| 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 | 53450 | 53230 | 53650 | 53130 | 53590 | 53450 | 140 | 0 | 19530 | 16410 | -5440 |
| 1712 | 53510 | 53200 | 53730 | 53130 | 53560 | 53460 | 50 | -50 | 66408 | 134638 | -3108 |
| 1801 | 53540 | 53230 | 53780 | 53160 | 53580 | 53480 | 40 | -60 | 197726 | 170070 | -480 |
| 1802 | 53570 | 53350 | 53870 | 53250 | 53650 | 53570 | 80 | 0 | 31410 | 105176 | 266 |
| 1803 | 53790 | 53470 | 54010 | 53380 | 53780 | 53730 | -10 | -60 | 12874 | 99418 | 1456 |
| 1804 | 54050 | 53690 | 54180 | 53580 | 53980 | 53940 | -70 | -110 | 2472 | 53738 | 178 |
| 1805 | 53980 | 53580 | 54340 | 53580 | 54120 | 54070 | 140 | 90 | 1298 | 45244 | 44 |
| 1806 | 54230 | 53920 | 54540 | 53590 | 54340 | 54340 | 110 | 110 | 1790 | 39946 | 230 |
| 1807 | 54360 | 54230 | 54660 | 54200 | 54460 | 54530 | 100 | 170 | 230 | 27466 | 76 |
| 1808 | 54660 | 54400 | 54760 | 54400 | 54760 | 54680 | 100 | 20 | 92 | 2160 | 10 |
| 1809 | 54760 | 54510 | 55000 | 54500 | 54950 | 54730 | 190 | -30 | 178 | 1998 | 50 |
| 1810 | 54780 | 54640 | 55130 | 54560 | 54910 | 54820 | 130 | 40 | 190 | 1112 | 56 |
| 小计 | 334198 | 697376 / -6662 | |||||||||
| 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 | 15370 | 15300 | 15400 | 15300 | 15320 | 15340 | -50 | -30 | 12120 | 52290 | -2510 |
| 1712 | 15475 | 15350 | 15500 | 15345 | 15430 | 15430 | -45 | -45 | 59610 | 150370 | -4790 |
| 1801 | 15560 | 15435 | 15600 | 15435 | 15520 | 15530 | -40 | -30 | 284122 | 423772 | -8810 |
| 1802 | 15640 | 15575 | 15695 | 15545 | 15620 | 15620 | -20 | -20 | 60104 | 143112 | 3634 |
| 1803 | 15725 | 15640 | 15790 | 15630 | 15700 | 15715 | -25 | -10 | 28946 | 58576 | -2966 |
| 1804 | 15845 | 15780 | 15885 | 15765 | 15800 | 15810 | -45 | -35 | 5142 | 20516 | 670 |
| 1805 | 15960 | 15855 | 15980 | 15855 | 15865 | 15900 | -95 | -60 | 2340 | 14068 | 484 |
| 1806 | 16030 | 15930 | 16040 | 15930 | 15965 | 15975 | -65 | -55 | 440 | 3900 | 198 |
| 1807 | 16090 | 16060 | 16085 | 16020 | 16045 | 16040 | -45 | -50 | 62 | 948 | -22 |
| 1808 | 16010 | 16005 | 16130 | 16005 | 16075 | 16085 | 65 | 75 | 34 | 720 | 24 |
| 1809 | 16155 | 16160 | 16200 | 16125 | 16125 | 16150 | -30 | -5 | 60 | 482 | 26 |
| 1810 | 16250 | 16250 | 16250 | 16180 | 16220 | 16220 | -30 | -30 | 40 | 266 | 2 |
| 小计 | 453020 | 869020 / -14060 | |||||||||
| 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 | 25885 | 25960 | 26140 | 25860 | 26005 | 26035 | 120 | 150 | 5850 | 15390 | -4530 |
| 1712 | 25590 | 25615 | 25830 | 25525 | 25760 | 25690 | 170 | 100 | 45562 | 125356 | -4080 |
| 1801 | 25470 | 25450 | 25710 | 25380 | 25605 | 25540 | 135 | 70 | 422720 | 241002 | -2452 |
| 1802 | 25425 | 25450 | 25670 | 25345 | 25565 | 25530 | 140 | 105 | 43852 | 72362 | 1608 |
| 1803 | 25420 | 25460 | 25680 | 25350 | 25570 | 25525 | 150 | 105 | 15024 | 26800 | 2898 |
| 1804 | 25405 | 25480 | 25680 | 25355 | 25555 | 25535 | 150 | 130 | 1230 | 4000 | 544 |
| 1805 | 25380 | 25425 | 25620 | 25350 | 25545 | 25495 | 165 | 115 | 1824 | 5518 | 422 |
| 1806 | 25425 | 25460 | 25570 | 25310 | 25570 | 25505 | 145 | 80 | 278 | 990 | 70 |
| 1807 | 25385 | 25400 | 25615 | 25400 | 25455 | 25520 | 70 | 135 | 8 | 420 | 2 |
| 1808 | 25335 | 25255 | 25425 | 25255 | 25425 | 25405 | 90 | 70 | 20 | 384 | 6 |
| 1809 | 25335 | 25350 | 25490 | 25185 | 25435 | 25335 | 100 | 0 | 28 | 276 | 6 |
| 1810 | 25310 | 25305 | 25400 | 25160 | 25400 | 25290 | 90 | -20 | 8 | 182 | 4 |
| 小计 | 536404 | 492680 / -5502 | |||||||||
| 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 | 18745 | 18765 | 19205 | 18765 | 19205 | 19135 | 460 | 390 | 530 | 7520 | 100 |
| 1712 | 18855 | 18935 | 19340 | 18785 | 19290 | 19095 | 435 | 240 | 68978 | 40542 | 156 |
| 1801 | 18895 | 18950 | 19340 | 18815 | 19320 | 19120 | 425 | 225 | 45556 | 34494 | 3630 |
| 1802 | 18940 | 18940 | 19380 | 18875 | 19360 | 19180 | 420 | 240 | 2394 | 2254 | 732 |
| 1803 | 18940 | 19060 | 19340 | 19005 | 19340 | 19315 | 400 | 375 | 146 | 334 | 102 |
| 1804 | 18940 | 19100 | 19370 | 19100 | 19325 | 19220 | 385 | 280 | 8 | 126 | 0 |
| 1805 | 18990 | 19025 | 19400 | 19005 | 19400 | 19235 | 410 | 245 | 60 | 494 | 8 |
| 1806 | 19085 | 19395 | 19395 | 19380 | 19380 | 19385 | 295 | 300 | 4 | 208 | -4 |
| 1807 | 18900 | 19435 | 19435 | 535 | 535 | 0 | 108 | 0 | |||
| 1808 | 19000 | 19325 | 19325 | 19325 | 19325 | 19325 | 325 | 325 | 2 | 74 | 2 |
| 1809 | 18880 | 19240 | 19385 | 19240 | 19385 | 19310 | 505 | 430 | 4 | 32 | 0 |
| 1810 | 19110 | 19110 | 19110 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 117682 | 86204 / 4726 | |||||||||
| 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 | 100240 | 100240 | 0 | 0 | 0 | 900 | 0 | |||
| 1712 | 100560 | 98780 | 99500 | 98780 | 98850 | 99080 | -1710 | -1480 | 48 | 128 | -8 |
| 1801 | 100340 | 98680 | 99850 | 97930 | 99120 | 99020 | -1220 | -1320 | 367614 | 382180 | -43208 |
| 1802 | 100560 | 100560 | 100560 | 0 | 0 | 0 | 190 | 0 | |||
| 1803 | 100460 | 98820 | 99980 | 98120 | 99390 | 99280 | -1070 | -1180 | 2270 | 2448 | 304 |
| 1804 | 99000 | 99920 | 99920 | 99920 | 99920 | 99920 | 920 | 920 | 2 | 94 | 0 |
| 1805 | 100790 | 99080 | 100480 | 98460 | 99890 | 99620 | -900 | -1170 | 387724 | 384484 | 25510 |
| 1806 | 99810 | 99380 | 100360 | 98900 | 100360 | 99590 | 550 | -220 | 8 | 104 | 0 |
| 1807 | 100820 | 99390 | 100580 | 98630 | 100020 | 99940 | -800 | -880 | 2304 | 3220 | 522 |
| 1808 | 101000 | 101000 | 101000 | 0 | 0 | 0 | 58 | 0 | |||
| 1809 | 101230 | 100090 | 101500 | 99300 | 100770 | 100540 | -460 | -690 | 1562 | 2894 | 266 |
| 1810 | 102170 | 100360 | 101590 | 100150 | 101210 | 100990 | -960 | -1180 | 20 | 72 | 2 |
| 小计 | 761552 | 776772 / -16612 | |||||||||
| 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 | 142000 | 142000 | 142000 | 0 | 0 | 4 | 40 | 0 |
| 1712 | 140770 | 142000 | 142260 | 142000 | 142260 | 142020 | 1490 | 1250 | 18 | 74 | -18 |
| 1801 | 141950 | 142030 | 144180 | 141840 | 143900 | 143260 | 1950 | 1310 | 17550 | 21112 | -1518 |
| 1802 | 141970 | 143280 | 143280 | 1310 | 1310 | 0 | 4 | 0 | |||
| 1803 | 143920 | 145240 | 145240 | 1320 | 1320 | 0 | 2 | 0 | |||
| 1804 | 143150 | 144470 | 144470 | 1320 | 1320 | 0 | 4 | 0 | |||
| 1805 | 142930 | 142880 | 145690 | 142880 | 145180 | 144240 | 2250 | 1310 | 488 | 644 | 8 |
| 1806 | 142550 | 142550 | 142550 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 141770 | 143070 | 143070 | 1300 | 1300 | 0 | 0 | 0 | |||
| 1808 | 141770 | 141770 | 141770 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 143730 | 144400 | 145650 | 144400 | 145630 | 144980 | 1900 | 1250 | 18 | 56 | 8 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18078 | 21936 / -1520 | |||||||||
| 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 | 275.55 | 276.5 | 276.95 | 276 | 276.5 | 276.55 | 0.95 | 1 | 69020 | 136734 | -7620 |
| 1801 | 277 | 277.7 | 277.7 | 277.7 | 277.7 | 277.7 | 0.7 | 0.7 | 4 | 56 | 4 |
| 1802 | 278.1 | 278.9 | 279.1 | 278.55 | 278.85 | 278.85 | 0.75 | 0.75 | 72 | 216 | -12 |
| 1804 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 279.75 | 280.9 | 281.2 | 280.3 | 280.85 | 280.8 | 1.1 | 1.05 | 58324 | 161310 | 7314 |
| 1808 | 280.9 | 282.75 | 283 | 282.75 | 283 | 282.85 | 2.1 | 1.95 | 4 | 42 | -2 |
| 1810 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 127424 | 298480 / -316 | |||||||||
| 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 | 3895 | 3867 | 3867 | 3862 | 3863 | 3862 | -32 | -33 | 560 | 3284 | 560 |
| 1712 | 3884 | 3889 | 3899 | 3872 | 3884 | 3883 | 0 | -1 | 209946 | 355896 | -21486 |
| 1801 | 3904 | 3904 | 3920 | 3896 | 3903 | 3905 | -1 | 1 | 910 | 1992 | -8 |
| 1802 | 3923 | 3939 | 3939 | 3917 | 3929 | 3927 | 6 | 4 | 10 | 452 | 0 |
| 1803 | 3945 | 3948 | 3949 | 3945 | 3945 | 3946 | 0 | 1 | 18 | 260 | 4 |
| 1804 | 3963 | 3963 | 3963 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3984 | 3969 | 3998 | 3969 | 3990 | 3992 | 6 | 8 | 96 | 312 | 84 |
| 1806 | 3998 | 4004 | 4015 | 3988 | 3999 | 3998 | 1 | 0 | 95648 | 232716 | 16088 |
| 1807 | 4007 | 4012 | 4012 | 4012 | 4012 | 4012 | 5 | 5 | 2 | 54 | 0 |
| 1808 | 4027 | 4044 | 4052 | 4044 | 4052 | 4048 | 25 | 21 | 4 | 62 | -2 |
| 1809 | 4053 | 4053 | 4053 | 0 | 0 | 0 | 94 | 0 | |||
| 1810 | 4102 | 4115 | 4115 | 4070 | 4072 | 4089 | -30 | -13 | 14 | 16 | 2 |
| 小计 | 307208 | 595250 / -4758 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
