| 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 | 52950 | 52990 | 53550 | 52860 | 53370 | 53270 | 420 | 320 | 58098 | 111886 | -4280 |
| 1801 | 52980 | 53040 | 53700 | 52910 | 53430 | 53280 | 450 | 300 | 224184 | 174780 | -4016 |
| 1802 | 53070 | 53100 | 53780 | 53010 | 53530 | 53390 | 460 | 320 | 46512 | 126494 | 4714 |
| 1803 | 53210 | 53290 | 53880 | 53160 | 53680 | 53540 | 470 | 330 | 16370 | 113160 | 1322 |
| 1804 | 53410 | 53430 | 54070 | 53340 | 53860 | 53750 | 450 | 340 | 5024 | 64246 | 300 |
| 1805 | 53630 | 53670 | 54280 | 53550 | 54050 | 53920 | 420 | 290 | 1830 | 46716 | 92 |
| 1806 | 53780 | 53970 | 54450 | 53750 | 54260 | 54120 | 480 | 340 | 742 | 40486 | -64 |
| 1807 | 53970 | 54100 | 54630 | 53980 | 54420 | 54290 | 450 | 320 | 112 | 27584 | -30 |
| 1808 | 54260 | 54320 | 54820 | 54180 | 54590 | 54480 | 330 | 220 | 180 | 23442 | -22 |
| 1809 | 54440 | 54470 | 54990 | 54350 | 54780 | 54660 | 340 | 220 | 500 | 19306 | 6 |
| 1810 | 54590 | 54630 | 55140 | 54520 | 54940 | 54790 | 350 | 200 | 1162 | 17518 | 56 |
| 1811 | 54710 | 54810 | 55200 | 54810 | 55130 | 55040 | 420 | 330 | 56 | 56 | 44 |
| 小计 | 354770 | 765674 / -1878 | |||||||||
| 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 | 15170 | 15040 | 15070 | 14770 | 14810 | 14910 | -360 | -260 | 39628 | 110100 | -7576 |
| 1801 | 15285 | 15130 | 15165 | 14865 | 14910 | 15005 | -375 | -280 | 329146 | 375822 | -18624 |
| 1802 | 15380 | 15220 | 15255 | 14960 | 15005 | 15095 | -375 | -285 | 112994 | 178628 | 12542 |
| 1803 | 15415 | 15305 | 15350 | 15060 | 15100 | 15190 | -315 | -225 | 40432 | 78572 | 3162 |
| 1804 | 15520 | 15355 | 15435 | 15145 | 15170 | 15265 | -350 | -255 | 13182 | 30830 | 3562 |
| 1805 | 15580 | 15420 | 15530 | 15235 | 15270 | 15365 | -310 | -215 | 8850 | 19520 | 2812 |
| 1806 | 15700 | 15590 | 15590 | 15325 | 15345 | 15440 | -355 | -260 | 636 | 4486 | -38 |
| 1807 | 15810 | 15715 | 15715 | 15425 | 15430 | 15580 | -380 | -230 | 164 | 992 | 40 |
| 1808 | 15895 | 15750 | 15750 | 15600 | 15615 | 15665 | -280 | -230 | 40 | 732 | -2 |
| 1809 | 15950 | 15840 | 15840 | 15605 | 15605 | 15765 | -345 | -185 | 66 | 436 | 18 |
| 1810 | 16020 | 15930 | 15930 | 15725 | 15755 | 15825 | -265 | -195 | 40 | 280 | -6 |
| 1811 | 16140 | 15880 | 15880 | 15880 | 15880 | 15880 | -260 | -260 | 10 | 40 | 8 |
| 小计 | 545188 | 800438 / -4102 | |||||||||
| 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 | 25310 | 25340 | 25435 | 24955 | 25230 | 25220 | -80 | -90 | 32196 | 89038 | -5036 |
| 1801 | 25225 | 25200 | 25350 | 24830 | 25160 | 25100 | -65 | -125 | 581244 | 262366 | 9802 |
| 1802 | 25195 | 25150 | 25300 | 24810 | 25135 | 25075 | -60 | -120 | 109260 | 100890 | 3204 |
| 1803 | 25190 | 25140 | 25305 | 24815 | 25140 | 25075 | -50 | -115 | 21424 | 40736 | 1992 |
| 1804 | 25180 | 25155 | 25305 | 24825 | 25135 | 25075 | -45 | -105 | 2940 | 8322 | 1152 |
| 1805 | 25185 | 25220 | 25275 | 24830 | 25195 | 25050 | 10 | -135 | 4816 | 10220 | 0 |
| 1806 | 25180 | 25080 | 25165 | 24820 | 25080 | 25015 | -100 | -165 | 76 | 962 | -22 |
| 1807 | 25190 | 25200 | 25200 | 24900 | 25040 | 25135 | -150 | -55 | 24 | 360 | 12 |
| 1808 | 25130 | 25020 | 25065 | 25020 | 25065 | 25035 | -65 | -95 | 10 | 350 | -10 |
| 1809 | 25110 | 24750 | 25060 | 24750 | 25050 | 24935 | -60 | -175 | 44 | 316 | -8 |
| 1810 | 25100 | 25020 | 25155 | 24845 | 25020 | 25025 | -80 | -75 | 80 | 298 | -44 |
| 1811 | 25085 | 25085 | 25085 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 752114 | 513860 / 11042 | |||||||||
| 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 | 18600 | 18655 | 18780 | 18505 | 18680 | 18665 | 80 | 65 | 10890 | 21532 | -2632 |
| 1801 | 18570 | 18610 | 18810 | 18495 | 18675 | 18655 | 105 | 85 | 61314 | 43086 | 1250 |
| 1802 | 18565 | 18635 | 18740 | 18385 | 18670 | 18615 | 105 | 50 | 3422 | 6042 | 492 |
| 1803 | 18550 | 18505 | 18695 | 18505 | 18675 | 18655 | 125 | 105 | 132 | 374 | 28 |
| 1804 | 18685 | 18525 | 18565 | 18520 | 18565 | 18525 | -120 | -160 | 16 | 124 | 6 |
| 1805 | 18640 | 18695 | 18770 | 18485 | 18605 | 18585 | -35 | -55 | 40 | 544 | 8 |
| 1806 | 18565 | 18580 | 18645 | 18580 | 18645 | 18610 | 80 | 45 | 4 | 200 | 0 |
| 1807 | 18605 | 18565 | 18565 | 18565 | 18565 | 18565 | -40 | -40 | 2 | 128 | 0 |
| 1808 | 18680 | 18680 | 18680 | 0 | 0 | 0 | 70 | 0 | |||
| 1809 | 18605 | 18605 | 18605 | 0 | 0 | 0 | 40 | 0 | |||
| 1810 | 18700 | 18700 | 18700 | 0 | 0 | 0 | 24 | 0 | |||
| 1811 | 18730 | 18780 | 18780 | 18645 | 18690 | 18700 | -40 | -30 | 14 | 6 | 2 |
| 小计 | 75834 | 72170 / -846 | |||||||||
| 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 | 92310 | 93500 | 94180 | 92580 | 93300 | 93230 | 990 | 920 | 32 | 54 | 0 |
| 1801 | 92850 | 93350 | 94360 | 92160 | 93620 | 93620 | 770 | 770 | 138886 | 231376 | -11274 |
| 1802 | 92850 | 93380 | 93380 | 92780 | 92780 | 93080 | -70 | 230 | 8 | 184 | 4 |
| 1803 | 93270 | 93500 | 94830 | 92850 | 93970 | 94140 | 700 | 870 | 2122 | 4492 | 194 |
| 1804 | 93070 | 93070 | 93070 | 0 | 0 | 0 | 108 | 0 | |||
| 1805 | 93490 | 93780 | 95040 | 92770 | 94270 | 94230 | 780 | 740 | 744220 | 452852 | 2344 |
| 1806 | 93210 | 93750 | 95240 | 93200 | 94580 | 94080 | 1370 | 870 | 10 | 94 | 2 |
| 1807 | 93800 | 93930 | 95320 | 93140 | 94610 | 94470 | 810 | 670 | 2270 | 5064 | 328 |
| 1808 | 94240 | 94570 | 94570 | 94570 | 94570 | 94570 | 330 | 330 | 2 | 74 | 0 |
| 1809 | 94430 | 94900 | 95880 | 93700 | 95000 | 95120 | 570 | 690 | 806 | 4682 | 78 |
| 1810 | 94650 | 96300 | 96300 | 95140 | 95140 | 95720 | 490 | 1070 | 4 | 76 | 2 |
| 1811 | 95300 | 95300 | 95300 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 888360 | 699060 / -8322 | |||||||||
| 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 | 141610 | 141610 | 141610 | 0 | 0 | 0 | 54 | 0 | |||
| 1801 | 142820 | 142880 | 143400 | 142210 | 142940 | 142880 | 120 | 60 | 10768 | 19802 | 12 |
| 1802 | 142840 | 142840 | 142840 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 144770 | 144830 | 144830 | 60 | 60 | 0 | 2 | 0 | |||
| 1804 | 144140 | 144200 | 144200 | 60 | 60 | 0 | 4 | 0 | |||
| 1805 | 144130 | 144240 | 144990 | 143610 | 144600 | 144470 | 470 | 340 | 548 | 886 | 148 |
| 1806 | 143730 | 143730 | 143730 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 142960 | 143300 | 143300 | 340 | 340 | 0 | 0 | 0 | |||
| 1808 | 142960 | 142960 | 142960 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145090 | 145470 | 145470 | 145410 | 145410 | 145440 | 320 | 350 | 4 | 64 | 4 |
| 1810 | 145650 | 145650 | 145650 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11320 | 20816 / 164 | |||||||||
| 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 | 277.15 | 277.4 | 277.75 | 275.2 | 276 | 276.25 | -1.15 | -0.9 | 37980 | 55804 | -11132 |
| 1801 | 276.15 | 276.15 | 276.15 | 0 | 0 | 0 | 56 | 0 | |||
| 1802 | 279.15 | 278.95 | 278.95 | 277.2 | 277.95 | 278 | -1.2 | -1.15 | 42 | 244 | 14 |
| 1804 | 280.65 | 280.65 | 280.65 | 0 | 0 | 0 | 102 | 0 | |||
| 1806 | 281.15 | 281.6 | 282 | 279.1 | 279.9 | 280.35 | -1.25 | -0.8 | 125686 | 194856 | -3508 |
| 1808 | 283.2 | 283.4 | 283.4 | 281.8 | 281.8 | 282.8 | -1.4 | -0.4 | 8 | 44 | 4 |
| 1810 | 282.9 | 283.5 | 283.5 | 282 | 282 | 282.75 | -0.9 | -0.15 | 4 | 22 | 2 |
| 1812 | 284.75 | 284.55 | 285.6 | 283 | 283.6 | 283.8 | -1.15 | -0.95 | 50 | 56 | 28 |
| 小计 | 163770 | 251184 / -14592 | |||||||||
| 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 | 3888 | 3894 | 3898 | 3858 | 3873 | 3874 | -15 | -14 | 205320 | 239846 | -51656 |
| 1801 | 3914 | 3920 | 3920 | 3881 | 3890 | 3891 | -24 | -23 | 556 | 2262 | 248 |
| 1802 | 3947 | 3946 | 3946 | 3848 | 3910 | 3897 | -37 | -50 | 44 | 460 | -2 |
| 1803 | 3955 | 3930 | 3930 | 3930 | 3930 | 3930 | -25 | -25 | 2 | 274 | 2 |
| 1804 | 3975 | 3950 | 3950 | 3950 | 3950 | 3950 | -25 | -25 | 2 | 106 | 0 |
| 1805 | 3981 | 3987 | 4000 | 3960 | 3960 | 3981 | -21 | 0 | 12 | 314 | -2 |
| 1806 | 4004 | 4010 | 4016 | 3975 | 3988 | 3991 | -16 | -13 | 249286 | 323800 | 18454 |
| 1807 | 4023 | 4023 | 4023 | 0 | 0 | 0 | 52 | 0 | |||
| 1808 | 4023 | 4034 | 4035 | 4034 | 4035 | 4034 | 12 | 11 | 6 | 62 | 6 |
| 1809 | 4068 | 4075 | 4075 | 4037 | 4051 | 4059 | -17 | -9 | 46 | 104 | 12 |
| 1810 | 4065 | 4086 | 4086 | 4065 | 4072 | 4071 | 7 | 6 | 20 | 66 | 12 |
| 1811 | 4065 | 4085 | 4090 | 4085 | 4090 | 4087 | 25 | 22 | 4 | 4 | 4 |
| 小计 | 455298 | 567350 / -32922 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
