| 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 | 53520 | 53550 | 53350 | 53540 | 53450 | 90 | 0 | 15600 | 11720 | -4690 |
| 1712 | 53460 | 53620 | 53670 | 53310 | 53590 | 53500 | 130 | 40 | 68716 | 135106 | 468 |
| 1801 | 53480 | 53600 | 53720 | 53320 | 53650 | 53530 | 170 | 50 | 162226 | 172618 | 2548 |
| 1802 | 53570 | 53640 | 53760 | 53400 | 53710 | 53610 | 140 | 40 | 22272 | 105076 | -100 |
| 1803 | 53730 | 53780 | 53900 | 53500 | 53860 | 53760 | 130 | 30 | 9092 | 99418 | 0 |
| 1804 | 53940 | 54050 | 54050 | 53730 | 54010 | 53940 | 70 | 0 | 2590 | 53940 | 202 |
| 1805 | 54070 | 54150 | 54250 | 53880 | 54200 | 54140 | 130 | 70 | 1854 | 45440 | 196 |
| 1806 | 54340 | 54340 | 54470 | 54110 | 54450 | 54340 | 110 | 0 | 886 | 40052 | 106 |
| 1807 | 54530 | 54460 | 54650 | 54300 | 54590 | 54540 | 60 | 10 | 532 | 27482 | 16 |
| 1808 | 54680 | 54530 | 54820 | 54450 | 54780 | 54740 | 100 | 60 | 756 | 2572 | 412 |
| 1809 | 54730 | 54750 | 55170 | 54660 | 55020 | 55050 | 290 | 320 | 710 | 2548 | 550 |
| 1810 | 54820 | 54850 | 55320 | 54680 | 55190 | 55180 | 370 | 360 | 670 | 1448 | 336 |
| 小计 | 285904 | 697420 / 44 | |||||||||
| 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 | 15340 | 15380 | 15420 | 15325 | 15370 | 15380 | 30 | 40 | 6290 | 48100 | -4190 |
| 1712 | 15430 | 15475 | 15535 | 15405 | 15470 | 15475 | 40 | 45 | 31686 | 148830 | -1540 |
| 1801 | 15530 | 15545 | 15630 | 15495 | 15560 | 15565 | 30 | 35 | 191246 | 417556 | -6216 |
| 1802 | 15620 | 15650 | 15720 | 15590 | 15655 | 15660 | 35 | 40 | 43298 | 144500 | 1388 |
| 1803 | 15715 | 15680 | 15810 | 15680 | 15750 | 15750 | 35 | 35 | 18402 | 60124 | 1548 |
| 1804 | 15810 | 15785 | 15905 | 15770 | 15840 | 15840 | 30 | 30 | 3822 | 21594 | 1078 |
| 1805 | 15900 | 15925 | 15995 | 15875 | 15930 | 15935 | 30 | 35 | 2596 | 14922 | 854 |
| 1806 | 15975 | 16005 | 16100 | 15970 | 16030 | 16005 | 55 | 30 | 650 | 4260 | 360 |
| 1807 | 16040 | 16075 | 16165 | 16040 | 16100 | 16095 | 60 | 55 | 74 | 984 | 36 |
| 1808 | 16085 | 16135 | 16210 | 16110 | 16155 | 16145 | 70 | 60 | 34 | 744 | 24 |
| 1809 | 16150 | 16245 | 16275 | 16165 | 16165 | 16215 | 15 | 65 | 38 | 488 | 6 |
| 1810 | 16220 | 16235 | 16310 | 16235 | 16285 | 16280 | 65 | 60 | 20 | 272 | 6 |
| 小计 | 298156 | 862374 / -6646 | |||||||||
| 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 | 26035 | 26200 | 26260 | 26045 | 26190 | 26185 | 155 | 150 | 5330 | 11510 | -3880 |
| 1712 | 25690 | 25885 | 26015 | 25805 | 25920 | 25905 | 230 | 215 | 41130 | 122846 | -2510 |
| 1801 | 25540 | 25790 | 25920 | 25665 | 25820 | 25770 | 280 | 230 | 414594 | 244174 | 3172 |
| 1802 | 25530 | 25755 | 25890 | 25630 | 25815 | 25745 | 285 | 215 | 54238 | 76516 | 4154 |
| 1803 | 25525 | 25720 | 25880 | 25635 | 25820 | 25760 | 295 | 235 | 14472 | 28222 | 1422 |
| 1804 | 25535 | 25750 | 25865 | 25640 | 25805 | 25765 | 270 | 230 | 780 | 4430 | 430 |
| 1805 | 25495 | 25720 | 25830 | 25610 | 25765 | 25720 | 270 | 225 | 2752 | 6710 | 1192 |
| 1806 | 25505 | 25845 | 25845 | 25635 | 25780 | 25710 | 275 | 205 | 24 | 994 | 4 |
| 1807 | 25520 | 25690 | 25760 | 25575 | 25705 | 25655 | 185 | 135 | 12 | 418 | -2 |
| 1808 | 25405 | 25750 | 25940 | 25630 | 25835 | 25725 | 430 | 320 | 20 | 384 | 0 |
| 1809 | 25335 | 25545 | 25645 | 25470 | 25645 | 25545 | 310 | 210 | 24 | 286 | 10 |
| 1810 | 25290 | 25575 | 25700 | 25360 | 25700 | 25550 | 410 | 260 | 82 | 198 | 16 |
| 小计 | 533458 | 496688 / 4008 | |||||||||
| 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 | 19135 | 19380 | 19380 | 19180 | 19205 | 19240 | 70 | 105 | 910 | 7620 | 100 |
| 1712 | 19095 | 19305 | 19430 | 19200 | 19260 | 19320 | 165 | 225 | 71272 | 38036 | -2506 |
| 1801 | 19120 | 19345 | 19435 | 19225 | 19280 | 19325 | 160 | 205 | 42452 | 35744 | 1250 |
| 1802 | 19180 | 19385 | 19470 | 19240 | 19295 | 19350 | 115 | 170 | 2264 | 2838 | 584 |
| 1803 | 19315 | 19435 | 19435 | 19340 | 19340 | 19385 | 25 | 70 | 4 | 332 | -2 |
| 1804 | 19220 | 19320 | 19400 | 19320 | 19400 | 19385 | 180 | 165 | 14 | 122 | -4 |
| 1805 | 19235 | 19415 | 19440 | 19275 | 19350 | 19375 | 115 | 140 | 82 | 498 | 4 |
| 1806 | 19385 | 19425 | 19425 | 19425 | 19425 | 19425 | 40 | 40 | 2 | 208 | 0 |
| 1807 | 19435 | 19410 | 19545 | 19410 | 19545 | 19455 | 110 | 20 | 14 | 118 | 10 |
| 1808 | 19325 | 19325 | 19325 | 0 | 0 | 0 | 74 | 0 | |||
| 1809 | 19310 | 19340 | 19415 | 19340 | 19415 | 19390 | 105 | 80 | 6 | 34 | 2 |
| 1810 | 19110 | 19450 | 19450 | 19385 | 19385 | 19405 | 275 | 295 | 6 | 18 | 0 |
| 小计 | 117026 | 85642 / -562 | |||||||||
| 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 | 99080 | 99330 | 99330 | 97190 | 99000 | 98680 | -80 | -400 | 36 | 106 | -22 |
| 1801 | 99020 | 99460 | 99680 | 97520 | 99650 | 98660 | 630 | -360 | 327036 | 355582 | -26598 |
| 1802 | 100560 | 99380 | 99460 | 98350 | 99460 | 99240 | -1100 | -1320 | 18 | 186 | -4 |
| 1803 | 99280 | 99460 | 99940 | 97630 | 99940 | 99080 | 660 | -200 | 1884 | 2768 | 320 |
| 1804 | 99920 | 99280 | 99470 | 98350 | 99410 | 98770 | -510 | -1150 | 74 | 98 | 4 |
| 1805 | 99620 | 100170 | 100690 | 98000 | 100610 | 99440 | 990 | -180 | 569746 | 432102 | 47618 |
| 1806 | 99590 | 98800 | 99220 | 98800 | 99220 | 99110 | -370 | -480 | 8 | 102 | -2 |
| 1807 | 99940 | 99860 | 100640 | 98680 | 100640 | 99690 | 700 | -250 | 3092 | 4430 | 1210 |
| 1808 | 101000 | 101000 | 101000 | 0 | 0 | 0 | 58 | 0 | |||
| 1809 | 100540 | 100820 | 101300 | 99020 | 101300 | 100330 | 760 | -210 | 2400 | 3450 | 556 |
| 1810 | 100990 | 100760 | 104440 | 99680 | 101010 | 101270 | 20 | 280 | 42 | 56 | -16 |
| 小计 | 904336 | 799838 / 23066 | |||||||||
| 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 | 142020 | 142020 | 142660 | 142020 | 142650 | 142490 | 630 | 470 | 8 | 80 | 6 |
| 1801 | 143260 | 143900 | 144490 | 143120 | 143820 | 143750 | 560 | 490 | 10778 | 20320 | -792 |
| 1802 | 143280 | 143770 | 143770 | 490 | 490 | 0 | 4 | 0 | |||
| 1803 | 145240 | 145730 | 145730 | 490 | 490 | 0 | 2 | 0 | |||
| 1804 | 144470 | 144960 | 144960 | 490 | 490 | 0 | 4 | 0 | |||
| 1805 | 144240 | 145780 | 145780 | 144500 | 145020 | 145190 | 780 | 950 | 120 | 642 | -2 |
| 1806 | 143850 | 143850 | 143850 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143070 | 144010 | 144010 | 940 | 940 | 0 | 0 | 0 | |||
| 1808 | 143070 | 143070 | 143070 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 144980 | 144960 | 145930 | 144960 | 145930 | 145470 | 950 | 490 | 8 | 58 | 2 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10914 | 21150 / -786 | |||||||||
| 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 | 276.55 | 276.85 | 276.9 | 274.95 | 275.35 | 275.65 | -1.2 | -0.9 | 63550 | 126392 | -10342 |
| 1801 | 277.7 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | 0.05 | 0.05 | 2 | 56 | 0 |
| 1802 | 278.85 | 278.9 | 278.9 | 277.45 | 277.5 | 278.4 | -1.35 | -0.45 | 136 | 238 | 22 |
| 1804 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 108 | 0 | |||
| 1806 | 280.8 | 281.1 | 281.15 | 279.3 | 279.65 | 279.9 | -1.15 | -0.9 | 43774 | 160978 | -332 |
| 1808 | 282.85 | 283 | 283 | 281.4 | 281.4 | 282.3 | -1.45 | -0.55 | 6 | 44 | 2 |
| 1810 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 107468 | 287830 / -10650 | |||||||||
| 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 | 3862 | 3836 | 3836 | 3836 | 3836 | 3836 | -26 | -26 | 4 | 3284 | 0 |
| 1712 | 3883 | 3885 | 3892 | 3856 | 3865 | 3870 | -18 | -13 | 229878 | 347644 | -8252 |
| 1801 | 3905 | 3911 | 3912 | 3863 | 3888 | 3891 | -17 | -14 | 424 | 2028 | 36 |
| 1802 | 3927 | 3930 | 3930 | 3906 | 3915 | 3913 | -12 | -14 | 24 | 454 | 2 |
| 1803 | 3946 | 3949 | 3950 | 3924 | 3936 | 3947 | -10 | 1 | 36 | 276 | 16 |
| 1804 | 3963 | 3963 | 3963 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3992 | 4000 | 4003 | 3961 | 3971 | 3985 | -21 | -7 | 146 | 324 | 12 |
| 1806 | 3998 | 4000 | 4008 | 3969 | 3981 | 3985 | -17 | -13 | 108600 | 238344 | 5628 |
| 1807 | 4012 | 4023 | 4023 | 4023 | 4023 | 4023 | 11 | 11 | 2 | 52 | -2 |
| 1808 | 4048 | 4034 | 4034 | 4034 | 4034 | 4034 | -14 | -14 | 2 | 64 | 2 |
| 1809 | 4053 | 4053 | 4053 | 0 | 0 | 0 | 94 | 0 | |||
| 1810 | 4089 | 4060 | 4060 | 4060 | 4060 | 4060 | -29 | -29 | 2 | 16 | 0 |
| 小计 | 339118 | 592692 / -2558 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
