3923 | 3923 | 3923 | 3923 | 11 | 11 | 2 | 430 | 0 |
| 1803 | 3938 | 3938 | 3938 | 0 | 0 | 0 | 244 | 0 | |||
| 1804 | 3957 | 3957 | 3957 | 0 | 0 | 0 | 114 | 0 | |||
| 1805 | 3966 | 3982 | 3997 | 3976 | 3980 | 3985 | 14 | 19 | 60 | 220 | 4 |
| 1806 | 3981 | 3990 | 4005 | 3983 | 3992 | 3994 | 11 | 13 | 59544 | 172456 | 7348 |
| 1807 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 50 | 0 | |||
| 1808 | 4028 | 4035 | 4035 | 4030 | 4030 | 4032 | 2 | 4 | 4 | 64 | 0 |
| 1809 | 4036 | 4055 | 4066 | 4044 | 4054 | 4054 | 18 | 18 | 36 | 94 | 4 |
| 1810 | 4022 | 4022 | 4022 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 257060 | 592670 / -9062 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
