| 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 | 53870 | 53700 | 53820 | 52560 | 52620 | 52820 | -1250 | -1050 | 4960 | 6100 | -570 |
| 1712 | 53990 | 53920 | 54020 | 52620 | 52830 | 53030 | -1160 | -960 | 100100 | 132296 | -92 |
| 1801 | 54060 | 53980 | 54110 | 52630 | 52850 | 53190 | -1210 | -870 | 409694 | 171708 | -992 |
| 1802 | 54270 | 54080 | 54220 | 52700 | 52880 | 53260 | -1390 | -1010 | 105670 | 114068 | -44 |
| 1803 | 54580 | 54360 | 54370 | 52830 | 53050 | 53340 | -1530 | -1240 | 59152 | 107682 | -2586 |
| 1804 | 54700 | 54400 | 54560 | 53020 | 53200 | 53520 | -1500 | -1180 | 10478 | 60922 | 1124 |
| 1805 | 54980 | 54620 | 54700 | 53260 | 53340 | 53760 | -1640 | -1220 | 4838 | 45518 | -108 |
| 1806 | 55240 | 54810 | 54920 | 53440 | 53590 | 53970 | -1650 | -1270 | 3120 | 41156 | -178 |
| 1807 | 55630 | 55070 | 55070 | 53640 | 53780 | 54140 | -1850 | -1490 | 632 | 28566 | -40 |
| 1808 | 55950 | 54760 | 55320 | 53870 | 53950 | 54330 | -2000 | -1620 | 956 | 23412 | 26 |
| 1809 | 56240 | 55540 | 55540 | 54000 | 54180 | 54590 | -2060 | -1650 | 1128 | 19236 | -14 |
| 1810 | 56460 | 55690 | 55780 | 54200 | 54440 | 54860 | -2020 | -1600 | 1774 | 17282 | 126 |
| 小计 | 702502 | 767946 / -3348 | |||||||||
| 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 | 15325 | 15330 | 15440 | 15155 | 15295 | 15265 | -30 | -60 | 10330 | 40870 | -3190 |
| 1712 | 15435 | 15415 | 15565 | 15250 | 15380 | 15380 | -55 | -55 | 61862 | 130582 | -11626 |
| 1801 | 15530 | 15485 | 15665 | 15340 | 15475 | 15480 | -55 | -50 | 390944 | 402278 | -10568 |
| 1802 | 15625 | 15550 | 15745 | 15430 | 15560 | 15555 | -65 | -70 | 90176 | 143074 | -3710 |
| 1803 | 15710 | 15685 | 15840 | 15520 | 15655 | 15660 | -55 | -50 | 32964 | 64666 | 2852 |
| 1804 | 15785 | 15755 | 15925 | 15605 | 15750 | 15720 | -35 | -65 | 5036 | 24512 | 762 |
| 1805 | 15875 | 15870 | 16015 | 15680 | 15840 | 15815 | -35 | -60 | 3656 | 16502 | 594 |
| 1806 | 15970 | 15960 | 16125 | 15815 | 15990 | 15885 | 20 | -85 | 620 | 4840 | 352 |
| 1807 | 16055 | 16195 | 16195 | 15875 | 15990 | 16040 | -65 | -15 | 24 | 982 | -2 |
| 1808 | 16135 | 16245 | 16245 | 15950 | 15950 | 16045 | -185 | -90 | 8 | 744 | -2 |
| 1809 | 16205 | 16165 | 16165 | 15960 | 16100 | 16085 | -105 | -120 | 42 | 486 | -4 |
| 1810 | 16335 | 16305 | 16390 | 16115 | 16130 | 16210 | -205 | -125 | 52 | 272 | 4 |
| 小计 | 595714 | 829808 / -24538 | |||||||||
| 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 | 26090 | 26090 | 25210 | 25300 | 25475 | -815 | -640 | 3190 | 7020 | -2320 |
| 1712 | 25870 | 25785 | 25850 | 25060 | 25130 | 25295 | -740 | -575 | 73716 | 115696 | -5590 |
| 1801 | 25790 | 25630 | 25780 | 24900 | 25010 | 25220 | -780 | -570 | 739972 | 266026 | 30278 |
| 1802 | 25775 | 25650 | 25770 | 24925 | 24985 | 25200 | -790 | -575 | 125182 | 92868 | 12610 |
| 1803 | 25785 | 25640 | 25775 | 24940 | 25005 | 25195 | -780 | -590 | 23768 | 32270 | 2302 |
| 1804 | 25775 | 25660 | 25735 | 24990 | 25045 | 25250 | -730 | -525 | 1008 | 5534 | -42 |
| 1805 | 25760 | 25645 | 25745 | 24955 | 25000 | 25195 | -760 | -565 | 5332 | 7694 | 154 |
| 1806 | 25790 | 25680 | 25690 | 25030 | 25030 | 25170 | -760 | -620 | 156 | 964 | -18 |
| 1807 | 25880 | 25670 | 25670 | 24965 | 25070 | 25330 | -810 | -550 | 38 | 360 | -26 |
| 1808 | 25880 | 25640 | 25640 | 25005 | 25025 | 25300 | -855 | -580 | 22 | 382 | 2 |
| 1809 | 25850 | 25620 | 25620 | 24810 | 25130 | 25145 | -720 | -705 | 78 | 272 | 0 |
| 1810 | 25595 | 25485 | 25485 | 24770 | 25030 | 25045 | -565 | -550 | 80 | 256 | 20 |
| 小计 | 972542 | 529342 / 37370 | |||||||||
| 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 | 19115 | 18045 | 18620 | 18045 | 18570 | 18425 | -545 | -690 | 610 | 7520 | -140 |
| 1712 | 19185 | 19165 | 19185 | 18520 | 18725 | 18795 | -460 | -390 | 55878 | 33982 | -3108 |
| 1801 | 19180 | 19095 | 19180 | 18530 | 18720 | 18800 | -460 | -380 | 52106 | 34786 | -1782 |
| 1802 | 19185 | 19125 | 19165 | 18575 | 18695 | 18815 | -490 | -370 | 2144 | 4022 | 660 |
| 1803 | 19210 | 19130 | 19130 | 18685 | 18685 | 18920 | -525 | -290 | 30 | 312 | -14 |
| 1804 | 19260 | 18670 | 18685 | 18670 | 18670 | 18675 | -590 | -585 | 6 | 122 | -2 |
| 1805 | 19265 | 19185 | 19185 | 18660 | 18745 | 18805 | -520 | -460 | 98 | 496 | 8 |
| 1806 | 19205 | 19100 | 19100 | 19100 | 19100 | 19100 | -105 | -105 | 2 | 206 | -2 |
| 1807 | 19455 | 19195 | 19195 | -260 | -260 | 0 | 118 | 0 | |||
| 1808 | 19300 | 19090 | 19090 | 19090 | 19090 | 19090 | -210 | -210 | 2 | 72 | 0 |
| 1809 | 19390 | 18715 | 18715 | 18715 | 18715 | 18715 | -675 | -675 | 4 | 38 | 4 |
| 1810 | 19405 | 18785 | 18930 | 18590 | 18805 | 18730 | -600 | -675 | 40 | 22 | 4 |
| 小计 | 110920 | 81696 / -4372 | |||||||||
| 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 | 94220 | 94220 | 94220 | 94220 | 94220 | -6020 | -6020 | 588 | 336 | -564 |
| 1712 | 99720 | 98930 | 98930 | 93730 | 93730 | 93880 | -5990 | -5840 | 84 | 102 | 4 |
| 1801 | 99850 | 98800 | 99340 | 93850 | 93850 | 95920 | -6000 | -3930 | 349208 | 296178 | -27546 |
| 1802 | 99650 | 95760 | 95760 | 94240 | 94240 | 94880 | -5410 | -4770 | 36 | 186 | 4 |
| 1803 | 100290 | 99320 | 99750 | 94270 | 94270 | 96740 | -6020 | -3550 | 5808 | 2934 | 176 |
| 1804 | 99990 | 99850 | 99850 | 94770 | 94770 | 97420 | -5220 | -2570 | 42 | 102 | 6 |
| 1805 | 100700 | 99600 | 100250 | 94650 | 94650 | 96590 | -6050 | -4110 | 1020166 | 415680 | -44584 |
| 1806 | 100920 | 99830 | 100200 | 95070 | 95470 | 98060 | -5450 | -2860 | 32 | 88 | -2 |
| 1807 | 100710 | 99880 | 100330 | 94660 | 94660 | 97230 | -6050 | -3480 | 5226 | 4944 | -346 |
| 1808 | 100990 | 98430 | 98440 | 95780 | 96430 | 97500 | -4560 | -3490 | 20 | 74 | 16 |
| 1809 | 101460 | 100500 | 100940 | 95370 | 95450 | 97120 | -6010 | -4340 | 3740 | 3726 | 152 |
| 1810 | 101480 | 100440 | 100440 | 96050 | 96430 | 97480 | -5050 | -4000 | 28 | 78 | 12 |
| 小计 | 1384978 | 724428 / -72672 | |||||||||
| 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 | 142490 | 142490 | 0 | 0 | 0 | 80 | 0 | |||
| 1801 | 143900 | 144010 | 144070 | 141900 | 143010 | 142880 | -890 | -1020 | 16050 | 20196 | 172 |
| 1802 | 143920 | 142900 | 142900 | -1020 | -1020 | 0 | 4 | 0 | |||
| 1803 | 145880 | 144840 | 144840 | -1040 | -1040 | 0 | 2 | 0 | |||
| 1804 | 145110 | 144200 | 144200 | 144200 | 144200 | 144200 | -910 | -910 | 2 | 4 | 0 |
| 1805 | 145260 | 145320 | 145500 | 143680 | 144600 | 144690 | -660 | -570 | 622 | 752 | 66 |
| 1806 | 144860 | 144860 | 144860 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144070 | 143510 | 143510 | -560 | -560 | 0 | 0 | 0 | |||
| 1808 | 144070 | 144070 | 144070 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145490 | 145320 | 145320 | 144500 | 145280 | 144940 | -210 | -550 | 18 | 64 | 4 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16692 | 21142 / 242 | |||||||||
| 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 | 275.25 | 274.7 | 275.95 | 274 | 275.75 | 275.3 | 0.5 | 0.05 | 81570 | 102316 | -14126 |
| 1801 | 276.3 | 274.8 | 279.55 | 274.8 | 277.15 | 277.15 | 0.85 | 0.85 | 6 | 60 | 4 |
| 1802 | 277.45 | 276.9 | 278.1 | 276.9 | 277.9 | 277.6 | 0.45 | 0.15 | 14 | 236 | 2 |
| 1804 | 279.2 | 279.2 | 279.2 | 0 | 0 | 0 | 104 | 0 | |||
| 1806 | 279.5 | 278.85 | 280.3 | 278.25 | 279.8 | 279.45 | 0.3 | -0.05 | 82062 | 167836 | 4176 |
| 1808 | 281.55 | 280.9 | 280.9 | 280.9 | 280.9 | 280.9 | -0.65 | -0.65 | 2 | 44 | 0 |
| 1810 | 281.55 | 281.75 | 281.75 | 281.75 | 281.75 | 281.75 | 0.2 | 0.2 | 2 | 16 | 2 |
| 小计 | 163656 | 270612 / -9942 | |||||||||
| 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 | 4026 | 4026 | 3852 | 3852 | 3945 | 16 | 109 | 196 | 3376 | 96 |
| 1712 | 3871 | 3867 | 3885 | 3857 | 3870 | 3870 | -1 | -1 | 173878 | 331994 | -14786 |
| 1801 | 3891 | 3885 | 3896 | 3863 | 3887 | 3887 | -4 | -4 | 178 | 2006 | -24 |
| 1802 | 3909 | 3919 | 3923 | 3919 | 3923 | 3920 | 14 | 11 | 6 | 448 | 0 |
| 1803 | 3943 | 3943 | 3943 | 0 | 0 | 0 | 274 | 0 | |||
| 1804 | 3963 | 3960 | 3960 | -3 | -3 | 0 | 112 | 0 | |||
| 1805 | 3969 | 3964 | 3973 | 3964 | 3966 | 3969 | -3 | 0 | 8 | 318 | 0 |
| 1806 | 3986 | 3981 | 3998 | 3971 | 3985 | 3985 | -1 | -1 | 107238 | 255098 | 10792 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4034 | 4034 | 4034 | 0 | 0 | 0 | 64 | 0 | |||
| 1809 | 4032 | 4038 | 4038 | 4038 | 4038 | 4038 | 6 | 6 | 2 | 90 | 0 |
| 1810 | 4059 | 4065 | 4065 | 4065 | 4065 | 4065 | 6 | 6 | 2 | 54 | 2 |
| 小计 | 281508 | 593886 / -3920 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
