| 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 | 54470 | 54220 | 54250 | 53370 | 53390 | 53650 | -1080 | -820 | 32560 | 27580 | -5380 |
| 1712 | 54570 | 54240 | 54320 | 53350 | 53380 | 53720 | -1190 | -850 | 118876 | 140924 | -5416 |
| 1801 | 54670 | 54300 | 54420 | 53370 | 53420 | 53770 | -1250 | -900 | 305714 | 169932 | 6636 |
| 1802 | 54780 | 54400 | 54510 | 53470 | 53500 | 53820 | -1280 | -960 | 68260 | 107044 | 1540 |
| 1803 | 54910 | 54600 | 54650 | 53610 | 53690 | 53960 | -1220 | -950 | 22164 | 97434 | -376 |
| 1804 | 55060 | 54710 | 54820 | 53780 | 53850 | 54110 | -1210 | -950 | 5662 | 53328 | -152 |
| 1805 | 55210 | 54900 | 54960 | 53950 | 54010 | 54250 | -1200 | -960 | 4036 | 45110 | 642 |
| 1806 | 55390 | 55000 | 55140 | 54130 | 54160 | 54320 | -1230 | -1070 | 2774 | 39832 | -318 |
| 1807 | 55560 | 55200 | 55200 | 54300 | 54360 | 54530 | -1200 | -1030 | 372 | 27444 | -8 |
| 1808 | 55570 | 55300 | 55300 | 54450 | 54500 | 54670 | -1070 | -900 | 72 | 2180 | 28 |
| 1809 | 55770 | 55480 | 55480 | 54620 | 54640 | 54920 | -1130 | -850 | 310 | 1940 | -12 |
| 1810 | 55880 | 55400 | 55480 | 54800 | 54810 | 55080 | -1070 | -800 | 264 | 1046 | -14 |
| 小计 | 561064 | 713794 / -2830 | |||||||||
| 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 | 15895 | 15800 | 15820 | 15630 | 15675 | 15705 | -220 | -190 | 11910 | 55780 | -810 |
| 1712 | 16000 | 15900 | 15940 | 15710 | 15765 | 15805 | -235 | -195 | 102536 | 179474 | -19270 |
| 1801 | 16085 | 15985 | 16030 | 15800 | 15850 | 15900 | -235 | -185 | 337870 | 440134 | 8238 |
| 1802 | 16170 | 16055 | 16120 | 15895 | 15935 | 15985 | -235 | -185 | 63412 | 128710 | 1692 |
| 1803 | 16255 | 16140 | 16200 | 15990 | 16035 | 16075 | -220 | -180 | 23168 | 64426 | 1062 |
| 1804 | 16315 | 16230 | 16265 | 16070 | 16115 | 16150 | -200 | -165 | 2646 | 18090 | 180 |
| 1805 | 16385 | 16335 | 16355 | 16145 | 16180 | 16240 | -205 | -145 | 2650 | 13098 | 428 |
| 1806 | 16460 | 16385 | 16425 | 16220 | 16275 | 16305 | -185 | -155 | 228 | 3292 | 62 |
| 1807 | 16520 | 16425 | 16450 | 16265 | 16325 | 16360 | -195 | -160 | 88 | 1014 | 26 |
| 1808 | 16575 | 16485 | 16485 | 16320 | 16390 | 16395 | -185 | -180 | 68 | 780 | 22 |
| 1809 | 16625 | 16530 | 16535 | 16380 | 16405 | 16455 | -220 | -170 | 72 | 430 | 24 |
| 1810 | 16700 | 16595 | 16595 | 16440 | 16440 | 16535 | -260 | -165 | 42 | 240 | -2 |
| 小计 | 544690 | 905468 / -8348 | |||||||||
| 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 | 26115 | 26015 | 26015 | 25680 | 25785 | 25815 | -330 | -300 | 7900 | 23220 | -4370 |
| 1712 | 25900 | 25715 | 25780 | 25360 | 25500 | 25530 | -400 | -370 | 86698 | 136116 | -9792 |
| 1801 | 25850 | 25665 | 25740 | 25285 | 25385 | 25475 | -465 | -375 | 561540 | 238182 | 3712 |
| 1802 | 25855 | 25715 | 25740 | 25275 | 25340 | 25465 | -515 | -390 | 50318 | 68010 | 2326 |
| 1803 | 25845 | 25710 | 25745 | 25295 | 25355 | 25465 | -490 | -380 | 11988 | 19270 | 3752 |
| 1804 | 25795 | 25665 | 25715 | 25320 | 25370 | 25485 | -425 | -310 | 890 | 2798 | 142 |
| 1805 | 25795 | 25645 | 25745 | 25300 | 25350 | 25490 | -445 | -305 | 1772 | 4868 | -78 |
| 1806 | 25710 | 25610 | 25610 | 24955 | 25350 | 25425 | -360 | -285 | 200 | 854 | 76 |
| 1807 | 25660 | 25520 | 25520 | 25390 | 25390 | 25455 | -270 | -205 | 4 | 416 | -2 |
| 1808 | 25655 | 25415 | 25515 | 25300 | 25300 | 25450 | -355 | -205 | 14 | 374 | 8 |
| 1809 | 25605 | 25450 | 25480 | 25195 | 25225 | 25270 | -380 | -335 | 50 | 276 | -4 |
| 1810 | 25630 | 25525 | 25525 | 25200 | 25200 | 25310 | -430 | -320 | 14 | 178 | -6 |
| 小计 | 721388 | 494562 / -4236 | |||||||||
| 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 | 18770 | 18845 | 18900 | 18600 | 18600 | 18750 | -170 | -20 | 540 | 7500 | -50 |
| 1712 | 18890 | 18835 | 19100 | 18640 | 18670 | 18840 | -220 | -50 | 60492 | 42544 | -170 |
| 1801 | 18910 | 18825 | 19090 | 18685 | 18720 | 18860 | -190 | -50 | 31678 | 29768 | 1808 |
| 1802 | 18985 | 18885 | 19090 | 18760 | 18770 | 18900 | -215 | -85 | 452 | 1472 | -6 |
| 1803 | 19045 | 18910 | 18910 | 18755 | 18755 | 18830 | -290 | -215 | 4 | 216 | 0 |
| 1804 | 19030 | 18980 | 18980 | 18905 | 18940 | 18940 | -90 | -90 | 6 | 126 | -2 |
| 1805 | 19050 | 19095 | 19095 | 18785 | 18810 | 18925 | -240 | -125 | 48 | 482 | -2 |
| 1806 | 19085 | 19085 | 19085 | 0 | 0 | 0 | 212 | 0 | |||
| 1807 | 18900 | 18900 | 18900 | 0 | 0 | 0 | 108 | 0 | |||
| 1808 | 19050 | 19000 | 19000 | 19000 | 19000 | 19000 | -50 | -50 | 2 | 70 | -2 |
| 1809 | 18880 | 18880 | 18880 | 0 | 0 | 0 | 32 | 0 | |||
| 1810 | 19110 | 19110 | 19110 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 93222 | 82548 / 1576 | |||||||||
| 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 | 102000 | 100200 | 100290 | 100200 | 100290 | 100240 | -1710 | -1760 | 24 | 900 | -12 |
| 1712 | 102450 | 101860 | 101860 | 100330 | 101190 | 100970 | -1260 | -1480 | 14 | 136 | -2 |
| 1801 | 102640 | 102630 | 102670 | 100200 | 101130 | 101320 | -1510 | -1320 | 493738 | 459324 | 4696 |
| 1802 | 102600 | 101960 | 101960 | 100710 | 101250 | 101140 | -1350 | -1460 | 18 | 188 | -2 |
| 1803 | 102670 | 102640 | 102640 | 100400 | 101250 | 101560 | -1420 | -1110 | 1278 | 2262 | -170 |
| 1804 | 103050 | 102610 | 102610 | -440 | -440 | 0 | 98 | 0 | |||
| 1805 | 103270 | 103200 | 103320 | 100500 | 101640 | 101830 | -1630 | -1440 | 432422 | 366496 | -5988 |
| 1806 | 103410 | 102860 | 103400 | 101310 | 102120 | 102690 | -1290 | -720 | 18 | 102 | -6 |
| 1807 | 103230 | 103200 | 103200 | 100910 | 101770 | 101810 | -1460 | -1420 | 1192 | 1844 | 382 |
| 1808 | 103470 | 102260 | 102260 | 102260 | 102260 | 102260 | -1210 | -1210 | 2 | 58 | 0 |
| 1809 | 103900 | 103830 | 103950 | 101500 | 102430 | 102630 | -1470 | -1270 | 1784 | 2476 | 642 |
| 1810 | 103510 | 102100 | 102880 | 102060 | 102360 | 102530 | -1150 | -980 | 18 | 70 | 6 |
| 小计 | 930508 | 833954 / -454 | |||||||||
| 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 | 142000 | 142000 | 142000 | 0 | 0 | 0 | 40 | 0 | |||
| 1712 | 143390 | 143390 | 143390 | 0 | 0 | 0 | 78 | 0 | |||
| 1801 | 143260 | 142880 | 143050 | 141420 | 141750 | 142240 | -1510 | -1020 | 13082 | 22986 | 930 |
| 1802 | 143100 | 140730 | 143750 | 140730 | 143130 | 142260 | 30 | -840 | 62 | 4 | 0 |
| 1803 | 145060 | 144210 | 144210 | -850 | -850 | 0 | 2 | 0 | |||
| 1804 | 144280 | 143440 | 143440 | -840 | -840 | 0 | 4 | 0 | |||
| 1805 | 144050 | 143380 | 143980 | 142400 | 142450 | 143230 | -1600 | -820 | 310 | 610 | 138 |
| 1806 | 143670 | 143670 | 143670 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 142880 | 142070 | 142070 | -810 | -810 | 0 | 0 | 0 | |||
| 1808 | 142880 | 142880 | 142880 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145650 | 144450 | 144460 | 143950 | 143980 | 144200 | -1670 | -1450 | 10 | 44 | 4 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13464 | 23768 / 1072 | |||||||||
| 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 | 274.45 | 274.8 | 275.05 | 273.9 | 274.8 | 274.65 | 0.35 | 0.2 | 63420 | 160210 | -2922 |
| 1801 | 276.2 | 276.75 | 277.05 | 275.7 | 275.7 | 276.45 | -0.5 | 0.25 | 8 | 40 | 0 |
| 1802 | 276.45 | 277.3 | 277.75 | 275.9 | 277.1 | 276.9 | 0.65 | 0.45 | 48 | 226 | 2 |
| 1804 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 278.7 | 278.8 | 279.25 | 278.15 | 278.95 | 278.9 | 0.25 | 0.2 | 37380 | 147006 | 6972 |
| 1808 | 280.45 | 281.25 | 281.35 | 281.2 | 281.2 | 281.25 | 0.75 | 0.8 | 10 | 42 | 10 |
| 1810 | 280 | 281.05 | 281.05 | 280.85 | 280.85 | 280.95 | 0.85 | 0.95 | 4 | 16 | 2 |
| 小计 | 100870 | 307648 / 4064 | |||||||||
| 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 | 3921 | 3852 | 3852 | 3852 | 3852 | 3852 | -69 | -69 | 8 | 2728 | -8 |
| 1712 | 3878 | 3878 | 3892 | 3867 | 3877 | 3877 | -1 | -1 | 191820 | 386718 | -22366 |
| 1801 | 3900 | 3905 | 3912 | 3889 | 3892 | 3898 | -8 | -2 | 78 | 1982 | -12 |
| 1802 | 3927 | 3930 | 3930 | 3918 | 3918 | 3927 | -9 | 0 | 10 | 444 | 6 |
| 1803 | 3942 | 3955 | 3955 | 3936 | 3937 | 3945 | -5 | 3 | 26 | 256 | 12 |
| 1804 | 3921 | 3970 | 3970 | 3963 | 3963 | 3966 | 42 | 45 | 4 | 108 | 0 |
| 1805 | 3966 | 3956 | 3995 | 3955 | 3979 | 3972 | 13 | 6 | 10 | 226 | 6 |
| 1806 | 3992 | 3990 | 4008 | 3981 | 3990 | 3992 | -2 | 0 | 79016 | 208514 | 2452 |
| 1807 | 4004 | 4009 | 4009 | 4005 | 4005 | 4007 | 1 | 3 | 4 | 54 | 0 |
| 1808 | 4019 | 4033 | 4033 | 4022 | 4022 | 4027 | 3 | 8 | 4 | 64 | 0 |
| 1809 | 4050 | 4039 | 4039 | 4039 | 4039 | 4039 | -11 | -11 | 2 | 94 | -2 |
| 1810 | 4102 | 4102 | 4102 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 270982 | 601202 / -19912 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
