| 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 | 49680 | 49480 | 49480 | 48900 | 49100 | 49120 | -580 | -560 | 57280 | 56170 | -7878 |
| 1812 | 49840 | 49400 | 49440 | 48950 | 49060 | 49160 | -780 | -680 | 219696 | 163934 | -158 |
| 1901 | 49810 | 49390 | 49390 | 48860 | 49060 | 49090 | -750 | -720 | 146594 | 146782 | 19036 |
| 1902 | 49820 | 49400 | 49410 | 48880 | 49060 | 49100 | -760 | -720 | 32392 | 65508 | 4484 |
| 1903 | 49850 | 49530 | 49530 | 48940 | 49110 | 49150 | -740 | -700 | 6982 | 27200 | 998 |
| 1904 | 49890 | 49430 | 49470 | 49000 | 49100 | 49210 | -790 | -680 | 1734 | 22848 | 72 |
| 1905 | 49950 | 49550 | 49570 | 49110 | 49230 | 49270 | -720 | -680 | 2946 | 19076 | 306 |
| 1906 | 49940 | 49610 | 49610 | 49190 | 49350 | 49330 | -590 | -610 | 440 | 5480 | -38 |
| 1907 | 50030 | 49590 | 49630 | 49220 | 49400 | 49370 | -630 | -660 | 360 | 2088 | 52 |
| 1908 | 50060 | 49680 | 49680 | 49270 | 49460 | 49430 | -600 | -630 | 330 | 4434 | -32 |
| 1909 | 50110 | 49840 | 49840 | 49360 | 49530 | 49450 | -580 | -660 | 512 | 1152 | 20 |
| 1910 | 50220 | 49710 | 49710 | 49400 | 49540 | 49510 | -680 | -710 | 192 | 264 | -8 |
| 小计 | 469458 | 514936 / 16854 | |||||||||
| 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 | 14075 | 14085 | 14085 | 13905 | 13915 | 13990 | -160 | -85 | 30804 | 77766 | -5492 |
| 1812 | 14120 | 14060 | 14130 | 13930 | 13960 | 14025 | -160 | -95 | 209320 | 222356 | -2786 |
| 1901 | 14080 | 14015 | 14095 | 13905 | 13955 | 13995 | -125 | -85 | 143092 | 217326 | 13022 |
| 1902 | 14085 | 14045 | 14110 | 13945 | 13985 | 14015 | -100 | -70 | 37602 | 112448 | 1798 |
| 1903 | 14130 | 14090 | 14150 | 14000 | 14040 | 14055 | -90 | -75 | 12754 | 64842 | 46 |
| 1904 | 14160 | 14115 | 14190 | 14025 | 14060 | 14080 | -100 | -80 | 3572 | 31736 | 164 |
| 1905 | 14185 | 14145 | 14220 | 14070 | 14115 | 14155 | -70 | -30 | 2464 | 16582 | 540 |
| 1906 | 14200 | 14195 | 14255 | 14110 | 14150 | 14190 | -50 | -10 | 366 | 3690 | 134 |
| 1907 | 14250 | 14230 | 14280 | 14180 | 14180 | 14250 | -70 | 0 | 20 | 718 | 2 |
| 1908 | 14270 | 14280 | 14325 | 14170 | 14170 | 14280 | -100 | 10 | 82 | 474 | 34 |
| 1909 | 14280 | 14290 | 14345 | 14285 | 14320 | 14310 | 40 | 30 | 14 | 282 | 6 |
| 1910 | 14305 | 14330 | 14380 | 14230 | 14240 | 14305 | -65 | 0 | 40 | 304 | 2 |
| 小计 | 440130 | 748524 / 7470 | |||||||||
| 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 | 22235 | 22065 | 22140 | 21855 | 22140 | 21975 | -95 | -260 | 40984 | 53706 | -9038 |
| 1812 | 21940 | 21755 | 21780 | 21470 | 21740 | 21630 | -200 | -310 | 659544 | 163866 | -4838 |
| 1901 | 21585 | 21400 | 21440 | 21135 | 21370 | 21285 | -215 | -300 | 202236 | 154422 | 8896 |
| 1902 | 21435 | 21205 | 21265 | 20960 | 21150 | 21110 | -285 | -325 | 40758 | 59612 | 2130 |
| 1903 | 21250 | 21105 | 21155 | 20860 | 21060 | 21005 | -190 | -245 | 5312 | 26124 | -200 |
| 1904 | 21140 | 20985 | 21075 | 20785 | 20935 | 20905 | -205 | -235 | 1010 | 13928 | 572 |
| 1905 | 21045 | 20910 | 20950 | 20675 | 20850 | 20785 | -195 | -260 | 774 | 7470 | 146 |
| 1906 | 20895 | 20805 | 20805 | 20625 | 20680 | 20700 | -215 | -195 | 20 | 1238 | -4 |
| 1907 | 20905 | 20685 | 20870 | 20495 | 20685 | 20690 | -220 | -215 | 34 | 892 | 0 |
| 1908 | 20690 | 20560 | 20625 | 20510 | 20510 | 20565 | -180 | -125 | 8 | 598 | 0 |
| 1909 | 20735 | 20490 | 20550 | 20350 | 20450 | 20440 | -285 | -295 | 12 | 868 | 0 |
| 1910 | 20725 | 20325 | 20550 | 20325 | 20370 | 20435 | -355 | -290 | 38 | 54 | 0 |
| 小计 | 950730 | 482778 / -2336 | |||||||||
| 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 | 18590 | 18495 | 18625 | 18405 | 18570 | 18465 | -20 | -125 | 4880 | 12352 | -2422 |
| 1812 | 18450 | 18350 | 18465 | 18225 | 18425 | 18315 | -25 | -135 | 51944 | 52760 | 778 |
| 1901 | 18150 | 18020 | 18115 | 17900 | 18070 | 17995 | -80 | -155 | 15264 | 28574 | 1910 |
| 1902 | 17940 | 17780 | 17900 | 17715 | 17895 | 17785 | -45 | -155 | 800 | 3902 | 308 |
| 1903 | 17890 | 17700 | 17795 | 17670 | 17790 | 17715 | -100 | -175 | 50 | 602 | 18 |
| 1904 | 17800 | 17660 | 17720 | 17610 | 17720 | 17670 | -80 | -130 | 48 | 198 | 40 |
| 1905 | 17705 | 17500 | 17500 | 17500 | 17500 | 17500 | -205 | -205 | 4 | 148 | 4 |
| 1906 | 17625 | 17625 | 17625 | 0 | 0 | 0 | 152 | 0 | |||
| 1907 | 17460 | 17460 | 17460 | 0 | 0 | 0 | 242 | 0 | |||
| 1908 | 17400 | 17400 | 17400 | 0 | 0 | 0 | 38 | 0 | |||
| 1909 | 17420 | 17420 | 17420 | 0 | 0 | 0 | 64 | 0 | |||
| 1910 | 17290 | 17135 | 17135 | 17135 | 17135 | 17135 | -155 | -155 | 2 | 12 | 2 |
| 小计 | 72992 | 99044 / 638 | |||||||||
| 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 | 98770 | 98300 | 98960 | 97370 | 97680 | 98410 | -1090 | -360 | 21294 | 28404 | -3960 |
| 1812 | 99070 | 98890 | 98970 | 97820 | 98480 | 98600 | -590 | -470 | 54 | 164 | -10 |
| 1901 | 98660 | 98200 | 98890 | 97420 | 97760 | 98300 | -900 | -360 | 721454 | 358846 | 9566 |
| 1902 | 98800 | 98800 | 98800 | 0 | 0 | 0 | 448 | 0 | |||
| 1903 | 98400 | 97700 | 98570 | 97200 | 97510 | 98030 | -890 | -370 | 24702 | 31278 | 6208 |
| 1904 | 98580 | 98200 | 98640 | 97240 | 97560 | 98100 | -1020 | -480 | 2204 | 1674 | 1034 |
| 1905 | 98390 | 97950 | 98600 | 97170 | 97430 | 97970 | -960 | -420 | 38788 | 74748 | 3784 |
| 1906 | 98870 | 98870 | 98870 | 0 | 0 | 0 | 112 | 0 | |||
| 1907 | 98760 | 98430 | 99080 | 97100 | 97860 | 98120 | -900 | -640 | 526 | 8586 | 62 |
| 1908 | 99910 | 99370 | 99370 | -540 | -540 | 0 | 20 | 0 | |||
| 1909 | 98880 | 98020 | 98620 | 97200 | 97550 | 98110 | -1330 | -770 | 284 | 568 | 14 |
| 1910 | 99530 | 98880 | 98880 | 98880 | 98880 | 98880 | -650 | -650 | 2 | 8 | 2 |
| 小计 | 809308 | 504856 / 16700 | |||||||||
| 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 | 146000 | 146000 | 144000 | 144000 | 145330 | -800 | 530 | 6 | 4 | 2 |
| 1812 | 146200 | 146200 | 146200 | 0 | 0 | 0 | 50 | 0 | |||
| 1901 | 146500 | 146260 | 146670 | 145280 | 145700 | 145900 | -800 | -600 | 17232 | 32122 | 792 |
| 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 | 148300 | 148140 | 148400 | 147120 | 147660 | 147830 | -640 | -470 | 578 | 3922 | 280 |
| 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 | 149790 | 149990 | 149990 | 149150 | 149370 | 149610 | -420 | -180 | 8 | 118 | -2 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17824 | 36226 / 1072 | |||||||||
| 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 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | -2.5 | -2.5 | 2 | 0 | -2 |
| 1812 | 277.45 | 276.15 | 277.1 | 274.85 | 274.9 | 276 | -2.55 | -1.45 | 192764 | 204490 | -27074 |
| 1901 | 279.95 | 279.75 | 280.25 | 276.9 | 277.4 | 278.4 | -2.55 | -1.55 | 34 | 60 | 2 |
| 1902 | 280.75 | 279.85 | 280.1 | 278 | 278 | 279.45 | -2.75 | -1.3 | 10 | 62 | -4 |
| 1904 | 280.5 | 279.55 | 279.85 | 277.95 | 277.95 | 279.2 | -2.55 | -1.3 | 1970 | 1424 | 570 |
| 1906 | 281.75 | 280.55 | 281.45 | 279.4 | 279.4 | 280.2 | -2.35 | -1.55 | 51100 | 107448 | 14786 |
| 1908 | 284.8 | 283.55 | 283.9 | 282.2 | 282.2 | 283.45 | -2.6 | -1.35 | 42 | 38 | -8 |
| 1910 | 285.8 | 285.8 | 285.8 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 245922 | 313538 / -11730 | |||||||||
| 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 | 3508 | 3513 | 3562 | 3492 | 3542 | 3525 | 34 | 17 | 300 | 132 | -112 |
| 1812 | 3558 | 3535 | 3549 | 3522 | 3526 | 3535 | -32 | -23 | 223180 | 364286 | -34896 |
| 1901 | 3549 | 3535 | 3545 | 3520 | 3520 | 3534 | -29 | -15 | 206 | 1518 | -24 |
| 1902 | 3561 | 3521 | 3536 | 3520 | 3536 | 3528 | -25 | -33 | 8 | 266 | 0 |
| 1903 | 3574 | 3528 | 3554 | 3528 | 3554 | 3541 | -20 | -33 | 8 | 160 | 0 |
| 1904 | 3576 | 3540 | 3540 | 3540 | 3540 | 3540 | -36 | -36 | 2 | 758 | -2 |
| 1905 | 3594 | 3554 | 3557 | 3535 | 3553 | 3549 | -41 | -45 | 14 | 390 | -2 |
| 1906 | 3596 | 3574 | 3584 | 3550 | 3556 | 3565 | -40 | -31 | 79622 | 363678 | 16996 |
| 1907 | 3625 | 3625 | 3625 | 0 | 0 | 0 | 42 | 0 | |||
| 1908 | 3648 | 3648 | 3648 | 0 | 0 | 0 | 226 | 0 | |||
| 1909 | 3624 | 3608 | 3608 | 3602 | 3602 | 3606 | -22 | -18 | 6 | 72 | 0 |
| 1910 | 3637 | 3637 | 3637 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 303346 | 731536 / -18040 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
