| 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 | 53910 | 53880 | 54180 | 53750 | 53780 | 53910 | -130 | 0 | 52490 | 96256 | -6526 |
| 1801 | 53970 | 53970 | 54290 | 53800 | 53850 | 54050 | -120 | 80 | 171736 | 170162 | -7154 |
| 1802 | 54100 | 54090 | 54420 | 53910 | 53960 | 54160 | -140 | 60 | 56958 | 139072 | 6342 |
| 1803 | 54240 | 54200 | 54530 | 54070 | 54100 | 54300 | -140 | 60 | 20728 | 118894 | 2500 |
| 1804 | 54410 | 54390 | 54710 | 54230 | 54250 | 54470 | -160 | 60 | 7504 | 66956 | 1826 |
| 1805 | 54630 | 54550 | 54900 | 54410 | 54470 | 54610 | -160 | -20 | 6044 | 50372 | 3290 |
| 1806 | 54860 | 54820 | 55090 | 54600 | 54620 | 54820 | -240 | -40 | 1026 | 40806 | 40 |
| 1807 | 55050 | 54950 | 55220 | 54820 | 54820 | 55080 | -230 | 30 | 102 | 27502 | 0 |
| 1808 | 55260 | 55190 | 55450 | 54970 | 54990 | 55220 | -270 | -40 | 656 | 23552 | 54 |
| 1809 | 55350 | 55310 | 55620 | 55230 | 55230 | 55450 | -120 | 100 | 290 | 19294 | -10 |
| 1810 | 55610 | 55670 | 55820 | 55410 | 55410 | 55680 | -200 | 70 | 978 | 17578 | 100 |
| 1811 | 55670 | 56170 | 56170 | 55650 | 55650 | 55850 | -20 | 180 | 44 | 102 | 30 |
| 小计 | 318556 | 770546 / 492 | |||||||||
| 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 | 14825 | 14920 | 15065 | 14875 | 14910 | 14955 | 85 | 130 | 40540 | 97782 | -10058 |
| 1801 | 14915 | 14935 | 15165 | 14935 | 15005 | 15065 | 90 | 150 | 314264 | 342968 | -15062 |
| 1802 | 15015 | 15060 | 15260 | 15055 | 15100 | 15155 | 85 | 140 | 105052 | 194224 | 9898 |
| 1803 | 15115 | 15200 | 15355 | 15155 | 15190 | 15250 | 75 | 135 | 34986 | 86888 | 5538 |
| 1804 | 15200 | 15250 | 15440 | 15250 | 15270 | 15335 | 70 | 135 | 4612 | 31898 | 464 |
| 1805 | 15300 | 15350 | 15520 | 15335 | 15355 | 15430 | 55 | 130 | 5568 | 21196 | 434 |
| 1806 | 15390 | 15475 | 15605 | 15410 | 15410 | 15510 | 20 | 120 | 208 | 4458 | -44 |
| 1807 | 15475 | 15595 | 15700 | 15550 | 15550 | 15615 | 75 | 140 | 40 | 1010 | 12 |
| 1808 | 15580 | 15680 | 15760 | 15650 | 15670 | 15680 | 90 | 100 | 26 | 710 | -16 |
| 1809 | 15675 | 15790 | 15880 | 15790 | 15790 | 15825 | 115 | 150 | 24 | 432 | 14 |
| 1810 | 15760 | 15915 | 15955 | 15820 | 15820 | 15900 | 60 | 140 | 32 | 296 | 16 |
| 1811 | 15850 | 15965 | 16100 | 15860 | 15860 | 15970 | 10 | 120 | 18 | 40 | -4 |
| 小计 | 505370 | 781902 / -8808 | |||||||||
| 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 | 25670 | 25725 | 25810 | 25590 | 25620 | 25695 | -50 | 25 | 19364 | 77484 | -4942 |
| 1801 | 25535 | 25680 | 25755 | 25530 | 25550 | 25660 | 15 | 125 | 365552 | 229328 | -6352 |
| 1802 | 25500 | 25660 | 25720 | 25490 | 25505 | 25625 | 5 | 125 | 70492 | 102356 | 2968 |
| 1803 | 25535 | 25635 | 25720 | 25495 | 25515 | 25625 | -20 | 90 | 18292 | 42798 | 1834 |
| 1804 | 25400 | 25610 | 25695 | 25470 | 25495 | 25610 | 95 | 210 | 504 | 9496 | 48 |
| 1805 | 25495 | 25680 | 25695 | 25465 | 25470 | 25585 | -25 | 90 | 2428 | 11072 | 150 |
| 1806 | 25590 | 25605 | 25625 | 25465 | 25465 | 25560 | -125 | -30 | 38 | 996 | 4 |
| 1807 | 25475 | 25610 | 25610 | 25610 | 25610 | 25610 | 135 | 135 | 28 | 342 | -26 |
| 1808 | 25505 | 25530 | 25655 | 25530 | 25655 | 25590 | 150 | 85 | 8 | 338 | 0 |
| 1809 | 25460 | 25665 | 25665 | 25440 | 25440 | 25525 | -20 | 65 | 18 | 342 | 2 |
| 1810 | 25440 | 25575 | 25615 | 25420 | 25435 | 25535 | -5 | 95 | 62 | 344 | 26 |
| 1811 | 25395 | 25420 | 25420 | 25420 | 25420 | 25420 | 25 | 25 | 2 | 6 | 2 |
| 小计 | 476788 | 474902 / -6286 | |||||||||
| 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 | 18875 | 18915 | 18915 | 18320 | 18340 | 18620 | -535 | -255 | 8960 | 16228 | -2574 |
| 1801 | 18850 | 18910 | 18920 | 18290 | 18300 | 18645 | -550 | -205 | 84326 | 48952 | 4412 |
| 1802 | 18825 | 18905 | 18905 | 18315 | 18335 | 18655 | -490 | -170 | 4864 | 7222 | 282 |
| 1803 | 18825 | 18875 | 18905 | 18495 | 18495 | 18690 | -330 | -135 | 118 | 376 | 24 |
| 1804 | 18695 | 18780 | 18780 | 18505 | 18505 | 18730 | -190 | 35 | 28 | 148 | 24 |
| 1805 | 18875 | 18880 | 18925 | 18385 | 18385 | 18780 | -490 | -95 | 422 | 666 | 124 |
| 1806 | 18865 | 18615 | 18615 | 18430 | 18430 | 18535 | -435 | -330 | 6 | 192 | -4 |
| 1807 | 18945 | 18700 | 18700 | -245 | -245 | 0 | 128 | 0 | |||
| 1808 | 18950 | 18700 | 18700 | -250 | -250 | 0 | 70 | 0 | |||
| 1809 | 18910 | 18675 | 18675 | 18500 | 18500 | 18570 | -410 | -340 | 8 | 42 | 2 |
| 1810 | 18960 | 18590 | 18590 | 18590 | 18590 | 18590 | -370 | -370 | 2 | 24 | 2 |
| 1811 | 18775 | 18935 | 18935 | 18720 | 18720 | 18790 | -55 | 15 | 6 | 8 | -2 |
| 小计 | 98740 | 74056 / 2290 | |||||||||
| 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 | 94280 | 94370 | 94950 | 94310 | 94310 | 94370 | 30 | 90 | 36 | 42 | -12 |
| 1801 | 94330 | 94090 | 95650 | 93320 | 93450 | 94820 | -880 | 490 | 106262 | 210192 | -1556 |
| 1802 | 94830 | 94500 | 95400 | 94240 | 94240 | 94770 | -590 | -60 | 18 | 176 | -8 |
| 1803 | 94770 | 94810 | 96250 | 93800 | 94010 | 95350 | -760 | 580 | 2422 | 3856 | -266 |
| 1804 | 93070 | 95110 | 95300 | 95110 | 95300 | 95170 | 2230 | 2100 | 6 | 102 | -6 |
| 1805 | 95070 | 94800 | 96590 | 94060 | 94220 | 95660 | -850 | 590 | 737944 | 459164 | 6046 |
| 1806 | 94080 | 96680 | 96680 | 95250 | 95300 | 95880 | 1220 | 1800 | 8 | 94 | 0 |
| 1807 | 95360 | 95430 | 96860 | 94440 | 94540 | 95870 | -820 | 510 | 1758 | 5416 | 186 |
| 1808 | 94570 | 96100 | 96100 | 96100 | 96100 | 96100 | 1530 | 1530 | 2 | 72 | -2 |
| 1809 | 96020 | 96250 | 97370 | 95010 | 95170 | 96480 | -850 | 460 | 1618 | 5204 | 440 |
| 1810 | 96730 | 96330 | 96330 | -400 | -400 | 0 | 78 | 0 | |||
| 1811 | 95300 | 95300 | 95300 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 850074 | 684400 / 4822 | |||||||||
| 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 | 142300 | 142000 | 142000 | -300 | -300 | 0 | 54 | 0 | |||
| 1801 | 142840 | 142710 | 142960 | 141150 | 141700 | 142060 | -1140 | -780 | 15402 | 21838 | 1744 |
| 1802 | 142800 | 142020 | 142020 | -780 | -780 | 0 | 4 | 0 | |||
| 1803 | 144790 | 144000 | 144000 | -790 | -790 | 0 | 2 | 0 | |||
| 1804 | 144160 | 143370 | 143370 | -790 | -790 | 0 | 4 | 0 | |||
| 1805 | 144510 | 144400 | 144690 | 142800 | 143290 | 143380 | -1220 | -1130 | 550 | 1100 | 208 |
| 1806 | 143770 | 143770 | 143770 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143340 | 142220 | 142220 | -1120 | -1120 | 0 | 0 | 0 | |||
| 1808 | 143340 | 143340 | 143340 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145440 | 145080 | 145340 | 144000 | 144190 | 144720 | -1250 | -720 | 18 | 60 | -4 |
| 1810 | 146040 | 146040 | 146040 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145210 | 145210 | 145210 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15970 | 23062 / 1948 | |||||||||
| 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 | 275.8 | 276.4 | 276.8 | 275.85 | 276.1 | 276.2 | 0.3 | 0.4 | 19470 | 46584 | -4030 |
| 1801 | 275.9 | 276.45 | 276.6 | 275.1 | 276.55 | 276.1 | 0.65 | 0.2 | 22 | 52 | -8 |
| 1802 | 277.65 | 277.9 | 278.35 | 277.75 | 277.75 | 278.05 | 0.1 | 0.4 | 52 | 236 | -6 |
| 1804 | 279.2 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | 1.15 | 1.15 | 4 | 94 | -2 |
| 1806 | 279.8 | 280.15 | 280.95 | 279.85 | 280.1 | 280.3 | 0.3 | 0.5 | 92712 | 200858 | 3468 |
| 1808 | 282.8 | 282.8 | 282.8 | 0 | 0 | 0 | 44 | 0 | |||
| 1810 | 282.75 | 282.75 | 282.75 | 0 | 0 | 0 | 22 | 0 | |||
| 1812 | 283.2 | 284.3 | 284.3 | 283.6 | 284 | 283.95 | 0.8 | 0.75 | 28 | 64 | 2 |
| 小计 | 112288 | 247954 / -576 | |||||||||
| 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 | 3869 | 3865 | 3879 | 3865 | 3869 | 3872 | 0 | 3 | 69380 | 201524 | -19618 |
| 1801 | 3889 | 3891 | 3901 | 3884 | 3887 | 3891 | -2 | 2 | 694 | 2314 | 54 |
| 1802 | 3907 | 3914 | 3915 | 3914 | 3915 | 3914 | 8 | 7 | 4 | 460 | 0 |
| 1803 | 3936 | 3938 | 3940 | 3938 | 3940 | 3939 | 4 | 3 | 4 | 274 | 2 |
| 1804 | 3945 | 3945 | 3945 | 0 | 0 | 0 | 104 | 0 | |||
| 1805 | 3967 | 3970 | 3979 | 3968 | 3968 | 3972 | 1 | 5 | 14 | 308 | 0 |
| 1806 | 3987 | 3985 | 3998 | 3983 | 3986 | 3991 | -1 | 4 | 221842 | 370020 | 21410 |
| 1807 | 4014 | 4015 | 4029 | 4011 | 4011 | 4028 | -3 | 14 | 282 | 322 | 270 |
| 1808 | 4026 | 4030 | 4030 | 4030 | 4030 | 4030 | 4 | 4 | 2 | 68 | 2 |
| 1809 | 4054 | 4062 | 4095 | 4046 | 4046 | 4067 | -8 | 13 | 26 | 120 | 8 |
| 1810 | 4071 | 4074 | 4080 | 4063 | 4063 | 4069 | -8 | -2 | 20 | 56 | -10 |
| 1811 | 4087 | 4087 | 4087 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 292268 | 575574 / 2118 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
