| 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 | |||||||||||
| 1712 | 53030 | 53000 | 53050 | 52530 | 52790 | 52890 | -240 | -140 | 61364 | 126778 | -5518 |
| 1801 | 53190 | 53000 | 53110 | 52540 | 52810 | 52880 | -380 | -310 | 212728 | 172834 | 1126 |
| 1802 | 53260 | 53020 | 53190 | 52620 | 52920 | 52980 | -340 | -280 | 50984 | 115958 | 1890 |
| 1803 | 53340 | 53220 | 53320 | 52750 | 53060 | 53110 | -280 | -230 | 15166 | 109048 | 1366 |
| 1804 | 53520 | 53390 | 53500 | 52940 | 53250 | 53310 | -270 | -210 | 9176 | 62762 | 1840 |
| 1805 | 53760 | 53520 | 53690 | 53130 | 53430 | 53500 | -330 | -260 | 4478 | 46268 | 750 |
| 1806 | 53970 | 53710 | 53880 | 53380 | 53620 | 53690 | -350 | -280 | 2498 | 40416 | -740 |
| 1807 | 54140 | 53900 | 54210 | 53580 | 53780 | 53930 | -360 | -210 | 2036 | 27684 | -882 |
| 1808 | 54330 | 54100 | 54350 | 53790 | 53970 | 54120 | -360 | -210 | 3186 | 23536 | 124 |
| 1809 | 54590 | 54270 | 54510 | 53970 | 54210 | 54340 | -380 | -250 | 1448 | 19276 | 40 |
| 1810 | 54860 | 54510 | 54650 | 54180 | 54390 | 54520 | -470 | -340 | 830 | 17260 | -22 |
| 1811 | 54860 | 54460 | 54750 | 54460 | 54680 | 54630 | -180 | -230 | 6 | 6 | 6 |
| 小计 | 363900 | 761826 / -20 | |||||||||
| 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 | |||||||||||
| 1712 | 15380 | 15425 | 15535 | 15360 | 15385 | 15435 | 5 | 55 | 28568 | 127354 | -3228 |
| 1801 | 15480 | 15510 | 15635 | 15455 | 15480 | 15525 | 0 | 45 | 248360 | 401224 | -1054 |
| 1802 | 15555 | 15600 | 15725 | 15545 | 15565 | 15615 | 10 | 60 | 66798 | 149520 | 6446 |
| 1803 | 15660 | 15705 | 15805 | 15635 | 15655 | 15715 | -5 | 55 | 18044 | 66194 | 1528 |
| 1804 | 15720 | 15795 | 15895 | 15730 | 15755 | 15795 | 35 | 75 | 2488 | 24760 | 248 |
| 1805 | 15815 | 15900 | 15980 | 15820 | 15830 | 15885 | 15 | 70 | 1256 | 16456 | -46 |
| 1806 | 15885 | 15960 | 16080 | 15925 | 15925 | 16000 | 40 | 115 | 126 | 4848 | 8 |
| 1807 | 16040 | 16075 | 16140 | 16055 | 16100 | 16085 | 60 | 45 | 48 | 964 | -18 |
| 1808 | 16045 | 16140 | 16215 | 16130 | 16170 | 16150 | 125 | 105 | 32 | 746 | 2 |
| 1809 | 16085 | 16210 | 16290 | 16185 | 16185 | 16240 | 100 | 155 | 140 | 422 | -64 |
| 1810 | 16210 | 16320 | 16360 | 16200 | 16200 | 16270 | -10 | 60 | 42 | 276 | 4 |
| 1811 | 16210 | 16355 | 16355 | 16270 | 16270 | 16290 | 60 | 80 | 8 | 8 | 8 |
| 小计 | 365910 | 792772 / 3834 | |||||||||
| 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 | |||||||||||
| 1712 | 25295 | 25220 | 25290 | 25015 | 25135 | 25160 | -160 | -135 | 33334 | 105286 | -10410 |
| 1801 | 25220 | 25100 | 25180 | 24880 | 25025 | 25045 | -195 | -175 | 463388 | 262564 | -3462 |
| 1802 | 25200 | 25085 | 25160 | 24850 | 25005 | 25020 | -195 | -180 | 83218 | 94518 | 1650 |
| 1803 | 25195 | 25030 | 25155 | 24875 | 25015 | 25030 | -180 | -165 | 17518 | 35892 | 3622 |
| 1804 | 25250 | 25120 | 25140 | 24895 | 24975 | 25030 | -275 | -220 | 1512 | 6318 | 784 |
| 1805 | 25195 | 25125 | 25145 | 24915 | 25010 | 25035 | -185 | -160 | 3846 | 8556 | 862 |
| 1806 | 25170 | 25100 | 25135 | 24955 | 25020 | 25020 | -150 | -150 | 106 | 970 | 6 |
| 1807 | 25330 | 25090 | 25090 | 24950 | 25010 | 25025 | -320 | -305 | 26 | 350 | -10 |
| 1808 | 25300 | 24910 | 25030 | 24910 | 25030 | 24925 | -270 | -375 | 14 | 372 | -10 |
| 1809 | 25145 | 25010 | 25880 | 24670 | 25000 | 25065 | -145 | -80 | 198 | 300 | 28 |
| 1810 | 25045 | 25085 | 25085 | 24900 | 24920 | 24965 | -125 | -80 | 144 | 348 | 92 |
| 1811 | 25045 | 25045 | 25045 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 603304 | 515474 / -6848 | |||||||||
| 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 | |||||||||||
| 1712 | 18795 | 18610 | 18700 | 18345 | 18515 | 18485 | -280 | -310 | 39790 | 29432 | -4550 |
| 1801 | 18800 | 18650 | 18675 | 18385 | 18495 | 18485 | -305 | -315 | 47010 | 39188 | 4402 |
| 1802 | 18815 | 18550 | 18665 | 18380 | 18480 | 18470 | -335 | -345 | 2608 | 4768 | 746 |
| 1803 | 18920 | 19250 | 19250 | 18420 | 18420 | 18580 | -500 | -340 | 56 | 332 | 20 |
| 1804 | 18675 | 18590 | 18625 | 18495 | 18495 | 18570 | -180 | -105 | 6 | 120 | -2 |
| 1805 | 18805 | 18650 | 18650 | 18450 | 18595 | 18550 | -210 | -255 | 108 | 508 | 12 |
| 1806 | 19100 | 18635 | 18635 | 18635 | 18635 | 18635 | -465 | -465 | 2 | 206 | 0 |
| 1807 | 19195 | 18680 | 18680 | 18585 | 18585 | 18645 | -610 | -550 | 6 | 114 | -4 |
| 1808 | 19090 | 18595 | 18595 | 18595 | 18595 | 18595 | -495 | -495 | 2 | 70 | -2 |
| 1809 | 18715 | 18595 | 18595 | 18595 | 18595 | 18595 | -120 | -120 | 2 | 40 | 2 |
| 1810 | 18730 | 18860 | 18860 | 18860 | 18860 | 18860 | 130 | 130 | 2 | 22 | 0 |
| 1811 | 18730 | 18730 | 18730 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 89592 | 74800 / 624 | |||||||||
| 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 | |||||||||||
| 1712 | 93880 | 93130 | 93640 | 92600 | 93200 | 93000 | -680 | -880 | 90 | 90 | -12 |
| 1801 | 95920 | 93380 | 94210 | 93110 | 93330 | 93660 | -2590 | -2260 | 167136 | 267918 | -28260 |
| 1802 | 94880 | 92800 | 93880 | 92800 | 93850 | 93510 | -1030 | -1370 | 6 | 184 | -2 |
| 1803 | 96740 | 94120 | 94710 | 93660 | 93800 | 94170 | -2940 | -2570 | 5086 | 3396 | 462 |
| 1804 | 97420 | 93970 | 94950 | 93730 | 93830 | 94290 | -3590 | -3130 | 202 | 122 | 20 |
| 1805 | 96590 | 94060 | 94940 | 93810 | 94060 | 94380 | -2530 | -2210 | 555910 | 440942 | 25262 |
| 1806 | 98060 | 97070 | 97070 | -990 | -990 | 0 | 88 | 0 | |||
| 1807 | 97230 | 94460 | 95150 | 94120 | 94330 | 94610 | -2900 | -2620 | 3700 | 4836 | -108 |
| 1808 | 97500 | 95340 | 95340 | 95340 | 95340 | 95340 | -2160 | -2160 | 2 | 74 | 0 |
| 1809 | 97120 | 95300 | 95800 | 93500 | 95090 | 95260 | -2030 | -1860 | 1374 | 4048 | 322 |
| 1810 | 97480 | 96190 | 96190 | -1290 | -1290 | 0 | 78 | 0 | |||
| 1811 | 97480 | 95520 | 95520 | 95090 | 95090 | 95300 | -2390 | -2180 | 4 | 4 | 4 |
| 小计 | 733510 | 721780 / -2312 | |||||||||
| 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 | |||||||||||
| 1712 | 142490 | 142490 | 142490 | 0 | 0 | 0 | 80 | 0 | |||
| 1801 | 142880 | 143220 | 143800 | 142810 | 143110 | 143280 | 230 | 400 | 10142 | 20016 | -180 |
| 1802 | 142900 | 143300 | 143300 | 400 | 400 | 0 | 4 | 0 | |||
| 1803 | 144840 | 145240 | 145240 | 400 | 400 | 0 | 2 | 0 | |||
| 1804 | 144200 | 144600 | 144600 | 400 | 400 | 0 | 4 | 0 | |||
| 1805 | 144690 | 145080 | 145210 | 144430 | 144730 | 144750 | 40 | 60 | 256 | 732 | -20 |
| 1806 | 144290 | 144290 | 144290 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143510 | 143570 | 143570 | 60 | 60 | 0 | 0 | 0 | |||
| 1808 | 143510 | 143510 | 143510 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 144940 | 144610 | 144610 | 144610 | 144610 | 144610 | -330 | -330 | 2 | 64 | 0 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10400 | 20902 / -200 | |||||||||
| 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 | |||||||||||
| 1712 | 275.3 | 276.2 | 276.5 | 274.55 | 275.05 | 275.45 | -0.25 | 0.15 | 55378 | 90472 | -11844 |
| 1801 | 277.15 | 277.25 | 277.25 | 275.2 | 275.2 | 276.15 | -1.95 | -1 | 12 | 56 | -4 |
| 1802 | 277.6 | 278.05 | 278.1 | 277 | 277 | 277.95 | -0.6 | 0.35 | 38 | 240 | 4 |
| 1804 | 279.2 | 279.2 | 279.2 | 0 | 0 | 0 | 104 | 0 | |||
| 1806 | 279.45 | 280.2 | 280.65 | 278.85 | 279.15 | 279.7 | -0.3 | 0.25 | 109230 | 170206 | 2370 |
| 1808 | 280.9 | 280.9 | 280.9 | 0 | 0 | 0 | 44 | 0 | |||
| 1810 | 281.75 | 282.2 | 282.2 | 281.2 | 281.2 | 281.7 | -0.55 | -0.05 | 4 | 18 | 2 |
| 1812 | 281.75 | 282.55 | 285.85 | 282.55 | 282.8 | 283.95 | 1.05 | 2.2 | 196 | 26 | 26 |
| 小计 | 164858 | 261166 / -9446 | |||||||||
| 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 | |||||||||||
| 1712 | 3870 | 3878 | 3887 | 3864 | 3869 | 3874 | -1 | 4 | 199974 | 320566 | -11428 |
| 1801 | 3887 | 3897 | 3906 | 3885 | 3885 | 3895 | -2 | 8 | 268 | 2026 | 20 |
| 1802 | 3920 | 3920 | 3920 | 0 | 0 | 0 | 448 | 0 | |||
| 1803 | 3943 | 3943 | 3943 | 0 | 0 | 0 | 274 | 0 | |||
| 1804 | 3960 | 3965 | 3965 | 3965 | 3965 | 3965 | 5 | 5 | 6 | 112 | 0 |
| 1805 | 3969 | 3979 | 3979 | 3962 | 3963 | 3973 | -6 | 4 | 18 | 318 | 0 |
| 1806 | 3985 | 3995 | 4005 | 3980 | 3983 | 3991 | -2 | 6 | 148792 | 256914 | 1816 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4034 | 4034 | 4034 | 0 | 0 | 0 | 64 | 0 | |||
| 1809 | 4038 | 4058 | 4058 | 4058 | 4058 | 4058 | 20 | 20 | 2 | 90 | 0 |
| 1810 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 54 | 0 | |||
| 1811 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 349060 | 580918 / -9592 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
