| 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 | |||||||||||
| 1810 | 49880 | 50790 | 50790 | 50280 | 50570 | 50410 | 690 | 530 | 75450 | 107678 | -13290 |
| 1811 | 49600 | 50400 | 50460 | 50010 | 50360 | 50180 | 760 | 580 | 165238 | 201426 | -4030 |
| 1812 | 49390 | 50200 | 50200 | 49770 | 50130 | 49920 | 740 | 530 | 66892 | 132654 | -3336 |
| 1901 | 49230 | 50070 | 50070 | 49510 | 49850 | 49690 | 620 | 460 | 33920 | 86610 | 2388 |
| 1902 | 49170 | 49900 | 49950 | 49450 | 49750 | 49560 | 580 | 390 | 11766 | 40994 | 1444 |
| 1903 | 49200 | 49950 | 49950 | 49490 | 49760 | 49590 | 560 | 390 | 5536 | 22888 | 1028 |
| 1904 | 49170 | 49810 | 49870 | 49550 | 49800 | 49630 | 630 | 460 | 2076 | 15254 | 20 |
| 1905 | 49260 | 50030 | 50030 | 49600 | 49860 | 49690 | 600 | 430 | 596 | 17330 | -54 |
| 1906 | 49280 | 49870 | 49910 | 49640 | 49910 | 49730 | 630 | 450 | 410 | 4024 | 36 |
| 1907 | 49380 | 49930 | 50010 | 49730 | 50010 | 49830 | 630 | 450 | 252 | 1748 | 46 |
| 1908 | 49440 | 49970 | 50060 | 49780 | 50060 | 49880 | 620 | 440 | 180 | 1402 | -6 |
| 1909 | 49560 | 49940 | 50080 | 49850 | 50050 | 49940 | 490 | 380 | 144 | 258 | 56 |
| 小计 | 362460 | 632266 / -15698 | |||||||||
| 合计 | |||||||||||
| 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 | |||||||||||
| 1810 | 14680 | 14655 | 14680 | 14545 | 14580 | 14595 | -100 | -85 | 28618 | 111224 | -6970 |
| 1811 | 14670 | 14670 | 14690 | 14570 | 14610 | 14620 | -60 | -50 | 131910 | 232748 | -16516 |
| 1812 | 14635 | 14655 | 14680 | 14595 | 14620 | 14620 | -15 | -15 | 55326 | 172074 | 12912 |
| 1901 | 14605 | 14590 | 14615 | 14555 | 14590 | 14585 | -15 | -20 | 29366 | 88062 | 6206 |
| 1902 | 14605 | 14610 | 14630 | 14575 | 14625 | 14600 | 20 | -5 | 7038 | 34588 | 576 |
| 1903 | 14615 | 14690 | 14695 | 14585 | 14645 | 14625 | 30 | 10 | 1166 | 21012 | -364 |
| 1904 | 14630 | 14685 | 14685 | 14625 | 14645 | 14650 | 15 | 20 | 906 | 21946 | -164 |
| 1905 | 14660 | 14775 | 14775 | 14645 | 14675 | 14670 | 15 | 10 | 276 | 6828 | -52 |
| 1906 | 14670 | 14770 | 14770 | 14670 | 14705 | 14710 | 35 | 40 | 30 | 516 | -2 |
| 1907 | 14700 | 14765 | 14765 | 14680 | 14680 | 14725 | -20 | 25 | 28 | 402 | -8 |
| 1908 | 14740 | 14785 | 14785 | 14785 | 14785 | 14785 | 45 | 45 | 2 | 258 | 0 |
| 1909 | 14740 | 14755 | 14790 | 14735 | 14790 | 14740 | 50 | 0 | 28 | 224 | 4 |
| 小计 | 254694 | 689882 / -4378 | |||||||||
| 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 | |||||||||||
| 1810 | 22420 | 22680 | 22695 | 22355 | 22490 | 22465 | 70 | 45 | 62544 | 99236 | -13682 |
| 1811 | 21615 | 21740 | 21825 | 21470 | 21725 | 21625 | 110 | 10 | 373536 | 205272 | -1744 |
| 1812 | 21075 | 21185 | 21300 | 21015 | 21250 | 21155 | 175 | 80 | 77632 | 97012 | 870 |
| 1901 | 20665 | 20800 | 20975 | 20695 | 20945 | 20850 | 280 | 185 | 50812 | 46530 | 3758 |
| 1902 | 20415 | 20580 | 20820 | 20470 | 20785 | 20695 | 370 | 280 | 8532 | 17260 | 3504 |
| 1903 | 20265 | 20425 | 20710 | 20325 | 20665 | 20575 | 400 | 310 | 2718 | 14386 | 1164 |
| 1904 | 20145 | 20340 | 20580 | 20220 | 20560 | 20385 | 415 | 240 | 470 | 6784 | 92 |
| 1905 | 20040 | 20230 | 20485 | 20130 | 20485 | 20290 | 445 | 250 | 676 | 4890 | 104 |
| 1906 | 19960 | 20165 | 20390 | 20085 | 20385 | 20235 | 425 | 275 | 156 | 1356 | -22 |
| 1907 | 19960 | 20125 | 20275 | 19990 | 20275 | 20120 | 315 | 160 | 88 | 1040 | 26 |
| 1908 | 19910 | 20020 | 20170 | 20005 | 20170 | 20120 | 260 | 210 | 26 | 734 | 14 |
| 1909 | 19795 | 19865 | 20155 | 19820 | 20155 | 20040 | 360 | 245 | 80 | 492 | 34 |
| 小计 | 577270 | 494992 / -5882 | |||||||||
| 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 | |||||||||||
| 1810 | 18700 | 18720 | 18815 | 18540 | 18595 | 18630 | -105 | -70 | 15116 | 22810 | -4490 |
| 1811 | 18315 | 18325 | 18395 | 18155 | 18310 | 18250 | -5 | -65 | 46612 | 61890 | 954 |
| 1812 | 17995 | 17970 | 18040 | 17805 | 18010 | 17940 | 15 | -55 | 6280 | 14780 | 1170 |
| 1901 | 17775 | 17765 | 17840 | 17600 | 17800 | 17720 | 25 | -55 | 1240 | 2824 | 330 |
| 1902 | 17685 | 17725 | 17725 | 17560 | 17640 | 17655 | -45 | -30 | 60 | 1192 | 24 |
| 1903 | 17600 | 0 | 0 | 0 | 17600 | 17600 | 0 | 0 | 0 | 324 | 0 |
| 1904 | 17500 | 17180 | 17185 | 17180 | 17185 | 17180 | -315 | -320 | 40 | 174 | 40 |
| 1905 | 17500 | 17300 | 17300 | 17210 | 17210 | 17215 | -290 | -285 | 22 | 256 | 18 |
| 1906 | 17400 | 17305 | 17305 | 17305 | 17305 | 17305 | -95 | -95 | 4 | 244 | 4 |
| 1907 | 17275 | 0 | 0 | 0 | 17275 | 17275 | 0 | 0 | 0 | 264 | 0 |
| 1908 | 17225 | 0 | 0 | 0 | 17225 | 17225 | 0 | 0 | 0 | 28 | 0 |
| 1909 | 17210 | 17120 | 17120 | 17115 | 17115 | 17115 | -95 | -95 | 4 | 6 | -2 |
| 小计 | 69378 | 104792 / -1952 | |||||||||
| 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 | |||||||||||
| 1810 | 104300 | 104040 | 105350 | 103910 | 103910 | 104270 | -390 | -30 | 10 | 32 | -8 |
| 1811 | 104040 | 105520 | 105870 | 104530 | 105390 | 105070 | 1350 | 1030 | 294608 | 243562 | -13606 |
| 1812 | 104100 | 104750 | 105190 | 104590 | 105190 | 104840 | 1090 | 740 | 8 | 154 | -8 |
| 1901 | 103920 | 105040 | 105550 | 104010 | 104830 | 104570 | 910 | 650 | 92328 | 151290 | 8444 |
| 1902 | 104390 | 104500 | 104500 | 104500 | 104500 | 104500 | 110 | 110 | 4 | 288 | 4 |
| 1903 | 104090 | 105240 | 105460 | 103960 | 104740 | 104460 | 650 | 370 | 2602 | 5534 | 208 |
| 1904 | 104270 | 105220 | 105220 | 104710 | 104710 | 104880 | 440 | 610 | 6 | 84 | -2 |
| 1905 | 104490 | 105200 | 105970 | 104200 | 104980 | 104670 | 490 | 180 | 5328 | 22324 | 1508 |
| 1906 | 104730 | 105470 | 105470 | 104710 | 104710 | 105090 | -20 | 360 | 10 | 122 | 2 |
| 1907 | 104640 | 105340 | 105470 | 104810 | 104880 | 105130 | 240 | 490 | 54 | 410 | 28 |
| 1908 | 104790 | 104680 | 105500 | 104680 | 105500 | 105090 | 710 | 300 | 4 | 14 | 2 |
| 1909 | 105130 | 105240 | 105990 | 105240 | 105990 | 105810 | 860 | 680 | 14 | 36 | 14 |
| 小计 | 394976 | 423850 / -3414 | |||||||||
| 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 | |||||||||||
| 1810 | 149310 | 146650 | 146650 | 146650 | 146650 | 146650 | -2660 | -2660 | 4 | 8 | 4 |
| 1811 | 145230 | 0 | 0 | 0 | 145230 | 145230 | 0 | 0 | 0 | 2 | 0 |
| 1812 | 148370 | 0 | 0 | 0 | 148370 | 148370 | 0 | 0 | 0 | 6 | 0 |
| 1901 | 146780 | 147000 | 147260 | 146200 | 146870 | 146750 | 90 | -30 | 8320 | 31538 | -874 |
| 1902 | 147720 | 0 | 0 | 0 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 |
| 1903 | 146770 | 0 | 0 | 0 | 146770 | 146770 | 0 | 0 | 0 | 0 | 0 |
| 1904 | 147970 | 0 | 0 | 0 | 147970 | 147970 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 148290 | 148580 | 148840 | 147830 | 148210 | 148260 | -80 | -30 | 56 | 426 | 20 |
| 1906 | 147700 | 0 | 0 | 0 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 |
| 1907 | 150220 | 0 | 0 | 0 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 148360 | 0 | 0 | 0 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 |
| 1909 | 150150 | 0 | 0 | 0 | 150150 | 150150 | 0 | 0 | 0 | 14 | 0 |
| 小计 | 8380 | 32006 / -850 | |||||||||
| 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 | |||||||||||
| 1810 | 267.2 | 266.1 | 266.1 | 266.1 | 266.1 | 266.1 | -1.1 | -1.1 | 66 | 162 | -24 |
| 1811 | 266.55 | 0 | 0 | 0 | 266.55 | 266.55 | 0 | 0 | 0 | 4 | 0 |
| 1812 | 268.5 | 267.9 | 268 | 267.35 | 267.95 | 267.7 | -0.55 | -0.8 | 56136 | 310406 | -5202 |
| 1902 | 271.3 | 0 | 0 | 0 | 271.3 | 271.3 | 0 | 0 | 0 | 60 | 0 |
| 1904 | 269.55 | 0 | 0 | 0 | 269.6 | 269.6 | 0.05 | 0.05 | 0 | 164 | 0 |
| 1906 | 272.65 | 272.85 | 272.85 | 271.35 | 271.95 | 271.65 | -0.7 | -1 | 1854 | 16516 | 422 |
| 1908 | 275.4 | 0 | 0 | 0 | 275.4 | 275.4 | 0 | 0 | 0 | 32 | 0 |
| 1910 | 275.8 | 0 | 0 | 0 | 275.8 | 275.8 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 58056 | 327344 / -4804 | |||||||||
| 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 | |||||||||||
| 1810 | 3492 | 3483 | 3483 | 3466 | 3476 | 3476 | -16 | -16 | 386 | 1930 | 372 |
| 1811 | 3499 | 3479 | 3479 | 3473 | 3473 | 3475 | -26 | -24 | 6 | 176 | -4 |
| 1812 | 3488 | 3480 | 3492 | 3468 | 3473 | 3476 | -15 | -12 | 156342 | 607340 | -30794 |
| 1901 | 3492 | 3507 | 3507 | 3480 | 3487 | 3487 | -5 | -5 | 86 | 1002 | 2 |
| 1902 | 3496 | 0 | 0 | 0 | 3496 | 3496 | 0 | 0 | 0 | 254 | 0 |
| 1903 | 3526 | 3513 | 3513 | 3513 | 3513 | 3513 | -13 | -13 | 4 | 148 | 0 |
| 1904 | 3526 | 0 | 0 | 0 | 3512 | 3512 | -14 | -14 | 0 | 912 | 0 |
| 1905 | 3511 | 3508 | 3508 | 3508 | 3508 | 3508 | -3 | -3 | 2 | 232 | -2 |
| 1906 | 3516 | 3506 | 3521 | 3500 | 3518 | 3513 | 2 | -3 | 59294 | 198886 | -4194 |
| 1907 | 3533 | 3527 | 3528 | 3527 | 3528 | 3527 | -5 | -6 | 4 | 66 | -2 |
| 1908 | 3548 | 3544 | 3548 | 3527 | 3548 | 3546 | 0 | -2 | 90 | 230 | 0 |
| 1909 | 3571 | 3567 | 3577 | 3567 | 3577 | 3572 | 6 | 1 | 4 | 4 | 2 |
| 小计 | 216218 | 811180 / -34620 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
