| 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 | 50410 | 50990 | 50990 | 50550 | 50650 | 50700 | 240 | 290 | 74554 | 92332 | -15346 |
| 1811 | 50180 | 50710 | 50820 | 50390 | 50530 | 50580 | 350 | 400 | 234234 | 196772 | -4654 |
| 1812 | 49920 | 50470 | 50580 | 50180 | 50310 | 50350 | 390 | 430 | 71840 | 138874 | 6220 |
| 1901 | 49690 | 50080 | 50340 | 49950 | 50060 | 50110 | 370 | 420 | 34402 | 84984 | -1626 |
| 1902 | 49560 | 49970 | 50180 | 49810 | 49910 | 49970 | 350 | 410 | 12542 | 44432 | 3438 |
| 1903 | 49590 | 50090 | 50220 | 49840 | 49930 | 50030 | 340 | 440 | 3068 | 22678 | -210 |
| 1904 | 49630 | 50160 | 50260 | 49900 | 49990 | 50040 | 360 | 410 | 1728 | 15302 | 48 |
| 1905 | 49690 | 50180 | 50300 | 49940 | 50020 | 50110 | 330 | 420 | 638 | 17314 | -16 |
| 1906 | 49730 | 50110 | 50360 | 49610 | 50080 | 50150 | 350 | 420 | 566 | 4106 | 82 |
| 1907 | 49830 | 50210 | 50400 | 50040 | 50120 | 50210 | 290 | 380 | 302 | 1728 | -20 |
| 1908 | 49880 | 50270 | 50450 | 50070 | 50180 | 50220 | 300 | 340 | 380 | 1544 | 142 |
| 1909 | 49940 | 50400 | 50490 | 50150 | 50160 | 50290 | 220 | 350 | 218 | 294 | 36 |
| 小计 | 434472 | 620360 / -11906 | |||||||||
| 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 | 14595 | 14580 | 14635 | 14505 | 14525 | 14560 | -70 | -35 | 25194 | 104876 | -6348 |
| 1811 | 14620 | 14645 | 14660 | 14530 | 14540 | 14600 | -80 | -20 | 183492 | 226350 | -6398 |
| 1812 | 14620 | 14670 | 14670 | 14560 | 14585 | 14620 | -35 | 0 | 93872 | 178548 | 6474 |
| 1901 | 14585 | 14610 | 14675 | 14555 | 14580 | 14615 | -5 | 30 | 34940 | 87588 | -474 |
| 1902 | 14600 | 14675 | 14705 | 14580 | 14605 | 14640 | 5 | 40 | 4922 | 35186 | 598 |
| 1903 | 14625 | 14660 | 14700 | 14605 | 14620 | 14665 | -5 | 40 | 966 | 20688 | -324 |
| 1904 | 14650 | 14685 | 14765 | 14630 | 14640 | 14695 | -10 | 45 | 462 | 21974 | 28 |
| 1905 | 14670 | 14735 | 14735 | 14640 | 14645 | 14710 | -25 | 40 | 470 | 7010 | 182 |
| 1906 | 14710 | 14765 | 14765 | 14710 | 14735 | 14735 | 25 | 25 | 28 | 516 | 0 |
| 1907 | 14725 | 14760 | 14760 | 14710 | 14710 | 14730 | -15 | 5 | 14 | 404 | 2 |
| 1908 | 14785 | 14785 | 14785 | 0 | 0 | 0 | 258 | 0 | |||
| 1909 | 14740 | 14845 | 14860 | 14740 | 14740 | 14815 | 0 | 75 | 94 | 210 | -14 |
| 小计 | 344454 | 683608 / -6274 | |||||||||
| 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 | 22465 | 22515 | 22710 | 22240 | 22370 | 22415 | -95 | -50 | 76458 | 87414 | -11822 |
| 1811 | 21625 | 21795 | 21980 | 21375 | 21560 | 21655 | -65 | 30 | 759636 | 189418 | -15854 |
| 1812 | 21155 | 21310 | 21495 | 20945 | 21095 | 21185 | -60 | 30 | 144932 | 102816 | 5804 |
| 1901 | 20850 | 21000 | 21210 | 20655 | 20790 | 20885 | -60 | 35 | 61268 | 49454 | 2924 |
| 1902 | 20695 | 20845 | 21050 | 20535 | 20650 | 20765 | -45 | 70 | 8658 | 17906 | 646 |
| 1903 | 20575 | 20710 | 20920 | 20455 | 20550 | 20665 | -25 | 90 | 3182 | 15872 | 1486 |
| 1904 | 20385 | 20595 | 20805 | 20375 | 20470 | 20615 | 85 | 230 | 1360 | 6992 | 208 |
| 1905 | 20290 | 20500 | 20715 | 20260 | 20390 | 20465 | 100 | 175 | 470 | 4882 | -8 |
| 1906 | 20235 | 20425 | 20620 | 20200 | 20380 | 20315 | 145 | 80 | 266 | 1302 | -54 |
| 1907 | 20120 | 20340 | 20545 | 20160 | 20265 | 20345 | 145 | 225 | 120 | 1076 | 36 |
| 1908 | 20120 | 20295 | 20420 | 20090 | 20090 | 20210 | -30 | 90 | 76 | 736 | 2 |
| 1909 | 20040 | 20240 | 20520 | 20010 | 20115 | 20160 | 75 | 120 | 302 | 640 | 148 |
| 小计 | 1056728 | 478508 / -16484 | |||||||||
| 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 | 18630 | 18650 | 18660 | 18355 | 18370 | 18475 | -260 | -155 | 15990 | 17036 | -5774 |
| 1811 | 18250 | 18360 | 18370 | 17975 | 18015 | 18165 | -235 | -85 | 79788 | 56022 | -5868 |
| 1812 | 17940 | 18060 | 18095 | 17745 | 17775 | 17945 | -165 | 5 | 17098 | 19598 | 4818 |
| 1901 | 17720 | 17870 | 17910 | 17565 | 17625 | 17780 | -95 | 60 | 2908 | 3972 | 1148 |
| 1902 | 17655 | 17800 | 17800 | 17480 | 17560 | 17680 | -95 | 25 | 160 | 1206 | 14 |
| 1903 | 17600 | 17640 | 17665 | 17555 | 17555 | 17615 | -45 | 15 | 18 | 332 | 8 |
| 1904 | 17180 | 17590 | 17590 | 17320 | 17335 | 17420 | 155 | 240 | 16 | 178 | 4 |
| 1905 | 17215 | 17425 | 17425 | 17405 | 17405 | 17415 | 190 | 200 | 4 | 256 | 0 |
| 1906 | 17305 | 17350 | 17350 | 17185 | 17185 | 17275 | -120 | -30 | 14 | 240 | -4 |
| 1907 | 17275 | 17200 | 17205 | 17100 | 17100 | 17165 | -175 | -110 | 6 | 264 | 0 |
| 1908 | 17225 | 17170 | 17170 | 17015 | 17015 | 17095 | -210 | -130 | 6 | 32 | 4 |
| 1909 | 17115 | 17175 | 17175 | 17080 | 17080 | 17125 | -35 | 10 | 4 | 10 | 4 |
| 小计 | 116012 | 99146 / -5646 | |||||||||
| 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 | 104270 | 105510 | 105510 | 105510 | 105510 | 105510 | 1240 | 1240 | 4 | 28 | -4 |
| 1811 | 105070 | 105480 | 106600 | 105110 | 105710 | 105740 | 640 | 670 | 533144 | 227250 | -16312 |
| 1812 | 104840 | 105100 | 106120 | 105100 | 105260 | 105740 | 420 | 900 | 82 | 150 | -4 |
| 1901 | 104570 | 105160 | 106080 | 104800 | 105330 | 105290 | 760 | 720 | 135568 | 148350 | -2940 |
| 1902 | 104500 | 104500 | 104500 | 0 | 0 | 0 | 288 | 0 | |||
| 1903 | 104460 | 104850 | 105880 | 104700 | 105140 | 105200 | 680 | 740 | 4326 | 5532 | -2 |
| 1904 | 104880 | 105560 | 105560 | 105120 | 105120 | 105460 | 240 | 580 | 12 | 74 | -10 |
| 1905 | 104670 | 105030 | 106000 | 104730 | 105350 | 105310 | 680 | 640 | 5204 | 22498 | 174 |
| 1906 | 105090 | 105910 | 105910 | 105250 | 105250 | 105730 | 160 | 640 | 10 | 124 | 2 |
| 1907 | 105130 | 105550 | 106450 | 105250 | 105410 | 105640 | 280 | 510 | 80 | 414 | 4 |
| 1908 | 105090 | 105660 | 106640 | 105180 | 105180 | 105820 | 90 | 730 | 6 | 14 | 0 |
| 1909 | 105810 | 106480 | 106480 | 105770 | 105770 | 106320 | -40 | 510 | 12 | 30 | -6 |
| 小计 | 678448 | 404752 / -19098 | |||||||||
| 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 | 146650 | 142480 | 142480 | 141830 | 141830 | 142040 | -4820 | -4610 | 12 | 8 | 0 |
| 1811 | 145230 | 148370 | 148370 | 145510 | 146290 | 146590 | 1060 | 1360 | 8 | 0 | -2 |
| 1812 | 148370 | 145670 | 145670 | 145670 | 145670 | 145670 | -2700 | -2700 | 6 | 0 | -6 |
| 1901 | 146750 | 146730 | 146950 | 145700 | 145790 | 146240 | -960 | -510 | 12484 | 31546 | 8 |
| 1902 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 146770 | 146770 | 146770 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147970 | 147970 | 147970 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148260 | 148070 | 148100 | 147330 | 147330 | 147850 | -930 | -410 | 64 | 452 | 26 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148360 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 | |||
| 1909 | 150150 | 150150 | 150150 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 12574 | 32032 / 26 | |||||||||
| 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 | 266.1 | 266.8 | 266.8 | 0.7 | 0.7 | 0 | 162 | 0 | |||
| 1811 | 266.55 | 266.55 | 266.55 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 267.7 | 268.2 | 268.7 | 268 | 268.35 | 268.35 | 0.65 | 0.65 | 70508 | 307950 | -2456 |
| 1902 | 271.3 | 271.3 | 271.3 | 0 | 0 | 0 | 60 | 0 | |||
| 1904 | 269.6 | 269.6 | 269.6 | 0 | 0 | 0 | 164 | 0 | |||
| 1906 | 271.65 | 272.35 | 272.65 | 272.1 | 272.35 | 272.4 | 0.7 | 0.75 | 1430 | 16800 | 284 |
| 1908 | 275.4 | 275.4 | 275.4 | 0 | 0 | 0 | 32 | 0 | |||
| 1910 | 275.8 | 275.8 | 275.8 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 71938 | 325172 / -2172 | |||||||||
| 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 | 3476 | 3497 | 3508 | 3480 | 3500 | 3490 | 24 | 14 | 28 | 1916 | -14 |
| 1811 | 3475 | 3516 | 3522 | 3506 | 3506 | 3513 | 31 | 38 | 74 | 210 | 34 |
| 1812 | 3476 | 3486 | 3526 | 3482 | 3504 | 3509 | 28 | 33 | 326986 | 582850 | -24490 |
| 1901 | 3487 | 3504 | 3534 | 3496 | 3497 | 3518 | 10 | 31 | 334 | 988 | -14 |
| 1902 | 3496 | 3513 | 3548 | 3513 | 3521 | 3524 | 25 | 28 | 10 | 254 | 0 |
| 1903 | 3513 | 3513 | 3513 | 0 | 0 | 0 | 148 | 0 | |||
| 1904 | 3512 | 3547 | 3547 | 3522 | 3537 | 3542 | 25 | 30 | 20 | 900 | -12 |
| 1905 | 3508 | 3530 | 3573 | 3530 | 3561 | 3559 | 53 | 51 | 58 | 212 | -20 |
| 1906 | 3513 | 3527 | 3575 | 3527 | 3562 | 3561 | 49 | 48 | 106698 | 202386 | 3500 |
| 1907 | 3527 | 3527 | 3527 | 0 | 0 | 0 | 66 | 0 | |||
| 1908 | 3546 | 3602 | 3602 | 3600 | 3600 | 3601 | 54 | 55 | 4 | 234 | 4 |
| 1909 | 3572 | 3624 | 3624 | 3564 | 3564 | 3598 | -8 | 26 | 12 | 8 | 4 |
| 小计 | 434224 | 790172 / -21008 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
