| 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 | 53650 | 53390 | 53830 | 53080 | 53190 | 53450 | -460 | -200 | 24590 | 21850 | -5730 |
| 1712 | 53720 | 53610 | 53890 | 53060 | 53190 | 53510 | -530 | -210 | 92674 | 137746 | -3178 |
| 1801 | 53770 | 53620 | 53990 | 53060 | 53230 | 53540 | -540 | -230 | 275702 | 170550 | 618 |
| 1802 | 53820 | 53760 | 54030 | 53170 | 53330 | 53570 | -490 | -250 | 46996 | 104910 | -2134 |
| 1803 | 53960 | 53900 | 54180 | 53310 | 53430 | 53790 | -530 | -170 | 18190 | 97962 | 528 |
| 1804 | 54110 | 54060 | 54340 | 53490 | 53590 | 54050 | -520 | -60 | 6276 | 53560 | 232 |
| 1805 | 54250 | 54190 | 54480 | 53670 | 53830 | 53980 | -420 | -270 | 2352 | 45200 | 90 |
| 1806 | 54320 | 54440 | 54660 | 53850 | 53950 | 54230 | -370 | -90 | 1552 | 39716 | -116 |
| 1807 | 54530 | 54580 | 54770 | 54030 | 54130 | 54360 | -400 | -170 | 364 | 27390 | -54 |
| 1808 | 54670 | 54710 | 54930 | 54270 | 54280 | 54660 | -390 | -10 | 138 | 2150 | -30 |
| 1809 | 54920 | 54820 | 55110 | 54400 | 54480 | 54760 | -440 | -160 | 206 | 1948 | 8 |
| 1810 | 55080 | 54900 | 55250 | 54500 | 54580 | 54780 | -500 | -300 | 160 | 1056 | 10 |
| 小计 | 469200 | 704038 / -9756 | |||||||||
| 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 | 15705 | 15640 | 15640 | 15160 | 15290 | 15370 | -415 | -335 | 15770 | 54800 | -980 |
| 1712 | 15805 | 15695 | 15745 | 15240 | 15390 | 15475 | -415 | -330 | 132828 | 155160 | -24314 |
| 1801 | 15900 | 15790 | 15845 | 15320 | 15475 | 15560 | -425 | -340 | 560384 | 432582 | -7552 |
| 1802 | 15985 | 15895 | 15920 | 15425 | 15585 | 15640 | -400 | -345 | 118040 | 139478 | 10768 |
| 1803 | 16075 | 16000 | 16020 | 15520 | 15680 | 15725 | -395 | -350 | 65424 | 61542 | -2884 |
| 1804 | 16150 | 16070 | 16090 | 15620 | 15775 | 15845 | -375 | -305 | 8478 | 19846 | 1756 |
| 1805 | 16240 | 16160 | 16160 | 15705 | 15865 | 15960 | -375 | -280 | 5066 | 13584 | 486 |
| 1806 | 16305 | 16220 | 16220 | 15795 | 15965 | 16030 | -340 | -275 | 1346 | 3702 | 410 |
| 1807 | 16360 | 16165 | 16210 | 15905 | 16000 | 16090 | -360 | -270 | 258 | 970 | -44 |
| 1808 | 16395 | 16160 | 16270 | 15920 | 15950 | 16010 | -445 | -385 | 268 | 696 | -84 |
| 1809 | 16455 | 16245 | 16330 | 15970 | 16100 | 16155 | -355 | -300 | 158 | 456 | 26 |
| 1810 | 16535 | 16380 | 16380 | 16055 | 16135 | 16250 | -400 | -285 | 82 | 264 | 24 |
| 小计 | 908102 | 883080 / -22388 | |||||||||
| 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 | 25815 | 25840 | 25995 | 25740 | 25920 | 25885 | 105 | 70 | 8860 | 19920 | -3300 |
| 1712 | 25530 | 25620 | 25735 | 25380 | 25635 | 25590 | 105 | 60 | 63562 | 129436 | -6680 |
| 1801 | 25475 | 25495 | 25620 | 25230 | 25495 | 25470 | 20 | -5 | 524082 | 243454 | 5272 |
| 1802 | 25465 | 25450 | 25595 | 25215 | 25470 | 25425 | 5 | -40 | 57036 | 70754 | 2744 |
| 1803 | 25465 | 25455 | 25595 | 25230 | 25480 | 25420 | 15 | -45 | 16420 | 23902 | 4632 |
| 1804 | 25485 | 25495 | 25585 | 25250 | 25475 | 25405 | -10 | -80 | 1496 | 3456 | 658 |
| 1805 | 25490 | 25435 | 25535 | 25200 | 25450 | 25380 | -40 | -110 | 1756 | 5096 | 228 |
| 1806 | 25425 | 25420 | 25505 | 25220 | 25325 | 25425 | -100 | 0 | 112 | 920 | 66 |
| 1807 | 25455 | 25355 | 25445 | 25355 | 25445 | 25385 | -10 | -70 | 6 | 418 | 2 |
| 1808 | 25450 | 25280 | 25420 | 25265 | 25350 | 25335 | -100 | -115 | 14 | 378 | 4 |
| 1809 | 25270 | 25300 | 25600 | 25165 | 25165 | 25335 | -105 | 65 | 96 | 270 | -6 |
| 1810 | 25310 | 25310 | 25310 | 0 | 0 | 0 | 178 | 0 | |||
| 小计 | 673440 | 498182 / 3620 | |||||||||
| 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 | 18750 | 18755 | 18840 | 18620 | 18805 | 18745 | 55 | -5 | 620 | 7420 | -80 |
| 1712 | 18840 | 18825 | 19010 | 18680 | 18860 | 18855 | 20 | 15 | 56558 | 40386 | -2158 |
| 1801 | 18860 | 18905 | 19050 | 18710 | 18895 | 18895 | 35 | 35 | 33328 | 30864 | 1096 |
| 1802 | 18900 | 18970 | 19090 | 18780 | 18940 | 18940 | 40 | 40 | 518 | 1522 | 50 |
| 1803 | 18830 | 18880 | 18985 | 18815 | 18820 | 18940 | -10 | 110 | 24 | 232 | 16 |
| 1804 | 18940 | 18940 | 18940 | 0 | 0 | 0 | 126 | 0 | |||
| 1805 | 18925 | 18975 | 19145 | 18900 | 18905 | 18990 | -20 | 65 | 46 | 486 | 4 |
| 1806 | 19085 | 19085 | 19085 | 0 | 0 | 0 | 212 | 0 | |||
| 1807 | 18900 | 18900 | 18900 | 0 | 0 | 0 | 108 | 0 | |||
| 1808 | 19000 | 19000 | 19000 | 19000 | 19000 | 19000 | 0 | 0 | 2 | 72 | 2 |
| 1809 | 18880 | 18880 | 18880 | 0 | 0 | 0 | 32 | 0 | |||
| 1810 | 19110 | 19110 | 19110 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 91096 | 81478 / -1070 | |||||||||
| 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 | 100240 | 100290 | 100240 | 50 | 0 | 0 | 900 | 0 | |||
| 1712 | 100970 | 101010 | 101010 | 98780 | 98780 | 100560 | -2190 | -410 | 10 | 136 | 0 |
| 1801 | 101320 | 100990 | 101870 | 98330 | 99110 | 100340 | -2210 | -980 | 520504 | 425388 | -33936 |
| 1802 | 101140 | 101370 | 101400 | 98650 | 98650 | 100560 | -2490 | -580 | 40 | 190 | 2 |
| 1803 | 101560 | 101370 | 101840 | 98560 | 99250 | 100460 | -2310 | -1100 | 2362 | 2144 | -118 |
| 1804 | 102610 | 99020 | 99020 | 99000 | 99000 | 99000 | -3610 | -3610 | 6 | 94 | -4 |
| 1805 | 101830 | 101640 | 102430 | 98900 | 99620 | 100790 | -2210 | -1040 | 484612 | 358974 | -7522 |
| 1806 | 102690 | 102170 | 102170 | 99140 | 99500 | 99810 | -3190 | -2880 | 26 | 104 | 2 |
| 1807 | 101810 | 101720 | 102430 | 99060 | 99840 | 100820 | -1970 | -990 | 2536 | 2698 | 854 |
| 1808 | 102260 | 101000 | 101000 | 101000 | 101000 | 101000 | -1260 | -1260 | 4 | 58 | 0 |
| 1809 | 102630 | 102350 | 103300 | 99460 | 100640 | 101230 | -1990 | -1400 | 1578 | 2628 | 152 |
| 1810 | 102530 | 103000 | 103000 | 100010 | 100010 | 102170 | -2520 | -360 | 22 | 70 | 0 |
| 小计 | 1011700 | 793384 / -40570 | |||||||||
| 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 | 140710 | 141040 | 140290 | 140290 | 140770 | -3100 | -2620 | 56 | 92 | 14 |
| 1801 | 142240 | 141600 | 142690 | 141230 | 142080 | 141950 | -160 | -290 | 12164 | 22630 | -356 |
| 1802 | 142260 | 141970 | 141970 | -290 | -290 | 0 | 4 | 0 | |||
| 1803 | 144210 | 143920 | 143920 | -290 | -290 | 0 | 2 | 0 | |||
| 1804 | 143440 | 143150 | 143150 | -290 | -290 | 0 | 4 | 0 | |||
| 1805 | 143230 | 142490 | 143590 | 142420 | 143470 | 142930 | 240 | -300 | 274 | 636 | 26 |
| 1806 | 142850 | 142850 | 142850 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 142070 | 141770 | 141770 | -300 | -300 | 0 | 0 | 0 | |||
| 1808 | 142070 | 142070 | 142070 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 144200 | 143750 | 143750 | 143720 | 143720 | 143730 | -480 | -470 | 4 | 48 | 4 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12498 | 23456 / -312 | |||||||||
| 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 | 274.65 | 275.1 | 276.15 | 275.05 | 275.75 | 275.55 | 1.1 | 0.9 | 82990 | 144354 | -15856 |
| 1801 | 276.45 | 277.4 | 277.4 | 276.5 | 277 | 277 | 0.55 | 0.55 | 24 | 52 | 12 |
| 1802 | 276.9 | 277.45 | 279.25 | 277.3 | 278.25 | 278.1 | 1.35 | 1.2 | 84 | 228 | 2 |
| 1804 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 278.9 | 279.5 | 280.4 | 279.25 | 279.95 | 279.75 | 1.05 | 0.85 | 64840 | 153996 | 6990 |
| 1808 | 281.25 | 282 | 282.15 | 279.45 | 282.15 | 280.9 | 0.9 | -0.35 | 24 | 44 | 2 |
| 1810 | 280.95 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 0.6 | 0.6 | 2 | 14 | -2 |
| 小计 | 147964 | 298796 / -8852 | |||||||||
| 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 | 3852 | 3870 | 3906 | 3870 | 3906 | 3895 | 54 | 43 | 20 | 2724 | -4 |
| 1712 | 3877 | 3885 | 3895 | 3875 | 3887 | 3884 | 10 | 7 | 210164 | 377382 | -9336 |
| 1801 | 3898 | 3898 | 3915 | 3897 | 3908 | 3904 | 10 | 6 | 180 | 2000 | 18 |
| 1802 | 3927 | 3923 | 3923 | 3923 | 3923 | 3923 | -4 | -4 | 8 | 452 | 8 |
| 1803 | 3945 | 3945 | 3945 | 0 | 0 | 0 | 256 | 0 | |||
| 1804 | 3966 | 3967 | 3974 | 3957 | 3974 | 3963 | 8 | -3 | 8 | 112 | 4 |
| 1805 | 3972 | 3979 | 3991 | 3979 | 3990 | 3984 | 18 | 12 | 18 | 228 | 2 |
| 1806 | 3992 | 3997 | 4011 | 3988 | 4002 | 3998 | 10 | 6 | 80176 | 216628 | 8114 |
| 1807 | 4007 | 4007 | 4007 | 0 | 0 | 0 | 54 | 0 | |||
| 1808 | 4027 | 4027 | 4027 | 0 | 0 | 0 | 64 | 0 | |||
| 1809 | 4039 | 4053 | 4054 | 4053 | 4054 | 4053 | 15 | 14 | 4 | 94 | 0 |
| 1810 | 4102 | 4102 | 4102 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 290578 | 600008 / -1194 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
