| 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 | 53740 | 54330 | 53740 | 54240 | 54100 | 330 | 190 | 42976 | 92246 | -4010 |
| 1801 | 54050 | 53840 | 54430 | 53800 | 54340 | 54150 | 290 | 100 | 168346 | 169830 | -332 |
| 1802 | 54160 | 53960 | 54550 | 53920 | 54460 | 54290 | 300 | 130 | 52080 | 142414 | 3342 |
| 1803 | 54300 | 54130 | 54690 | 54070 | 54610 | 54420 | 310 | 120 | 26236 | 123590 | 4696 |
| 1804 | 54470 | 54270 | 54860 | 54160 | 54800 | 54570 | 330 | 100 | 10242 | 71282 | 4326 |
| 1805 | 54610 | 54480 | 55050 | 54440 | 54990 | 54760 | 380 | 150 | 3980 | 51878 | 1506 |
| 1806 | 54820 | 54640 | 55210 | 54640 | 55140 | 55000 | 320 | 180 | 1812 | 40996 | 190 |
| 1807 | 55080 | 54830 | 55420 | 54830 | 55380 | 55180 | 300 | 100 | 262 | 27452 | -50 |
| 1808 | 55220 | 55000 | 55570 | 55000 | 55520 | 55360 | 300 | 140 | 422 | 23646 | 94 |
| 1809 | 55450 | 55340 | 55740 | 55340 | 55720 | 55590 | 270 | 140 | 312 | 19272 | -22 |
| 1810 | 55680 | 55580 | 55940 | 55580 | 55870 | 55760 | 190 | 80 | 356 | 17562 | -16 |
| 1811 | 55850 | 55580 | 56110 | 55580 | 56030 | 55850 | 180 | 0 | 122 | 176 | 74 |
| 小计 | 307146 | 780344 / 9798 | |||||||||
| 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 | 14955 | 14950 | 15000 | 14855 | 14975 | 14920 | 20 | -35 | 26872 | 92778 | -5004 |
| 1801 | 15065 | 15020 | 15100 | 14945 | 15045 | 15025 | -20 | -40 | 208550 | 339806 | -3162 |
| 1802 | 15155 | 15095 | 15200 | 15045 | 15150 | 15125 | -5 | -30 | 81694 | 203990 | 9766 |
| 1803 | 15250 | 15195 | 15290 | 15140 | 15245 | 15220 | -5 | -30 | 28056 | 93024 | 6136 |
| 1804 | 15335 | 15325 | 15380 | 15225 | 15330 | 15300 | -5 | -35 | 3936 | 32628 | 730 |
| 1805 | 15430 | 15355 | 15460 | 15280 | 15425 | 15395 | -5 | -35 | 4632 | 22378 | 1182 |
| 1806 | 15510 | 15420 | 15510 | 15405 | 15505 | 15475 | -5 | -35 | 78 | 4428 | -30 |
| 1807 | 15615 | 15610 | 15610 | 15610 | 15610 | 15610 | -5 | -5 | 2 | 1008 | -2 |
| 1808 | 15680 | 15695 | 15720 | 15690 | 15690 | 15695 | 10 | 15 | 62 | 690 | -20 |
| 1809 | 15825 | 15780 | 15780 | 15780 | 15780 | 15780 | -45 | -45 | 8 | 436 | 4 |
| 1810 | 15900 | 15775 | 15865 | 15755 | 15865 | 15790 | -35 | -110 | 36 | 296 | 0 |
| 1811 | 15970 | 15890 | 15900 | 15865 | 15900 | 15890 | -70 | -80 | 16 | 56 | 16 |
| 小计 | 353942 | 791518 / 9616 | |||||||||
| 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 | 25695 | 25745 | 25745 | 25500 | 25645 | 25590 | -50 | -105 | 19372 | 72900 | -4584 |
| 1801 | 25660 | 25625 | 25685 | 25410 | 25585 | 25545 | -75 | -115 | 358284 | 214312 | -15016 |
| 1802 | 25625 | 25605 | 25650 | 25370 | 25560 | 25510 | -65 | -115 | 72396 | 104370 | 2014 |
| 1803 | 25625 | 25560 | 25650 | 25380 | 25545 | 25505 | -80 | -120 | 12206 | 43806 | 1008 |
| 1804 | 25610 | 25535 | 25645 | 25375 | 25530 | 25505 | -80 | -105 | 526 | 9538 | 42 |
| 1805 | 25585 | 25580 | 25615 | 25375 | 25525 | 25495 | -60 | -90 | 3228 | 11216 | 144 |
| 1806 | 25560 | 25495 | 25520 | 25400 | 25475 | 25445 | -85 | -115 | 30 | 984 | -12 |
| 1807 | 25610 | 25495 | 25495 | 25470 | 25470 | 25470 | -140 | -140 | 28 | 320 | -22 |
| 1808 | 25590 | 25500 | 25500 | 25500 | 25500 | 25500 | -90 | -90 | 2 | 336 | -2 |
| 1809 | 25525 | 25470 | 25470 | 25295 | 25375 | 25415 | -150 | -110 | 28 | 348 | 6 |
| 1810 | 25535 | 25500 | 25500 | 25500 | 25500 | 25500 | -35 | -35 | 4 | 344 | 0 |
| 1811 | 25420 | 25450 | 25450 | 25380 | 25380 | 25415 | -40 | -5 | 4 | 10 | 4 |
| 小计 | 466108 | 458484 / -16418 | |||||||||
| 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 | 18620 | 18310 | 18560 | 18310 | 18515 | 18430 | -105 | -190 | 4732 | 14870 | -1358 |
| 1801 | 18645 | 18330 | 18575 | 18270 | 18520 | 18430 | -125 | -215 | 68964 | 46800 | -2152 |
| 1802 | 18655 | 18335 | 18590 | 18290 | 18550 | 18450 | -105 | -205 | 6110 | 8616 | 1394 |
| 1803 | 18690 | 18415 | 18640 | 18335 | 18540 | 18500 | -150 | -190 | 80 | 378 | 2 |
| 1804 | 18730 | 18435 | 18435 | 18435 | 18435 | 18435 | -295 | -295 | 2 | 146 | -2 |
| 1805 | 18780 | 18365 | 18700 | 18365 | 18625 | 18535 | -155 | -245 | 128 | 662 | -4 |
| 1806 | 18535 | 18475 | 18645 | 18475 | 18645 | 18585 | 110 | 50 | 10 | 190 | -2 |
| 1807 | 18700 | 18500 | 18640 | 18500 | 18640 | 18570 | -60 | -130 | 4 | 128 | 0 |
| 1808 | 18700 | 18650 | 18650 | 18650 | 18650 | 18650 | -50 | -50 | 2 | 70 | 0 |
| 1809 | 18570 | 18570 | 18570 | 0 | 0 | 0 | 42 | 0 | |||
| 1810 | 18590 | 18645 | 18645 | 18645 | 18645 | 18645 | 55 | 55 | 2 | 26 | 2 |
| 1811 | 18790 | 18540 | 18655 | 18540 | 18655 | 18595 | -135 | -195 | 4 | 8 | 0 |
| 小计 | 80038 | 71936 / -2120 | |||||||||
| 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 | 94370 | 96230 | 96230 | 96230 | 96230 | 96230 | 1860 | 1860 | 2 | 42 | 0 |
| 1801 | 94820 | 93550 | 96100 | 92580 | 95930 | 94570 | 1110 | -250 | 90216 | 196308 | -13884 |
| 1802 | 94770 | 93080 | 96540 | 93080 | 95810 | 95240 | 1040 | 470 | 12 | 176 | 0 |
| 1803 | 95350 | 93630 | 96560 | 93620 | 96420 | 95460 | 1070 | 110 | 1742 | 3726 | -130 |
| 1804 | 95170 | 95280 | 95280 | 110 | 110 | 0 | 102 | 0 | |||
| 1805 | 95660 | 94370 | 97090 | 93100 | 96880 | 95500 | 1220 | -160 | 766624 | 477402 | 18238 |
| 1806 | 95880 | 94410 | 94410 | 94410 | 94410 | 94410 | -1470 | -1470 | 2 | 94 | 0 |
| 1807 | 95870 | 93900 | 97310 | 93900 | 97160 | 95840 | 1290 | -30 | 2428 | 5636 | 220 |
| 1808 | 96100 | 97780 | 97780 | 97780 | 97780 | 97780 | 1680 | 1680 | 2 | 74 | 2 |
| 1809 | 96480 | 95090 | 97780 | 94530 | 97580 | 96040 | 1100 | -440 | 1620 | 5490 | 286 |
| 1810 | 96330 | 97050 | 97050 | 97050 | 97050 | 97050 | 720 | 720 | 2 | 78 | 0 |
| 1811 | 95300 | 96620 | 96620 | 1320 | 1320 | 0 | 4 | 0 | |||
| 小计 | 862650 | 689132 / 4732 | |||||||||
| 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 | 142000 | 142200 | 142200 | 142200 | 142200 | 142200 | 200 | 200 | 2 | 56 | 2 |
| 1801 | 142060 | 141780 | 143330 | 141620 | 143280 | 142470 | 1220 | 410 | 13624 | 20960 | -878 |
| 1802 | 142020 | 142430 | 142430 | 410 | 410 | 0 | 4 | 0 | |||
| 1803 | 144000 | 144420 | 144420 | 420 | 420 | 0 | 2 | 0 | |||
| 1804 | 143370 | 143790 | 143790 | 420 | 420 | 0 | 4 | 0 | |||
| 1805 | 143380 | 143400 | 145320 | 143230 | 145140 | 144450 | 1760 | 1070 | 934 | 1298 | 198 |
| 1806 | 142640 | 142640 | 142640 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 142220 | 143290 | 143290 | 1070 | 1070 | 0 | 0 | 0 | |||
| 1808 | 142220 | 142220 | 142220 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 144720 | 144470 | 146180 | 144420 | 146100 | 144960 | 1380 | 240 | 14 | 60 | 0 |
| 1810 | 145320 | 145320 | 145320 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 144490 | 144490 | 144490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14574 | 22384 / -678 | |||||||||
| 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 | 276.2 | 275.35 | 276.45 | 275.35 | 276.35 | 276.1 | 0.15 | -0.1 | 16312 | 40968 | -5616 |
| 1801 | 276.1 | 276.4 | 277.65 | 276.2 | 276.2 | 276.75 | 0.1 | 0.65 | 14 | 54 | 2 |
| 1802 | 278.05 | 277.65 | 278.15 | 277.65 | 278.15 | 277.95 | 0.1 | -0.1 | 12 | 242 | 6 |
| 1804 | 280.35 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -0.4 | -0.4 | 4 | 96 | 2 |
| 1806 | 280.3 | 280.15 | 280.45 | 279.5 | 280.45 | 280.05 | 0.15 | -0.25 | 61598 | 203922 | 3064 |
| 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 | 283.95 | 284.1 | 284.35 | 283.6 | 284.35 | 283.9 | 0.4 | -0.05 | 12 | 66 | 2 |
| 小计 | 77952 | 245414 / -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:白银 | |||||||||||
| 1712 | 3872 | 3873 | 3878 | 3863 | 3871 | 3870 | -1 | -2 | 44070 | 182670 | -18854 |
| 1801 | 3891 | 3889 | 3902 | 3884 | 3898 | 3894 | 7 | 3 | 170 | 2232 | -82 |
| 1802 | 3914 | 3915 | 3916 | 3905 | 3915 | 3911 | 1 | -3 | 34 | 442 | -18 |
| 1803 | 3939 | 3939 | 3939 | 0 | 0 | 0 | 274 | 0 | |||
| 1804 | 3945 | 3952 | 3954 | 3952 | 3954 | 3952 | 9 | 7 | 10 | 114 | 10 |
| 1805 | 3972 | 3970 | 3975 | 3922 | 3970 | 3965 | -2 | -7 | 94 | 366 | 58 |
| 1806 | 3991 | 3988 | 4001 | 3983 | 3991 | 3991 | 0 | 0 | 186428 | 399512 | 29492 |
| 1807 | 4028 | 4008 | 4018 | 3995 | 4018 | 4004 | -10 | -24 | 56 | 312 | -10 |
| 1808 | 4030 | 4022 | 4022 | 4022 | 4022 | 4022 | -8 | -8 | 2 | 66 | -2 |
| 1809 | 4067 | 4059 | 4074 | 4053 | 4074 | 4059 | 7 | -8 | 32 | 116 | -4 |
| 1810 | 4069 | 4070 | 4072 | 4070 | 4072 | 4071 | 3 | 2 | 6 | 54 | -2 |
| 1811 | 4087 | 4087 | 4087 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 230902 | 586162 / 10588 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
