| 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 | |||||||||||
| 1811 | 49830 | 50020 | 50050 | 49530 | 49650 | 49680 | -180 | -150 | 55614 | 64048 | -9066 |
| 1812 | 49900 | 50080 | 50170 | 49620 | 49700 | 49840 | -200 | -60 | 177650 | 164092 | 1242 |
| 1901 | 49900 | 50130 | 50180 | 49600 | 49660 | 49810 | -240 | -90 | 91924 | 127746 | 7246 |
| 1902 | 49900 | 50100 | 50190 | 49600 | 49650 | 49820 | -250 | -80 | 24946 | 61024 | 4274 |
| 1903 | 49940 | 50140 | 50200 | 49640 | 49690 | 49850 | -250 | -90 | 6526 | 26202 | 958 |
| 1904 | 50050 | 50220 | 50260 | 49700 | 49740 | 49890 | -310 | -160 | 3154 | 22776 | 718 |
| 1905 | 50030 | 50290 | 50290 | 49780 | 49800 | 49950 | -230 | -80 | 2242 | 18770 | 86 |
| 1906 | 50120 | 50320 | 50320 | 49830 | 49830 | 49940 | -290 | -180 | 280 | 5518 | 30 |
| 1907 | 50150 | 50340 | 50360 | 49900 | 49940 | 50030 | -210 | -120 | 174 | 2036 | -10 |
| 1908 | 50160 | 50330 | 50370 | 49940 | 49970 | 50060 | -190 | -100 | 210 | 4466 | 30 |
| 1909 | 50340 | 50380 | 50480 | 50000 | 50020 | 50110 | -320 | -230 | 126 | 1132 | -36 |
| 1910 | 50290 | 50500 | 50510 | 50030 | 50040 | 50220 | -250 | -70 | 62 | 272 | -4 |
| 小计 | 362908 | 498082 / 5468 | |||||||||
| 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 | |||||||||||
| 1811 | 14150 | 14155 | 14170 | 14050 | 14055 | 14075 | -95 | -75 | 28122 | 83258 | -112 |
| 1812 | 14185 | 14195 | 14215 | 14075 | 14085 | 14120 | -100 | -65 | 174670 | 225142 | -8160 |
| 1901 | 14155 | 14170 | 14190 | 14030 | 14055 | 14080 | -100 | -75 | 103712 | 204304 | 19376 |
| 1902 | 14170 | 14210 | 14210 | 14040 | 14075 | 14085 | -95 | -85 | 39746 | 110650 | 9340 |
| 1903 | 14205 | 14195 | 14235 | 14075 | 14135 | 14130 | -70 | -75 | 17184 | 64796 | 5084 |
| 1904 | 14215 | 14235 | 14240 | 14095 | 14155 | 14160 | -60 | -55 | 5052 | 31572 | 1422 |
| 1905 | 14235 | 14220 | 14250 | 14130 | 14200 | 14185 | -35 | -50 | 4478 | 16042 | 1742 |
| 1906 | 14260 | 14255 | 14260 | 14165 | 14215 | 14200 | -45 | -60 | 1100 | 3556 | 554 |
| 1907 | 14295 | 14220 | 14270 | 14220 | 14260 | 14250 | -35 | -45 | 36 | 716 | 0 |
| 1908 | 14335 | 14255 | 14285 | 14240 | 14280 | 14270 | -55 | -65 | 54 | 440 | 36 |
| 1909 | 14350 | 14280 | 14325 | 14270 | 14325 | 14280 | -25 | -70 | 22 | 276 | 14 |
| 1910 | 14335 | 14285 | 14375 | 14285 | 14310 | 14305 | -25 | -30 | 64 | 302 | -18 |
| 小计 | 374240 | 741054 / 29278 | |||||||||
| 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 | |||||||||||
| 1811 | 22525 | 22410 | 22550 | 22060 | 22155 | 22235 | -370 | -290 | 55650 | 62744 | -8332 |
| 1812 | 22210 | 22110 | 22255 | 21675 | 21800 | 21940 | -410 | -270 | 677838 | 168704 | 1306 |
| 1901 | 21880 | 21800 | 21930 | 21355 | 21460 | 21585 | -420 | -295 | 202302 | 145526 | 23920 |
| 1902 | 21715 | 21590 | 21755 | 21185 | 21280 | 21435 | -435 | -280 | 35256 | 57482 | 8096 |
| 1903 | 21555 | 21480 | 21625 | 21080 | 21185 | 21250 | -370 | -305 | 8224 | 26324 | 416 |
| 1904 | 21475 | 21330 | 21505 | 20995 | 21065 | 21140 | -410 | -335 | 888 | 13356 | 98 |
| 1905 | 21345 | 21315 | 21420 | 20870 | 20970 | 21045 | -375 | -300 | 548 | 7324 | 172 |
| 1906 | 21175 | 21120 | 21120 | 20865 | 20865 | 20895 | -310 | -280 | 24 | 1242 | -16 |
| 1907 | 21190 | 21135 | 21200 | 20700 | 20885 | 20905 | -305 | -285 | 28 | 892 | -10 |
| 1908 | 20990 | 20930 | 21025 | 20630 | 20725 | 20690 | -265 | -300 | 88 | 598 | -22 |
| 1909 | 20970 | 20895 | 21050 | 20550 | 20660 | 20735 | -310 | -235 | 36 | 868 | 4 |
| 1910 | 20975 | 20805 | 20920 | 20600 | 20600 | 20725 | -375 | -250 | 28 | 54 | 6 |
| 小计 | 980910 | 485114 / 25638 | |||||||||
| 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 | |||||||||||
| 1811 | 18675 | 18685 | 18690 | 18535 | 18565 | 18590 | -110 | -85 | 5676 | 14774 | -2528 |
| 1812 | 18520 | 18545 | 18555 | 18370 | 18405 | 18450 | -115 | -70 | 49554 | 51982 | -1216 |
| 1901 | 18210 | 18200 | 18255 | 18065 | 18075 | 18150 | -135 | -60 | 14354 | 26664 | 4818 |
| 1902 | 18030 | 17990 | 18080 | 17875 | 17910 | 17940 | -120 | -90 | 712 | 3594 | 242 |
| 1903 | 17940 | 17975 | 17995 | 17800 | 17810 | 17890 | -130 | -50 | 164 | 584 | 118 |
| 1904 | 17800 | 17800 | 17800 | 0 | 0 | 0 | 158 | 0 | |||
| 1905 | 17755 | 17775 | 17800 | 17600 | 17600 | 17705 | -155 | -50 | 20 | 144 | 0 |
| 1906 | 17625 | 17625 | 17625 | 17625 | 17625 | 17625 | 0 | 0 | 2 | 152 | 2 |
| 1907 | 17595 | 17465 | 17515 | 17405 | 17515 | 17460 | -80 | -135 | 6 | 242 | 0 |
| 1908 | 17475 | 17400 | 17400 | 17400 | 17400 | 17400 | -75 | -75 | 2 | 38 | 2 |
| 1909 | 17420 | 17420 | 17420 | 0 | 0 | 0 | 64 | 0 | |||
| 1910 | 17290 | 17290 | 17290 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 70490 | 98406 / 1438 | |||||||||
| 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 | |||||||||||
| 1811 | 99040 | 98410 | 99400 | 98030 | 98480 | 98770 | -560 | -270 | 26564 | 32364 | -6210 |
| 1812 | 99240 | 99110 | 99390 | 98200 | 98200 | 99070 | -1040 | -170 | 62 | 174 | -16 |
| 1901 | 98950 | 98400 | 99250 | 97920 | 98390 | 98660 | -560 | -290 | 590740 | 349280 | 5456 |
| 1902 | 98830 | 98640 | 99410 | 98570 | 98570 | 98800 | -260 | -30 | 18 | 448 | -10 |
| 1903 | 98370 | 98320 | 98990 | 97670 | 98050 | 98400 | -320 | 30 | 24344 | 25070 | 8306 |
| 1904 | 98970 | 98690 | 98920 | 97820 | 98120 | 98580 | -850 | -390 | 910 | 640 | 584 |
| 1905 | 98570 | 98220 | 98950 | 97700 | 98070 | 98390 | -500 | -180 | 28072 | 70964 | 3466 |
| 1906 | 99480 | 98870 | 98870 | 98870 | 98870 | 98870 | -610 | -610 | 2 | 112 | -2 |
| 1907 | 98930 | 98570 | 99230 | 98180 | 98180 | 98760 | -750 | -170 | 38 | 8524 | -2 |
| 1908 | 99910 | 99910 | 99910 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 98830 | 98520 | 99220 | 98450 | 98450 | 98880 | -380 | 50 | 38 | 554 | 6 |
| 1910 | 99530 | 99530 | 99530 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 670788 | 488156 / 11578 | |||||||||
| 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 | |||||||||||
| 1811 | 144800 | 144800 | 144800 | 0 | 0 | 0 | 2 | 0 | |||
| 1812 | 146200 | 146200 | 146200 | 0 | 0 | 0 | 50 | 0 | |||
| 1901 | 146930 | 146920 | 147190 | 146100 | 146680 | 146500 | -250 | -430 | 15958 | 31330 | 118 |
| 1902 | 146970 | 146970 | 146970 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147430 | 147430 | 147430 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148350 | 148350 | 148350 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148750 | 148380 | 148880 | 148000 | 148380 | 148300 | -370 | -450 | 444 | 3642 | 248 |
| 1906 | 148350 | 148350 | 148350 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148270 | 148270 | 148270 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149970 | 149700 | 150110 | 149570 | 150110 | 149790 | 140 | -180 | 14 | 120 | 0 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16416 | 35154 / 366 | |||||||||
| 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 | |||||||||||
| 1811 | 278.15 | 278.15 | 278.15 | 0 | 0 | 0 | 2 | 0 | |||
| 1812 | 278.8 | 277.85 | 278.2 | 276.4 | 277.25 | 277.45 | -1.55 | -1.35 | 153456 | 231564 | -11918 |
| 1901 | 281.9 | 279.6 | 280.75 | 279.5 | 279.5 | 279.95 | -2.4 | -1.95 | 26 | 58 | -2 |
| 1902 | 282.05 | 280.5 | 281.15 | 279.7 | 279.7 | 280.75 | -2.35 | -1.3 | 16 | 66 | 6 |
| 1904 | 282.75 | 280.7 | 280.8 | 279.8 | 279.85 | 280.5 | -2.9 | -2.25 | 954 | 854 | 668 |
| 1906 | 282.95 | 282.25 | 282.45 | 280.6 | 281.45 | 281.75 | -1.5 | -1.2 | 30956 | 92662 | 10776 |
| 1908 | 284.8 | 284.8 | 284.8 | 0 | 0 | 0 | 46 | 0 | |||
| 1910 | 286.15 | 285.8 | 285.8 | 285.8 | 285.8 | 285.8 | -0.35 | -0.35 | 4 | 16 | 4 |
| 小计 | 185412 | 325268 / -466 | |||||||||
| 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 | |||||||||||
| 1811 | 3571 | 3578 | 3578 | 3501 | 3520 | 3508 | -51 | -63 | 130 | 244 | 88 |
| 1812 | 3592 | 3586 | 3592 | 3532 | 3545 | 3558 | -47 | -34 | 259590 | 399182 | -15720 |
| 1901 | 3573 | 3579 | 3581 | 3526 | 3544 | 3549 | -29 | -24 | 634 | 1542 | 38 |
| 1902 | 3599 | 3565 | 3565 | 3558 | 3558 | 3561 | -41 | -38 | 4 | 266 | -2 |
| 1903 | 3609 | 3580 | 3580 | 3567 | 3576 | 3574 | -33 | -35 | 6 | 160 | 0 |
| 1904 | 3596 | 3587 | 3587 | 3571 | 3571 | 3576 | -25 | -20 | 6 | 760 | 0 |
| 1905 | 3605 | 3601 | 3613 | 3553 | 3553 | 3594 | -52 | -11 | 34 | 392 | -4 |
| 1906 | 3623 | 3620 | 3625 | 3574 | 3580 | 3596 | -43 | -27 | 71700 | 346682 | 12104 |
| 1907 | 3625 | 3625 | 3625 | 0 | 0 | 0 | 42 | 0 | |||
| 1908 | 3648 | 3648 | 3648 | 0 | 0 | 0 | 226 | 0 | |||
| 1909 | 3655 | 3620 | 3633 | 3620 | 3633 | 3624 | -22 | -31 | 8 | 72 | 0 |
| 1910 | 3698 | 3637 | 3637 | 3637 | 3637 | 3637 | -61 | -61 | 4 | 8 | 2 |
| 小计 | 332116 | 749576 / -3494 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
