| 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 | 52990 | 53430 | 52600 | 52920 | 52950 | 30 | 60 | 52468 | 116166 | -4778 |
| 1801 | 52930 | 52850 | 53480 | 52620 | 52950 | 52980 | 20 | 50 | 193784 | 178796 | -186 |
| 1802 | 53020 | 53000 | 53550 | 52710 | 53080 | 53070 | 60 | 50 | 37656 | 121780 | 2148 |
| 1803 | 53160 | 53180 | 53680 | 52850 | 53220 | 53210 | 60 | 50 | 14522 | 111838 | 848 |
| 1804 | 53360 | 53310 | 53840 | 53050 | 53400 | 53410 | 40 | 50 | 5704 | 63946 | 528 |
| 1805 | 53520 | 53460 | 54050 | 53240 | 53570 | 53630 | 50 | 110 | 1922 | 46624 | 154 |
| 1806 | 53750 | 53600 | 54200 | 53440 | 53770 | 53780 | 20 | 30 | 1088 | 40550 | -94 |
| 1807 | 53920 | 53760 | 54330 | 53710 | 53990 | 53970 | 70 | 50 | 422 | 27614 | 26 |
| 1808 | 54100 | 53940 | 54640 | 53880 | 54150 | 54260 | 50 | 160 | 404 | 23464 | -52 |
| 1809 | 54290 | 54120 | 54830 | 54060 | 54350 | 54440 | 60 | 150 | 606 | 19300 | -2 |
| 1810 | 54510 | 54350 | 54900 | 54240 | 54530 | 54590 | 20 | 80 | 960 | 17462 | -104 |
| 1811 | 54760 | 54720 | 54720 | 54700 | 54700 | 54710 | -60 | -50 | 4 | 12 | 2 |
| 小计 | 309540 | 767552 / -1510 | |||||||||
| 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 | 15355 | 15300 | 15405 | 14985 | 15035 | 15170 | -320 | -185 | 42542 | 117676 | -6110 |
| 1801 | 15455 | 15365 | 15495 | 15070 | 15130 | 15285 | -325 | -170 | 415180 | 394446 | -8922 |
| 1802 | 15540 | 15460 | 15590 | 15170 | 15235 | 15380 | -305 | -160 | 141726 | 166086 | 10924 |
| 1803 | 15620 | 15535 | 15685 | 15265 | 15315 | 15415 | -305 | -205 | 50398 | 75410 | 7784 |
| 1804 | 15690 | 15625 | 15775 | 15355 | 15410 | 15520 | -280 | -170 | 12750 | 27268 | 2156 |
| 1805 | 15815 | 15710 | 15850 | 15455 | 15510 | 15580 | -305 | -235 | 5850 | 16708 | 102 |
| 1806 | 15900 | 15825 | 15940 | 15550 | 15570 | 15700 | -330 | -200 | 1138 | 4524 | -276 |
| 1807 | 16005 | 15900 | 16000 | 15655 | 15660 | 15810 | -345 | -195 | 98 | 952 | -24 |
| 1808 | 16095 | 15975 | 16070 | 15750 | 15750 | 15895 | -345 | -200 | 30 | 734 | -12 |
| 1809 | 16160 | 16065 | 16065 | 15810 | 15850 | 15950 | -310 | -210 | 78 | 418 | -8 |
| 1810 | 16195 | 16115 | 16180 | 15880 | 15910 | 16020 | -285 | -175 | 48 | 286 | 6 |
| 1811 | 16265 | 16040 | 16350 | 15880 | 16105 | 16140 | -160 | -125 | 44 | 32 | 14 |
| 小计 | 669882 | 804540 / 5634 | |||||||||
| 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 | 25175 | 25225 | 25525 | 25160 | 25260 | 25310 | 85 | 135 | 21726 | 94074 | -5004 |
| 1801 | 25050 | 25140 | 25440 | 25045 | 25165 | 25225 | 115 | 175 | 450826 | 252564 | -10428 |
| 1802 | 25035 | 25095 | 25400 | 25020 | 25120 | 25195 | 85 | 160 | 85084 | 97686 | 924 |
| 1803 | 25045 | 25100 | 25395 | 25020 | 25130 | 25190 | 85 | 145 | 13938 | 38744 | 998 |
| 1804 | 25040 | 25090 | 25390 | 25040 | 25130 | 25180 | 90 | 140 | 1620 | 7170 | 718 |
| 1805 | 25035 | 25110 | 25390 | 25015 | 25145 | 25185 | 110 | 150 | 4600 | 10220 | 590 |
| 1806 | 25085 | 25190 | 25320 | 25005 | 25140 | 25180 | 55 | 95 | 104 | 984 | 16 |
| 1807 | 24980 | 25185 | 25290 | 25100 | 25200 | 25190 | 220 | 210 | 22 | 348 | -4 |
| 1808 | 25010 | 25010 | 25260 | 25010 | 25050 | 25130 | 40 | 120 | 58 | 360 | -12 |
| 1809 | 25020 | 25000 | 25250 | 24935 | 25130 | 25110 | 110 | 90 | 56 | 324 | 16 |
| 1810 | 25080 | 25120 | 25250 | 25045 | 25065 | 25100 | -15 | 20 | 30 | 342 | 2 |
| 1811 | 25045 | 25085 | 25085 | 25085 | 25085 | 25085 | 40 | 40 | 2 | 2 | 2 |
| 小计 | 578066 | 502818 / -12182 | |||||||||
| 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 | 18510 | 18470 | 18790 | 18400 | 18670 | 18600 | 160 | 90 | 12586 | 24164 | -3732 |
| 1801 | 18445 | 18400 | 18755 | 18325 | 18660 | 18570 | 215 | 125 | 52986 | 41836 | 788 |
| 1802 | 18425 | 18370 | 18725 | 18320 | 18645 | 18565 | 220 | 140 | 2746 | 5550 | 366 |
| 1803 | 18480 | 18395 | 18645 | 18350 | 18620 | 18550 | 140 | 70 | 60 | 346 | 12 |
| 1804 | 18370 | 18700 | 18700 | 18670 | 18670 | 18685 | 300 | 315 | 4 | 118 | 0 |
| 1805 | 18455 | 18400 | 18730 | 18400 | 18655 | 18640 | 200 | 185 | 102 | 536 | 22 |
| 1806 | 18620 | 18440 | 18690 | 18440 | 18690 | 18565 | 70 | -55 | 4 | 200 | 0 |
| 1807 | 18575 | 18460 | 18705 | 18460 | 18705 | 18605 | 130 | 30 | 8 | 128 | 0 |
| 1808 | 18570 | 18680 | 18680 | 18680 | 18680 | 18680 | 110 | 110 | 2 | 70 | 0 |
| 1809 | 18660 | 18510 | 18705 | 18510 | 18705 | 18605 | 45 | -55 | 4 | 40 | 0 |
| 1810 | 18530 | 18700 | 18700 | 18700 | 18700 | 18700 | 170 | 170 | 2 | 24 | 2 |
| 1811 | 18710 | 18730 | 18730 | 18730 | 18730 | 18730 | 20 | 20 | 2 | 4 | 2 |
| 小计 | 68506 | 73016 / -2540 | |||||||||
| 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 | 93170 | 92890 | 92890 | 92000 | 92300 | 92310 | -870 | -860 | 48 | 54 | -36 |
| 1801 | 92930 | 92500 | 93550 | 92140 | 93260 | 92850 | 330 | -80 | 113136 | 242650 | -24048 |
| 1802 | 93350 | 93000 | 93000 | 92700 | 92700 | 92850 | -650 | -500 | 4 | 180 | -4 |
| 1803 | 93560 | 92850 | 93960 | 92600 | 93690 | 93270 | 130 | -290 | 1608 | 4298 | 510 |
| 1804 | 92710 | 92370 | 93720 | 92370 | 93100 | 93070 | 390 | 360 | 26 | 108 | -14 |
| 1805 | 93630 | 92980 | 94200 | 92720 | 93850 | 93490 | 220 | -140 | 562330 | 450508 | 3714 |
| 1806 | 93520 | 93430 | 93500 | 92910 | 93500 | 93210 | -20 | -310 | 64 | 92 | 8 |
| 1807 | 93810 | 92910 | 94430 | 92910 | 94270 | 93800 | 460 | -10 | 1584 | 4736 | -60 |
| 1808 | 95340 | 93730 | 94500 | 93730 | 94500 | 94240 | -840 | -1100 | 12 | 74 | 0 |
| 1809 | 94500 | 94060 | 95640 | 93700 | 94810 | 94430 | 310 | -70 | 1088 | 4604 | 8 |
| 1810 | 94650 | 94650 | 94650 | 0 | 0 | 0 | 74 | 0 | |||
| 1811 | 95300 | 95300 | 95300 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 679900 | 707382 / -19922 | |||||||||
| 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 | 142240 | 141610 | 141610 | 141610 | 141610 | 141610 | -630 | -630 | 2 | 54 | -2 |
| 1801 | 142880 | 142400 | 143470 | 142330 | 142650 | 142820 | -230 | -60 | 8444 | 19790 | -412 |
| 1802 | 142900 | 142840 | 142840 | -60 | -60 | 0 | 4 | 0 | |||
| 1803 | 144830 | 144770 | 144770 | -60 | -60 | 0 | 2 | 0 | |||
| 1804 | 144200 | 144140 | 144140 | -60 | -60 | 0 | 4 | 0 | |||
| 1805 | 144310 | 144100 | 144510 | 143750 | 144190 | 144130 | -120 | -180 | 236 | 738 | 10 |
| 1806 | 143910 | 143910 | 143910 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143140 | 142960 | 142960 | -180 | -180 | 0 | 0 | 0 | |||
| 1808 | 143140 | 143140 | 143140 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145090 | 145090 | 145090 | 0 | 0 | 0 | 60 | 0 | |||
| 1810 | 145830 | 145830 | 145830 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145010 | 145010 | 145010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8682 | 20652 / -404 | |||||||||
| 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 | 275.7 | 276.2 | 278.5 | 276 | 277.45 | 277.15 | 1.75 | 1.45 | 48088 | 66936 | -11314 |
| 1801 | 276.15 | 276.15 | 276.15 | 0 | 0 | 0 | 56 | 0 | |||
| 1802 | 277.85 | 277.95 | 279.8 | 277.95 | 278.65 | 279.15 | 0.8 | 1.3 | 40 | 230 | -10 |
| 1804 | 279.75 | 279.8 | 281.5 | 279.8 | 281.15 | 280.65 | 1.4 | 0.9 | 24 | 102 | -8 |
| 1806 | 279.6 | 280 | 284.15 | 279.9 | 281.65 | 281.15 | 2.05 | 1.55 | 124816 | 198364 | 21316 |
| 1808 | 281.7 | 282.65 | 283.75 | 282.65 | 283.65 | 283.2 | 1.95 | 1.5 | 28 | 40 | -4 |
| 1810 | 281.7 | 281.7 | 283.85 | 281.7 | 283.35 | 282.9 | 1.65 | 1.2 | 12 | 20 | 2 |
| 1812 | 283.2 | 285 | 285 | 284.1 | 284.9 | 284.75 | 1.7 | 1.55 | 24 | 28 | 14 |
| 小计 | 173032 | 265776 / 9996 | |||||||||
| 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 | 3875 | 3873 | 3916 | 3865 | 3893 | 3888 | 18 | 13 | 215894 | 291502 | -15810 |
| 1801 | 3894 | 3892 | 3950 | 3888 | 3916 | 3914 | 22 | 20 | 220 | 2014 | 12 |
| 1802 | 3917 | 3918 | 4025 | 3918 | 3935 | 3947 | 18 | 30 | 52 | 462 | 6 |
| 1803 | 3943 | 3955 | 3955 | 3955 | 3955 | 3955 | 12 | 12 | 2 | 272 | -2 |
| 1804 | 3956 | 3975 | 3975 | 3975 | 3975 | 3975 | 19 | 19 | 4 | 106 | -4 |
| 1805 | 3979 | 3970 | 3999 | 3969 | 3986 | 3981 | 7 | 2 | 92 | 316 | -4 |
| 1806 | 3991 | 3989 | 4029 | 3981 | 4010 | 4004 | 19 | 13 | 180866 | 305346 | 33256 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4034 | 4025 | 4025 | 4022 | 4022 | 4023 | -12 | -11 | 8 | 56 | -8 |
| 1809 | 4042 | 4069 | 4072 | 4065 | 4068 | 4068 | 26 | 26 | 10 | 92 | 4 |
| 1810 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 54 | 0 | |||
| 1811 | 4065 | 4065 | 4065 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 397148 | 600272 / 17450 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
