| 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 | 54290 | 53200 | 53780 | 53870 | 330 | 420 | 12230 | 6670 | -5050 |
| 1712 | 53500 | 53420 | 54450 | 53200 | 53970 | 53990 | 470 | 490 | 87294 | 132388 | -2718 |
| 1801 | 53530 | 53480 | 54570 | 53230 | 54030 | 54060 | 500 | 530 | 358232 | 172700 | 82 |
| 1802 | 53610 | 53580 | 54730 | 53310 | 54140 | 54270 | 530 | 660 | 91736 | 114112 | 9036 |
| 1803 | 53760 | 53680 | 54900 | 53440 | 54310 | 54580 | 550 | 820 | 84334 | 110268 | 10850 |
| 1804 | 53940 | 53870 | 55170 | 53660 | 54490 | 54700 | 550 | 760 | 25498 | 59798 | 5858 |
| 1805 | 54140 | 54100 | 55500 | 53820 | 54660 | 54980 | 520 | 840 | 16556 | 45626 | 186 |
| 1806 | 54340 | 53990 | 55730 | 53990 | 54860 | 55240 | 520 | 900 | 19294 | 41334 | 1282 |
| 1807 | 54540 | 54380 | 56020 | 54210 | 55050 | 55630 | 510 | 1090 | 19696 | 28606 | 1124 |
| 1808 | 54740 | 54580 | 56400 | 54580 | 55230 | 55950 | 490 | 1210 | 40794 | 23386 | 20814 |
| 1809 | 55050 | 54780 | 56860 | 54650 | 55470 | 56240 | 420 | 1190 | 33298 | 19250 | 16702 |
| 1810 | 55180 | 55000 | 57330 | 54850 | 55680 | 56460 | 500 | 1280 | 28752 | 17156 | 15708 |
| 小计 | 817714 | 771294 / 73874 | |||||||||
| 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 | 15380 | 15340 | 15435 | 15255 | 15305 | 15325 | -75 | -55 | 5950 | 44060 | -4040 |
| 1712 | 15475 | 15485 | 15550 | 15340 | 15365 | 15435 | -110 | -40 | 34232 | 142208 | -6622 |
| 1801 | 15565 | 15565 | 15645 | 15425 | 15470 | 15530 | -95 | -35 | 241748 | 412846 | -4710 |
| 1802 | 15660 | 15640 | 15740 | 15520 | 15560 | 15625 | -100 | -35 | 61720 | 146784 | 2284 |
| 1803 | 15750 | 15760 | 15835 | 15620 | 15655 | 15710 | -95 | -40 | 32286 | 61814 | 1690 |
| 1804 | 15840 | 15810 | 15915 | 15720 | 15760 | 15785 | -80 | -55 | 6796 | 23750 | 2156 |
| 1805 | 15935 | 15945 | 16005 | 15800 | 15855 | 15875 | -80 | -60 | 3408 | 15908 | 986 |
| 1806 | 16005 | 16000 | 16095 | 15900 | 15970 | 15970 | -35 | -35 | 580 | 4488 | 228 |
| 1807 | 16095 | 16045 | 16140 | 16000 | 16035 | 16055 | -60 | -40 | 32 | 984 | 0 |
| 1808 | 16145 | 16145 | 16170 | 16110 | 16110 | 16135 | -35 | -10 | 18 | 746 | 2 |
| 1809 | 16215 | 16215 | 16295 | 16155 | 16155 | 16205 | -60 | -10 | 36 | 490 | 2 |
| 1810 | 16280 | 16245 | 16405 | 16240 | 16260 | 16335 | -20 | 55 | 30 | 268 | -4 |
| 小计 | 386836 | 854346 / -8028 | |||||||||
| 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 | 26185 | 26075 | 26210 | 25990 | 25990 | 26115 | -195 | -70 | 2600 | 9340 | -2170 |
| 1712 | 25905 | 25850 | 26025 | 25740 | 25835 | 25870 | -70 | -35 | 32242 | 121286 | -1560 |
| 1801 | 25770 | 25700 | 25950 | 25640 | 25760 | 25790 | -10 | 20 | 376174 | 235748 | -8426 |
| 1802 | 25745 | 25740 | 25930 | 25635 | 25760 | 25775 | 15 | 30 | 53276 | 80258 | 3742 |
| 1803 | 25760 | 25750 | 25910 | 25635 | 25775 | 25785 | 15 | 25 | 14432 | 29968 | 1746 |
| 1804 | 25765 | 25685 | 25880 | 25660 | 25780 | 25775 | 15 | 10 | 1930 | 5576 | 1146 |
| 1805 | 25720 | 25650 | 25870 | 25610 | 25775 | 25760 | 55 | 40 | 2972 | 7540 | 830 |
| 1806 | 25710 | 25630 | 25850 | 25630 | 25710 | 25790 | 0 | 80 | 126 | 982 | -12 |
| 1807 | 25655 | 25845 | 25975 | 25700 | 25820 | 25880 | 165 | 225 | 64 | 386 | -32 |
| 1808 | 25725 | 25915 | 25945 | 25680 | 25845 | 25880 | 120 | 155 | 70 | 380 | -4 |
| 1809 | 25545 | 25790 | 25940 | 25680 | 25680 | 25850 | 135 | 305 | 32 | 272 | -14 |
| 1810 | 25550 | 25615 | 25625 | 25550 | 25550 | 25595 | 0 | 45 | 42 | 236 | 38 |
| 小计 | 483960 | 491972 / -4716 | |||||||||
| 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 | 19240 | 19175 | 19180 | 19020 | 19060 | 19115 | -180 | -125 | 570 | 7660 | 40 |
| 1712 | 19320 | 19205 | 19360 | 19020 | 19115 | 19185 | -205 | -135 | 65480 | 37090 | -946 |
| 1801 | 19325 | 19225 | 19350 | 19040 | 19095 | 19180 | -230 | -145 | 44988 | 36568 | 824 |
| 1802 | 19350 | 19200 | 19350 | 19075 | 19095 | 19185 | -255 | -165 | 2710 | 3362 | 524 |
| 1803 | 19385 | 19120 | 19275 | 19120 | 19195 | 19210 | -190 | -175 | 8 | 326 | -6 |
| 1804 | 19385 | 19190 | 19320 | 19190 | 19320 | 19260 | -65 | -125 | 8 | 124 | 2 |
| 1805 | 19375 | 19160 | 19380 | 19155 | 19165 | 19265 | -210 | -110 | 104 | 488 | -10 |
| 1806 | 19425 | 19295 | 19295 | 19115 | 19115 | 19205 | -310 | -220 | 4 | 208 | 0 |
| 1807 | 19455 | 19455 | 19455 | 0 | 0 | 0 | 118 | 0 | |||
| 1808 | 19325 | 19300 | 19300 | 19300 | 19300 | 19300 | -25 | -25 | 2 | 72 | -2 |
| 1809 | 19390 | 19390 | 19390 | 0 | 0 | 0 | 34 | 0 | |||
| 1810 | 19405 | 19405 | 19405 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 113874 | 86068 / 426 | |||||||||
| 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 | 98680 | 99430 | 100450 | 99060 | 99060 | 99720 | 380 | 1040 | 10 | 98 | -8 |
| 1801 | 98660 | 99190 | 101050 | 98650 | 98830 | 99850 | 170 | 1190 | 298038 | 323724 | -31858 |
| 1802 | 99240 | 99310 | 100800 | 99040 | 99080 | 99650 | -160 | 410 | 14 | 182 | -4 |
| 1803 | 99080 | 99610 | 101490 | 99070 | 99290 | 100290 | 210 | 1210 | 3342 | 2758 | -10 |
| 1804 | 98770 | 99690 | 100690 | 99650 | 100690 | 99990 | 1920 | 1220 | 8 | 96 | -2 |
| 1805 | 99440 | 100300 | 102090 | 98980 | 99610 | 100700 | 170 | 1260 | 722264 | 460264 | 28162 |
| 1806 | 99110 | 100000 | 101890 | 100000 | 100020 | 100920 | 910 | 1810 | 20 | 90 | -12 |
| 1807 | 99690 | 100410 | 102370 | 99560 | 99690 | 100710 | 0 | 1020 | 4820 | 5290 | 860 |
| 1808 | 101000 | 100990 | 101000 | 100990 | 101000 | 100990 | 0 | -10 | 4 | 58 | 0 |
| 1809 | 100330 | 100960 | 102780 | 100280 | 100280 | 101460 | -50 | 1130 | 1236 | 3574 | 124 |
| 1810 | 101270 | 101160 | 102590 | 100600 | 100600 | 101480 | -670 | 210 | 28 | 66 | 10 |
| 小计 | 1029784 | 797100 / -2738 | |||||||||
| 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 | 142490 | 142650 | 142490 | 160 | 0 | 0 | 80 | 0 | |||
| 1801 | 143750 | 143110 | 144800 | 142850 | 144010 | 143900 | 260 | 150 | 12116 | 20024 | -296 |
| 1802 | 143770 | 143920 | 143920 | 150 | 150 | 0 | 4 | 0 | |||
| 1803 | 145730 | 145880 | 145880 | 150 | 150 | 0 | 2 | 0 | |||
| 1804 | 144960 | 145110 | 145110 | 150 | 150 | 0 | 4 | 0 | |||
| 1805 | 145190 | 144340 | 146100 | 144340 | 145380 | 145260 | 190 | 70 | 270 | 686 | 44 |
| 1806 | 144790 | 144790 | 144790 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144010 | 144070 | 144070 | 60 | 60 | 0 | 0 | 0 | |||
| 1808 | 144010 | 144010 | 144010 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145470 | 146020 | 146020 | 144640 | 145830 | 145490 | 360 | 20 | 6 | 60 | 2 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 12392 | 20900 / -250 | |||||||||
| 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 | 275.65 | 275.45 | 275.85 | 275.05 | 275.15 | 275.25 | -0.5 | -0.4 | 41322 | 116442 | -9950 |
| 1801 | 277.75 | 276.1 | 276.75 | 276.1 | 276.75 | 276.3 | -1 | -1.45 | 6 | 56 | 0 |
| 1802 | 278.4 | 277.5 | 277.9 | 277.25 | 277.3 | 277.45 | -1.1 | -0.95 | 26 | 234 | -4 |
| 1804 | 277.25 | 279.35 | 279.35 | 279.05 | 279.05 | 279.2 | 1.8 | 1.95 | 4 | 104 | -4 |
| 1806 | 279.9 | 279.8 | 280.15 | 279.2 | 279.3 | 279.5 | -0.6 | -0.4 | 36148 | 163660 | 2682 |
| 1808 | 282.3 | 281.8 | 281.9 | 281.25 | 281.25 | 281.55 | -1.05 | -0.75 | 8 | 44 | 0 |
| 1810 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 77514 | 280554 / -7276 | |||||||||
| 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 | 3836 | 3836 | 3836 | 3836 | 3836 | 3836 | 0 | 0 | 4 | 3280 | -4 |
| 1712 | 3870 | 3865 | 3882 | 3856 | 3869 | 3871 | -1 | 1 | 158998 | 346780 | -864 |
| 1801 | 3891 | 3882 | 3918 | 3881 | 3890 | 3891 | -1 | 0 | 134 | 2030 | 2 |
| 1802 | 3913 | 3915 | 3915 | 3906 | 3906 | 3909 | -7 | -4 | 14 | 448 | -6 |
| 1803 | 3947 | 3950 | 3950 | 3936 | 3936 | 3943 | -11 | -4 | 14 | 274 | -2 |
| 1804 | 3963 | 3963 | 3963 | 0 | 0 | 0 | 112 | 0 | |||
| 1805 | 3985 | 3972 | 3997 | 3943 | 3962 | 3969 | -23 | -16 | 50 | 318 | -6 |
| 1806 | 3985 | 3983 | 3998 | 3971 | 3985 | 3986 | 0 | 1 | 78316 | 244306 | 5962 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4034 | 4034 | 4034 | 0 | 0 | 0 | 64 | 0 | |||
| 1809 | 4053 | 4049 | 4049 | 4016 | 4016 | 4032 | -37 | -21 | 18 | 90 | -4 |
| 1810 | 4060 | 4058 | 4065 | 4058 | 4065 | 4059 | 5 | -1 | 36 | 52 | 36 |
| 小计 | 237584 | 597806 / 5114 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
