| 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 | 50500 | 50220 | 50470 | 49970 | 50400 | 50240 | -100 | -260 | 44396 | 74800 | -7334 |
| 1811 | 50390 | 50040 | 50240 | 49710 | 50170 | 49970 | -220 | -420 | 196936 | 170146 | -12508 |
| 1812 | 50200 | 49910 | 50080 | 49560 | 50020 | 49830 | -180 | -370 | 74016 | 134730 | -4376 |
| 1901 | 49970 | 49630 | 49890 | 49360 | 49860 | 49670 | -110 | -300 | 40904 | 83510 | -1814 |
| 1902 | 49840 | 49650 | 49800 | 49230 | 49780 | 49540 | -60 | -300 | 15802 | 44800 | 1326 |
| 1903 | 49880 | 49600 | 49820 | 49230 | 49770 | 49540 | -110 | -340 | 6542 | 21860 | -230 |
| 1904 | 49920 | 49690 | 49860 | 49300 | 49840 | 49540 | -80 | -380 | 1382 | 15288 | 98 |
| 1905 | 49970 | 49600 | 49920 | 49350 | 49910 | 49630 | -60 | -340 | 902 | 17264 | 72 |
| 1906 | 50010 | 49580 | 49960 | 49420 | 49940 | 49640 | -70 | -370 | 168 | 3952 | -14 |
| 1907 | 50010 | 49720 | 49990 | 49470 | 49990 | 49680 | -20 | -330 | 164 | 1640 | -40 |
| 1908 | 50030 | 49800 | 50030 | 49520 | 50020 | 49690 | -10 | -340 | 140 | 1712 | -32 |
| 1909 | 50060 | 49790 | 50070 | 49630 | 50050 | 49700 | -10 | -360 | 242 | 340 | -96 |
| 小计 | 381594 | 570042 / -24948 | |||||||||
| 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 | 14465 | 14350 | 14365 | 14275 | 14290 | 14310 | -175 | -155 | 28366 | 87886 | -8892 |
| 1811 | 14490 | 14365 | 14390 | 14275 | 14310 | 14330 | -180 | -160 | 175082 | 214542 | -14904 |
| 1812 | 14525 | 14405 | 14415 | 14295 | 14355 | 14360 | -170 | -165 | 87320 | 195320 | 4562 |
| 1901 | 14555 | 14415 | 14435 | 14330 | 14370 | 14375 | -185 | -180 | 42864 | 96196 | 6722 |
| 1902 | 14600 | 14405 | 14470 | 14370 | 14425 | 14415 | -175 | -185 | 13512 | 39040 | 3570 |
| 1903 | 14615 | 14450 | 14505 | 14410 | 14455 | 14455 | -160 | -160 | 2350 | 21496 | -234 |
| 1904 | 14645 | 14495 | 14535 | 14450 | 14490 | 14485 | -155 | -160 | 1346 | 22128 | 258 |
| 1905 | 14695 | 14485 | 14570 | 14480 | 14515 | 14505 | -180 | -190 | 746 | 8004 | 214 |
| 1906 | 14720 | 14560 | 14560 | 14550 | 14550 | 14555 | -170 | -165 | 14 | 544 | 10 |
| 1907 | 14750 | 14540 | 14600 | 14495 | 14600 | 14525 | -150 | -225 | 30 | 400 | -2 |
| 1908 | 14735 | 14650 | 14650 | 14650 | 14650 | 14650 | -85 | -85 | 22 | 280 | 22 |
| 1909 | 14710 | 14620 | 14730 | 14620 | 14730 | 14690 | 20 | -20 | 30 | 240 | 24 |
| 小计 | 351682 | 686076 / -8650 | |||||||||
| 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 | 22390 | 22350 | 22895 | 22130 | 22865 | 22495 | 475 | 105 | 41448 | 67094 | -12708 |
| 1811 | 21595 | 21585 | 22020 | 21200 | 21915 | 21585 | 320 | -10 | 710046 | 190038 | -400 |
| 1812 | 21140 | 21090 | 21580 | 20775 | 21490 | 21130 | 350 | -10 | 166606 | 106918 | -1780 |
| 1901 | 20845 | 20805 | 21315 | 20480 | 21205 | 20860 | 360 | 15 | 65086 | 55862 | 3538 |
| 1902 | 20705 | 20675 | 21205 | 20390 | 21085 | 20715 | 380 | 10 | 9840 | 20706 | 2126 |
| 1903 | 20630 | 20560 | 21145 | 20340 | 20980 | 20670 | 350 | 40 | 2236 | 18506 | 800 |
| 1904 | 20515 | 20485 | 20985 | 20265 | 20905 | 20565 | 390 | 50 | 440 | 7028 | 22 |
| 1905 | 20420 | 20385 | 20935 | 20150 | 20800 | 20465 | 380 | 45 | 706 | 4822 | -52 |
| 1906 | 20390 | 20290 | 20800 | 20290 | 20800 | 20490 | 410 | 100 | 104 | 1306 | 18 |
| 1907 | 20310 | 20110 | 20700 | 20050 | 20700 | 20380 | 390 | 70 | 100 | 1116 | -22 |
| 1908 | 20270 | 20220 | 20660 | 20025 | 20645 | 20335 | 375 | 65 | 148 | 798 | 70 |
| 1909 | 20160 | 20130 | 20585 | 19975 | 20585 | 20240 | 425 | 80 | 168 | 660 | -16 |
| 小计 | 996928 | 474854 / -8404 | |||||||||
| 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 | 18230 | 18195 | 18495 | 18080 | 18355 | 18225 | 125 | -5 | 4834 | 9958 | -2308 |
| 1811 | 17925 | 17815 | 18175 | 17780 | 18115 | 17965 | 190 | 40 | 61524 | 51516 | -2300 |
| 1812 | 17680 | 17520 | 17885 | 17520 | 17810 | 17700 | 130 | 20 | 13976 | 23738 | 1532 |
| 1901 | 17535 | 17440 | 17675 | 17330 | 17600 | 17455 | 65 | -80 | 1918 | 5082 | 474 |
| 1902 | 17445 | 17375 | 17570 | 17270 | 17570 | 17365 | 125 | -80 | 322 | 1292 | 46 |
| 1903 | 17410 | 17205 | 17480 | 17205 | 17435 | 17385 | 25 | -25 | 8 | 332 | -2 |
| 1904 | 17220 | 17200 | 17200 | 17100 | 17190 | 17150 | -30 | -70 | 44 | 142 | -38 |
| 1905 | 17160 | 16980 | 17270 | 16980 | 17270 | 17015 | 110 | -145 | 122 | 142 | -112 |
| 1906 | 17005 | 16900 | 16900 | 16900 | 16900 | 16900 | -105 | -105 | 72 | 168 | -72 |
| 1907 | 16980 | 16980 | 16980 | 16980 | 16980 | 16980 | 0 | 0 | 2 | 264 | 0 |
| 1908 | 16865 | 16985 | 17065 | 16985 | 17065 | 17015 | 200 | 150 | 6 | 28 | -2 |
| 1909 | 16820 | 16785 | 17040 | 16720 | 16865 | 16850 | 45 | 30 | 64 | 28 | 4 |
| 小计 | 82892 | 92690 / -2778 | |||||||||
| 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 | 101210 | 102000 | 100000 | 102000 | 101020 | -2270 | -3250 | 18 | 24 | -4 |
| 1811 | 105050 | 103900 | 104590 | 102670 | 104550 | 103510 | -500 | -1540 | 459304 | 183582 | -19896 |
| 1812 | 103680 | 102920 | 104040 | 102600 | 104040 | 103200 | 360 | -480 | 4170 | 1496 | -2608 |
| 1901 | 104660 | 103590 | 104200 | 102600 | 104190 | 103380 | -470 | -1280 | 116178 | 138970 | -3784 |
| 1902 | 104580 | 0 | 0 | 0 | 104580 | 104580 | 0 | 0 | 0 | 288 | 0 |
| 1903 | 104590 | 103700 | 104120 | 102650 | 104100 | 103360 | -490 | -1230 | 2218 | 5398 | 14 |
| 1904 | 105460 | 0 | 0 | 0 | 105460 | 105460 | 0 | 0 | 0 | 74 | 0 |
| 1905 | 104730 | 103550 | 104300 | 102670 | 104300 | 103430 | -430 | -1300 | 3890 | 22014 | -498 |
| 1906 | 105150 | 103760 | 103760 | 103760 | 103760 | 103760 | -1390 | -1390 | 2 | 122 | -2 |
| 1907 | 105270 | 103900 | 105060 | 102860 | 105060 | 104030 | -210 | -1240 | 52 | 388 | 12 |
| 1908 | 105820 | 0 | 0 | 0 | 105820 | 105820 | 0 | 0 | 0 | 14 | 0 |
| 1909 | 105180 | 103560 | 104390 | 103470 | 104240 | 103970 | -940 | -1210 | 16 | 38 | 2 |
| 小计 | 585848 | 352408 / -26764 | |||||||||
| 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 | 147830 | 0 | 0 | 0 | 147830 | 147830 | 0 | 0 | 0 | 4 | 0 |
| 1811 | 152560 | 149300 | 149300 | 144710 | 147660 | 146330 | -4900 | -6230 | 126 | 0 | 0 |
| 1812 | 145670 | 0 | 0 | 0 | 145670 | 145670 | 0 | 0 | 0 | 0 | 0 |
| 1901 | 147270 | 147770 | 148840 | 146870 | 147970 | 148010 | 700 | 740 | 18362 | 30026 | -1362 |
| 1902 | 147720 | 0 | 0 | 0 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 |
| 1903 | 147420 | 0 | 0 | 0 | 147420 | 147420 | 0 | 0 | 0 | 2 | 0 |
| 1904 | 147970 | 0 | 0 | 0 | 147970 | 147970 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 149030 | 148960 | 150000 | 148600 | 149100 | 149470 | 70 | 440 | 84 | 508 | -2 |
| 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 | 150160 | 150570 | 149980 | 150570 | 150200 | 420 | 50 | 12 | 16 | 2 |
| 小计 | 18584 | 30568 / -1362 | |||||||||
| 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 | 266.25 | 264 | 264.25 | 261 | 264 | 264 | -2.25 | -2.25 | 52 | 60 | -2 |
| 1811 | 266.55 | 0 | 0 | 0 | 266.55 | 266.55 | 0 | 0 | 0 | 4 | 0 |
| 1812 | 267.6 | 266.2 | 266.2 | 264.85 | 264.9 | 265.55 | -2.7 | -2.05 | 132906 | 299278 | 3620 |
| 1902 | 270.65 | 267.9 | 267.9 | 267.9 | 267.9 | 267.9 | -2.75 | -2.75 | 2 | 58 | 0 |
| 1904 | 269.6 | 0 | 0 | 0 | 269.6 | 269.6 | 0 | 0 | 0 | 164 | 0 |
| 1906 | 271.6 | 270.8 | 270.8 | 268.85 | 268.9 | 269.35 | -2.7 | -2.25 | 6336 | 18284 | 1150 |
| 1908 | 275.4 | 272.65 | 272.65 | 272.35 | 272.4 | 272.45 | -3 | -2.95 | 6 | 34 | 2 |
| 1910 | 275.8 | 0 | 0 | 0 | 275.8 | 275.8 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 139302 | 317882 / 4770 | |||||||||
| 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 | 3523 | 3460 | 3533 | 3451 | 3465 | 3511 | -58 | -12 | 70 | 1928 | 14 |
| 1811 | 3505 | 3495 | 3495 | 3461 | 3461 | 3474 | -44 | -31 | 46 | 182 | -12 |
| 1812 | 3506 | 3484 | 3485 | 3460 | 3470 | 3473 | -36 | -33 | 291668 | 556856 | -16356 |
| 1901 | 3503 | 3465 | 3487 | 3463 | 3474 | 3479 | -29 | -24 | 270 | 958 | 8 |
| 1902 | 3512 | 3471 | 3481 | 3471 | 3474 | 3473 | -38 | -39 | 14 | 254 | 0 |
| 1903 | 3513 | 0 | 0 | 0 | 3513 | 3513 | 0 | 0 | 0 | 148 | 0 |
| 1904 | 3543 | 3490 | 3493 | 3490 | 3492 | 3491 | -51 | -52 | 6 | 896 | -6 |
| 1905 | 3551 | 0 | 0 | 0 | 3551 | 3551 | 0 | 0 | 0 | 212 | 0 |
| 1906 | 3555 | 3531 | 3531 | 3502 | 3511 | 3512 | -44 | -43 | 74636 | 211378 | 5770 |
| 1907 | 3527 | 0 | 0 | 0 | 3527 | 3527 | 0 | 0 | 0 | 66 | 0 |
| 1908 | 3601 | 3533 | 3533 | 3533 | 3533 | 3533 | -68 | -68 | 4 | 234 | 0 |
| 1909 | 3598 | 3568 | 3568 | 3568 | 3568 | 3568 | -30 | -30 | 2 | 10 | 2 |
| 小计 | 366716 | 773122 / -10580 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
