| 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 | 54100 | 54300 | 54580 | 53660 | 53730 | 54150 | -370 | 50 | 53564 | 83060 | -9186 |
| 1801 | 54150 | 54440 | 54700 | 53720 | 53770 | 54230 | -380 | 80 | 220270 | 164258 | -5572 |
| 1802 | 54290 | 54600 | 54800 | 53860 | 53940 | 54320 | -350 | 30 | 76540 | 143298 | 884 |
| 1803 | 54420 | 54700 | 54930 | 54000 | 54050 | 54470 | -370 | 50 | 31602 | 124760 | 1170 |
| 1804 | 54570 | 54930 | 55140 | 54170 | 54210 | 54640 | -360 | 70 | 13522 | 70716 | -566 |
| 1805 | 54760 | 55080 | 55320 | 54390 | 54490 | 54940 | -270 | 180 | 5892 | 52214 | 336 |
| 1806 | 55000 | 55270 | 55460 | 54570 | 54640 | 55080 | -360 | 80 | 1112 | 41032 | 36 |
| 1807 | 55180 | 55380 | 55680 | 54760 | 54850 | 55140 | -330 | -40 | 460 | 27442 | -10 |
| 1808 | 55360 | 55450 | 55850 | 54950 | 55110 | 55460 | -250 | 100 | 948 | 23648 | 2 |
| 1809 | 55590 | 55740 | 56000 | 55160 | 55160 | 55660 | -430 | 70 | 784 | 19380 | 108 |
| 1810 | 55760 | 56060 | 56210 | 55360 | 55390 | 55840 | -370 | 80 | 750 | 17588 | 26 |
| 1811 | 55850 | 56230 | 56310 | 55480 | 55480 | 55840 | -370 | -10 | 192 | 166 | -10 |
| 小计 | 405636 | 767562 / -12782 | |||||||||
| 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 | 14920 | 14995 | 15045 | 14790 | 14820 | 14930 | -100 | 10 | 36848 | 85528 | -7250 |
| 1801 | 15025 | 15050 | 15150 | 14885 | 14930 | 15035 | -95 | 10 | 261926 | 329012 | -10794 |
| 1802 | 15125 | 15145 | 15250 | 14990 | 15050 | 15130 | -75 | 5 | 118938 | 226416 | 22426 |
| 1803 | 15220 | 15265 | 15350 | 15090 | 15120 | 15225 | -100 | 5 | 51464 | 98854 | 5830 |
| 1804 | 15300 | 15355 | 15430 | 15180 | 15245 | 15305 | -55 | 5 | 10174 | 35364 | 2736 |
| 1805 | 15395 | 15440 | 15515 | 15270 | 15330 | 15395 | -65 | 0 | 6966 | 24370 | 1992 |
| 1806 | 15475 | 15535 | 15595 | 15365 | 15410 | 15470 | -65 | -5 | 1308 | 4988 | 560 |
| 1807 | 15610 | 15665 | 15665 | 15480 | 15490 | 15540 | -120 | -70 | 204 | 1072 | 64 |
| 1808 | 15695 | 15740 | 15740 | 15580 | 15580 | 15625 | -115 | -70 | 20 | 698 | 8 |
| 1809 | 15780 | 15795 | 15865 | 15645 | 15695 | 15770 | -85 | -10 | 32 | 430 | -6 |
| 1810 | 15790 | 15910 | 15910 | 15770 | 15770 | 15830 | -20 | 40 | 34 | 304 | 8 |
| 1811 | 15890 | 15935 | 15940 | 15855 | 15940 | 15915 | 50 | 25 | 8 | 56 | 0 |
| 小计 | 487922 | 807092 / 15574 | |||||||||
| 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 | 25590 | 25650 | 25670 | 25090 | 25130 | 25385 | -460 | -205 | 34392 | 58302 | -14598 |
| 1801 | 25545 | 25610 | 25620 | 24985 | 25020 | 25335 | -525 | -210 | 449062 | 219180 | 4868 |
| 1802 | 25510 | 25595 | 25595 | 24950 | 24995 | 25260 | -515 | -250 | 129604 | 124870 | 20500 |
| 1803 | 25505 | 25600 | 25600 | 24950 | 24975 | 25245 | -530 | -260 | 25006 | 44828 | 1022 |
| 1804 | 25505 | 25580 | 25580 | 24970 | 25000 | 25230 | -505 | -275 | 1330 | 9434 | -104 |
| 1805 | 25495 | 25625 | 25630 | 24960 | 24975 | 25275 | -520 | -220 | 6584 | 11366 | 150 |
| 1806 | 25445 | 25525 | 25540 | 25050 | 25050 | 25355 | -395 | -90 | 86 | 996 | 12 |
| 1807 | 25470 | 25340 | 25340 | -130 | -130 | 0 | 320 | 0 | |||
| 1808 | 25500 | 25550 | 25550 | 25080 | 25080 | 25390 | -420 | -110 | 12 | 334 | -2 |
| 1809 | 25415 | 25420 | 25420 | 25000 | 25000 | 25215 | -415 | -200 | 20 | 352 | 4 |
| 1810 | 25500 | 25450 | 25465 | 24960 | 25090 | 25340 | -410 | -160 | 56 | 350 | 6 |
| 1811 | 25415 | 24665 | 25450 | 24665 | 25450 | 25055 | 35 | -360 | 4 | 10 | 0 |
| 小计 | 646156 | 470342 / 11858 | |||||||||
| 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 | 18430 | 18645 | 18680 | 18205 | 18275 | 18475 | -155 | 45 | 7168 | 12378 | -2492 |
| 1801 | 18430 | 18685 | 18695 | 18235 | 18300 | 18510 | -130 | 80 | 65796 | 48782 | 1982 |
| 1802 | 18450 | 18665 | 18710 | 18305 | 18370 | 18520 | -80 | 70 | 7016 | 9938 | 1322 |
| 1803 | 18500 | 18715 | 18715 | 18355 | 18385 | 18625 | -115 | 125 | 106 | 434 | 56 |
| 1804 | 18435 | 18575 | 18575 | 18375 | 18410 | 18435 | -25 | 0 | 10 | 146 | 0 |
| 1805 | 18535 | 18665 | 18855 | 18410 | 18415 | 18640 | -120 | 105 | 564 | 998 | 336 |
| 1806 | 18585 | 18700 | 18775 | 18490 | 18490 | 18630 | -95 | 45 | 20 | 196 | 6 |
| 1807 | 18570 | 18710 | 18710 | 18480 | 18480 | 18595 | -90 | 25 | 46 | 102 | -26 |
| 1808 | 18650 | 18750 | 18750 | 18495 | 18495 | 18625 | -155 | -25 | 12 | 72 | 2 |
| 1809 | 18570 | 18750 | 18755 | 18575 | 18575 | 18690 | 5 | 120 | 6 | 42 | 0 |
| 1810 | 18645 | 18590 | 18590 | 18550 | 18550 | 18570 | -95 | -75 | 4 | 26 | 0 |
| 1811 | 18595 | 18635 | 18765 | 18585 | 18585 | 18640 | -10 | 45 | 8 | 14 | 6 |
| 小计 | 80756 | 73128 / 1192 | |||||||||
| 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 | 96230 | 96240 | 96820 | 93660 | 93660 | 94600 | -2570 | -1630 | 20 | 40 | -2 |
| 1801 | 94570 | 95800 | 96500 | 92600 | 93320 | 94910 | -1250 | 340 | 76718 | 190712 | -5596 |
| 1802 | 95240 | 95480 | 96460 | 93630 | 93650 | 95150 | -1590 | -90 | 20 | 176 | 0 |
| 1803 | 95460 | 96470 | 96880 | 93090 | 93660 | 95350 | -1800 | -110 | 1290 | 3888 | 162 |
| 1804 | 95280 | 95830 | 95830 | 93700 | 93700 | 94410 | -1580 | -870 | 6 | 104 | 2 |
| 1805 | 95500 | 96810 | 97510 | 93340 | 94050 | 95730 | -1450 | 230 | 820532 | 468650 | -8752 |
| 1806 | 94410 | 94430 | 94430 | 90740 | 90740 | 91840 | -3670 | -2570 | 12 | 106 | 12 |
| 1807 | 95840 | 96960 | 97560 | 93690 | 94310 | 96180 | -1530 | 340 | 4674 | 6528 | 892 |
| 1808 | 97780 | 98130 | 98130 | 350 | 350 | 0 | 74 | 0 | |||
| 1809 | 96040 | 97410 | 98050 | 94260 | 94860 | 96140 | -1180 | 100 | 1428 | 5482 | -8 |
| 1810 | 97050 | 98030 | 98070 | 96960 | 96960 | 97670 | -90 | 620 | 8 | 82 | 4 |
| 1811 | 96620 | 97700 | 97700 | 95010 | 95010 | 95800 | -1610 | -820 | 8 | 4 | 0 |
| 小计 | 904716 | 675846 / -13286 | |||||||||
| 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 | 142200 | 142200 | 142200 | 0 | 0 | 0 | 56 | 0 | |||
| 1801 | 142470 | 143800 | 144000 | 142910 | 143120 | 143260 | 650 | 790 | 13264 | 19930 | -1030 |
| 1802 | 142430 | 143220 | 143220 | 790 | 790 | 0 | 4 | 0 | |||
| 1803 | 144420 | 145220 | 145220 | 800 | 800 | 0 | 2 | 0 | |||
| 1804 | 143790 | 144270 | 144270 | 144270 | 144270 | 144270 | 480 | 480 | 2 | 6 | 2 |
| 1805 | 144450 | 145500 | 145890 | 144920 | 145000 | 145220 | 550 | 770 | 600 | 1370 | 72 |
| 1806 | 143710 | 143710 | 143710 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 143290 | 144050 | 144050 | 760 | 760 | 0 | 0 | 0 | |||
| 1808 | 143290 | 142450 | 145480 | 142450 | 145480 | 143960 | 2190 | 670 | 4 | 0 | 0 |
| 1809 | 144960 | 145820 | 145820 | 145820 | 145820 | 145820 | 860 | 860 | 2 | 58 | -2 |
| 1810 | 145560 | 145560 | 145560 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 144730 | 144730 | 144730 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13872 | 21426 / -958 | |||||||||
| 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 | 276.1 | 275.75 | 276.45 | 275.65 | 276.4 | 276.1 | 0.3 | 0 | 12152 | 34582 | -6386 |
| 1801 | 276.75 | 275.6 | 277.7 | 275.6 | 277 | 277.05 | 0.25 | 0.3 | 24 | 64 | 10 |
| 1802 | 277.95 | 277.9 | 278.05 | 277.5 | 277.9 | 277.8 | -0.05 | -0.15 | 30 | 236 | -6 |
| 1804 | 279.95 | 279.95 | 279.95 | 0 | 0 | 0 | 96 | 0 | |||
| 1806 | 280.05 | 280.05 | 280.5 | 279.65 | 280.45 | 280.1 | 0.4 | 0.05 | 75548 | 208924 | 5002 |
| 1808 | 282.8 | 282.8 | 282.8 | 0 | 0 | 0 | 44 | 0 | |||
| 1810 | 282.75 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | -0.8 | -0.8 | 2 | 24 | 2 |
| 1812 | 283.9 | 283.85 | 284.3 | 283.6 | 284.25 | 284.05 | 0.35 | 0.15 | 28 | 80 | 14 |
| 小计 | 87784 | 244050 / -1364 | |||||||||
| 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 | 3870 | 3864 | 3873 | 3853 | 3865 | 3862 | -5 | -8 | 53754 | 157742 | -24928 |
| 1801 | 3894 | 3889 | 3893 | 3880 | 3887 | 3884 | -7 | -10 | 108 | 2238 | 6 |
| 1802 | 3911 | 3911 | 3911 | 0 | 0 | 0 | 442 | 0 | |||
| 1803 | 3939 | 3939 | 3942 | 3924 | 3928 | 3937 | -11 | -2 | 92 | 354 | 80 |
| 1804 | 3952 | 3952 | 3952 | 0 | 0 | 0 | 114 | 0 | |||
| 1805 | 3965 | 3968 | 3968 | 3949 | 3960 | 3957 | -5 | -8 | 38 | 362 | -4 |
| 1806 | 3991 | 3984 | 3994 | 3971 | 3984 | 3983 | -7 | -8 | 270676 | 415322 | 15810 |
| 1807 | 4004 | 4009 | 4010 | 4004 | 4004 | 4007 | 0 | 3 | 6 | 310 | -2 |
| 1808 | 4022 | 4027 | 4027 | 4027 | 4027 | 4027 | 5 | 5 | 4 | 68 | 2 |
| 1809 | 4059 | 4052 | 4054 | 4052 | 4052 | 4052 | -7 | -7 | 22 | 134 | 18 |
| 1810 | 4071 | 4066 | 4067 | 4057 | 4067 | 4064 | -4 | -7 | 16 | 54 | 0 |
| 1811 | 4087 | 4087 | 4087 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 324716 | 577144 / -9018 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
