| 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 | 52890 | 53020 | 53180 | 52660 | 52920 | 52890 | 30 | 0 | 60144 | 120944 | -5834 |
| 1801 | 52880 | 53060 | 53220 | 52660 | 52910 | 52930 | 30 | 50 | 212498 | 178982 | 6148 |
| 1802 | 52980 | 53120 | 53310 | 52770 | 53030 | 53020 | 50 | 40 | 44428 | 119632 | 3674 |
| 1803 | 53110 | 53160 | 53450 | 52920 | 53160 | 53160 | 50 | 50 | 17224 | 110990 | 1942 |
| 1804 | 53310 | 53480 | 53600 | 53120 | 53350 | 53360 | 40 | 50 | 4482 | 63418 | 656 |
| 1805 | 53500 | 53680 | 53800 | 53250 | 53600 | 53520 | 100 | 20 | 2112 | 46470 | 202 |
| 1806 | 53690 | 53870 | 54000 | 53470 | 53740 | 53750 | 50 | 60 | 1334 | 40644 | 228 |
| 1807 | 53930 | 54000 | 54110 | 53730 | 53970 | 53920 | 40 | -10 | 266 | 27588 | -96 |
| 1808 | 54120 | 54160 | 54250 | 53880 | 54120 | 54100 | 0 | -20 | 458 | 23516 | -20 |
| 1809 | 54340 | 54340 | 54520 | 54080 | 54300 | 54290 | -40 | -50 | 610 | 19302 | 26 |
| 1810 | 54520 | 54640 | 54770 | 54280 | 54500 | 54510 | -20 | -10 | 1226 | 17566 | 306 |
| 1811 | 54630 | 54830 | 54830 | 54620 | 54800 | 54760 | 170 | 130 | 14 | 10 | 4 |
| 小计 | 344796 | 769062 / 7236 | |||||||||
| 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 | 15435 | 15465 | 15465 | 15255 | 15315 | 15355 | -120 | -80 | 20900 | 123786 | -3568 |
| 1801 | 15525 | 15550 | 15565 | 15345 | 15400 | 15455 | -125 | -70 | 199234 | 403368 | 2144 |
| 1802 | 15615 | 15650 | 15655 | 15435 | 15490 | 15540 | -125 | -75 | 55616 | 155162 | 5642 |
| 1803 | 15715 | 15735 | 15745 | 15535 | 15595 | 15620 | -120 | -95 | 17176 | 67626 | 1432 |
| 1804 | 15795 | 15805 | 15815 | 15615 | 15685 | 15690 | -110 | -105 | 4614 | 25112 | 352 |
| 1805 | 15885 | 15880 | 15920 | 15720 | 15780 | 15815 | -105 | -70 | 1306 | 16606 | 150 |
| 1806 | 16000 | 15980 | 15980 | 15825 | 15880 | 15900 | -120 | -100 | 170 | 4800 | -48 |
| 1807 | 16085 | 16075 | 16075 | 15965 | 15965 | 16005 | -120 | -80 | 40 | 976 | 12 |
| 1808 | 16150 | 16095 | 16095 | 16095 | 16095 | 16095 | -55 | -55 | 2 | 746 | 0 |
| 1809 | 16240 | 16260 | 16260 | 16095 | 16110 | 16160 | -130 | -80 | 26 | 426 | 4 |
| 1810 | 16270 | 16265 | 16265 | 16140 | 16215 | 16195 | -55 | -75 | 22 | 280 | 4 |
| 1811 | 16290 | 16305 | 16370 | 16200 | 16220 | 16265 | -70 | -25 | 20 | 18 | 10 |
| 小计 | 299126 | 798906 / 6134 | |||||||||
| 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 | 25160 | 25210 | 25340 | 24880 | 25225 | 25175 | 65 | 15 | 33498 | 99078 | -6208 |
| 1801 | 25045 | 25180 | 25245 | 24750 | 25115 | 25050 | 70 | 5 | 515504 | 262992 | 428 |
| 1802 | 25020 | 25150 | 25225 | 24740 | 25080 | 25035 | 60 | 15 | 85924 | 96762 | 2244 |
| 1803 | 25030 | 25200 | 25240 | 24750 | 25095 | 25045 | 65 | 15 | 18118 | 37746 | 1854 |
| 1804 | 25030 | 25090 | 25210 | 24785 | 25060 | 25040 | 30 | 10 | 614 | 6452 | 134 |
| 1805 | 25035 | 25160 | 25280 | 24710 | 25090 | 25035 | 55 | 0 | 3260 | 9630 | 1074 |
| 1806 | 25020 | 25120 | 25170 | 24900 | 25090 | 25085 | 70 | 65 | 50 | 968 | -2 |
| 1807 | 25025 | 24730 | 25190 | 24730 | 25050 | 24980 | 25 | -45 | 96 | 352 | 2 |
| 1808 | 24925 | 24725 | 25235 | 24725 | 25085 | 25010 | 160 | 85 | 80 | 372 | 0 |
| 1809 | 25065 | 24950 | 25125 | 24825 | 25040 | 25020 | -25 | -45 | 28 | 308 | 8 |
| 1810 | 24965 | 24695 | 25250 | 24695 | 25005 | 25080 | 40 | 115 | 76 | 340 | -8 |
| 1811 | 25045 | 25045 | 25045 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 657248 | 515000 / -474 | |||||||||
| 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 | 18485 | 18650 | 18680 | 18330 | 18490 | 18510 | 5 | 25 | 19670 | 27896 | -1536 |
| 1801 | 18485 | 18580 | 18605 | 18270 | 18410 | 18445 | -75 | -40 | 49316 | 41048 | 1860 |
| 1802 | 18470 | 18565 | 18600 | 18275 | 18405 | 18425 | -65 | -45 | 2630 | 5184 | 416 |
| 1803 | 18580 | 18520 | 18585 | 18345 | 18415 | 18480 | -165 | -100 | 34 | 334 | 2 |
| 1804 | 18570 | 18370 | 18370 | 18370 | 18370 | 18370 | -200 | -200 | 2 | 118 | -2 |
| 1805 | 18550 | 18595 | 18615 | 18355 | 18450 | 18455 | -100 | -95 | 56 | 514 | 6 |
| 1806 | 18635 | 18615 | 18635 | 18615 | 18635 | 18620 | 0 | -15 | 6 | 200 | -6 |
| 1807 | 18645 | 18575 | 18655 | 18395 | 18395 | 18575 | -250 | -70 | 68 | 128 | 14 |
| 1808 | 18595 | 18635 | 18635 | 18505 | 18505 | 18570 | -90 | -25 | 4 | 70 | 0 |
| 1809 | 18595 | 18660 | 18660 | 18660 | 18660 | 18660 | 65 | 65 | 2 | 40 | 0 |
| 1810 | 18860 | 18650 | 18650 | 18405 | 18515 | 18530 | -345 | -330 | 10 | 22 | 0 |
| 1811 | 18730 | 18710 | 18710 | 18710 | 18710 | 18710 | -20 | -20 | 2 | 2 | 2 |
| 小计 | 71800 | 75556 / 756 | |||||||||
| 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 | 93000 | 93300 | 93900 | 92290 | 92290 | 93170 | -710 | 170 | 20 | 90 | 0 |
| 1801 | 93660 | 93400 | 94460 | 91820 | 92130 | 92930 | -1530 | -730 | 190920 | 266698 | -1220 |
| 1802 | 93510 | 93510 | 94250 | 92820 | 92820 | 93350 | -690 | -160 | 8 | 184 | 0 |
| 1803 | 94170 | 94200 | 94880 | 92510 | 92540 | 93560 | -1630 | -610 | 2616 | 3788 | 392 |
| 1804 | 94290 | 93040 | 93040 | 92380 | 92380 | 92710 | -1910 | -1580 | 12 | 122 | 0 |
| 1805 | 94380 | 94280 | 95200 | 92550 | 92750 | 93630 | -1630 | -750 | 729388 | 446794 | 5852 |
| 1806 | 97070 | 93740 | 93740 | 93330 | 93330 | 93520 | -3740 | -3550 | 10 | 84 | -4 |
| 1807 | 94610 | 94550 | 95400 | 92840 | 92970 | 93810 | -1640 | -800 | 2840 | 4796 | -40 |
| 1808 | 95340 | 95340 | 95340 | 0 | 0 | 0 | 74 | 0 | |||
| 1809 | 95260 | 95190 | 96140 | 93580 | 93820 | 94500 | -1440 | -760 | 2346 | 4596 | 548 |
| 1810 | 96190 | 93840 | 95060 | 93840 | 95060 | 94650 | -1130 | -1540 | 6 | 74 | -4 |
| 1811 | 95300 | 95300 | 95300 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 928166 | 727304 / 5524 | |||||||||
| 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 | 141000 | 141000 | 142240 | -1490 | -250 | 24 | 56 | -24 |
| 1801 | 143280 | 143770 | 143890 | 142300 | 142480 | 142880 | -800 | -400 | 10220 | 20202 | 186 |
| 1802 | 143300 | 142900 | 142900 | -400 | -400 | 0 | 4 | 0 | |||
| 1803 | 145240 | 144830 | 144830 | -410 | -410 | 0 | 2 | 0 | |||
| 1804 | 144600 | 144200 | 144200 | -400 | -400 | 0 | 4 | 0 | |||
| 1805 | 144750 | 145080 | 145130 | 143690 | 144080 | 144310 | -670 | -440 | 322 | 728 | -4 |
| 1806 | 144350 | 144350 | 144350 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143570 | 143140 | 143140 | -430 | -430 | 0 | 0 | 0 | |||
| 1808 | 143570 | 143570 | 143570 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 144610 | 145650 | 145650 | 144980 | 144980 | 145090 | 370 | 480 | 12 | 60 | -4 |
| 1810 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145010 | 145010 | 145010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10578 | 21056 / 154 | |||||||||
| 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 | 275.45 | 275.5 | 276.2 | 274.9 | 276.2 | 275.7 | 0.75 | 0.25 | 42250 | 78250 | -12222 |
| 1801 | 276.15 | 276.15 | 276.15 | 0 | 0 | 0 | 56 | 0 | |||
| 1802 | 277.95 | 277.3 | 278.1 | 277.3 | 278 | 277.85 | 0.05 | -0.1 | 12 | 240 | 0 |
| 1804 | 279.2 | 279.7 | 279.85 | 279.55 | 279.8 | 279.75 | 0.6 | 0.55 | 20 | 110 | 6 |
| 1806 | 279.7 | 279.35 | 280.1 | 279.05 | 280.1 | 279.6 | 0.4 | -0.1 | 83458 | 177048 | 6842 |
| 1808 | 280.9 | 281.5 | 281.95 | 281.5 | 281.95 | 281.7 | 1.05 | 0.8 | 4 | 44 | 0 |
| 1810 | 281.7 | 281.7 | 281.7 | 0 | 0 | 0 | 18 | 0 | |||
| 1812 | 283.95 | 282.9 | 283.45 | 282.9 | 283.25 | 283.2 | -0.7 | -0.75 | 22 | 14 | -12 |
| 小计 | 125766 | 255780 / -5386 | |||||||||
| 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 | 3874 | 3872 | 3880 | 3869 | 3875 | 3875 | 1 | 1 | 123718 | 307312 | -13254 |
| 1801 | 3895 | 3885 | 3901 | 3885 | 3899 | 3894 | 4 | -1 | 140 | 2002 | -24 |
| 1802 | 3920 | 3912 | 3920 | 3912 | 3912 | 3917 | -8 | -3 | 54 | 456 | 8 |
| 1803 | 3943 | 3943 | 3943 | 0 | 0 | 0 | 274 | 0 | |||
| 1804 | 3965 | 3963 | 3963 | 3950 | 3950 | 3956 | -15 | -9 | 4 | 110 | -2 |
| 1805 | 3973 | 3980 | 3982 | 3974 | 3974 | 3979 | 1 | 6 | 12 | 320 | 2 |
| 1806 | 3991 | 3988 | 3997 | 3985 | 3992 | 3991 | 1 | 0 | 92008 | 272090 | 15176 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4034 | 4034 | 4034 | 0 | 0 | 0 | 64 | 0 | |||
| 1809 | 4058 | 4042 | 4042 | 4042 | 4042 | 4042 | -16 | -16 | 6 | 88 | -2 |
| 1810 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 54 | 0 | |||
| 1811 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 215942 | 582822 / 1904 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
