| 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 | 49340 | 49820 | 50290 | 49720 | 49780 | 49890 | 440 | 550 | 30430 | 46570 | -3460 |
| 1812 | 49360 | 49970 | 50390 | 49790 | 49870 | 50070 | 510 | 710 | 199656 | 158274 | 3106 |
| 1901 | 49300 | 49900 | 50300 | 49730 | 49770 | 50000 | 470 | 700 | 192952 | 170320 | 9932 |
| 1902 | 49370 | 49980 | 50300 | 49750 | 49770 | 49990 | 400 | 620 | 47470 | 70342 | 2626 |
| 1903 | 49490 | 49970 | 50360 | 49790 | 49840 | 50020 | 350 | 530 | 17490 | 30292 | 1482 |
| 1904 | 49470 | 50000 | 50400 | 49850 | 49920 | 50080 | 450 | 610 | 2254 | 22592 | 308 |
| 1905 | 49310 | 50040 | 50430 | 49920 | 50040 | 50140 | 730 | 830 | 2886 | 19192 | 270 |
| 1906 | 49490 | 50100 | 50510 | 50000 | 50020 | 50350 | 530 | 860 | 910 | 5674 | 30 |
| 1907 | 49540 | 50150 | 50580 | 50040 | 50100 | 50400 | 560 | 860 | 380 | 2098 | -60 |
| 1908 | 49790 | 50240 | 50640 | 50130 | 50170 | 50500 | 380 | 710 | 1248 | 4472 | -22 |
| 1909 | 49730 | 50230 | 50660 | 50190 | 50310 | 50490 | 580 | 760 | 200 | 1058 | 112 |
| 1910 | 49760 | 50420 | 50700 | 50320 | 50350 | 50570 | 590 | 810 | 126 | 316 | 36 |
| 小计 | 496002 | 531200 / 14360 | |||||||||
| 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 | 13895 | 13910 | 13920 | 13850 | 13870 | 13870 | -25 | -25 | 6260 | 68010 | -2900 |
| 1812 | 13925 | 13945 | 13980 | 13890 | 13920 | 13925 | -5 | 0 | 101044 | 206370 | -3842 |
| 1901 | 13915 | 13945 | 13970 | 13865 | 13895 | 13915 | -20 | 0 | 93636 | 241624 | 14534 |
| 1902 | 13955 | 14000 | 14005 | 13900 | 13920 | 13945 | -35 | -10 | 31864 | 118166 | 1326 |
| 1903 | 14005 | 14070 | 14070 | 13960 | 13970 | 13990 | -35 | -15 | 10224 | 71228 | 1562 |
| 1904 | 14055 | 14155 | 14155 | 14005 | 14010 | 14025 | -45 | -30 | 3616 | 31494 | 686 |
| 1905 | 14095 | 14125 | 14135 | 14050 | 14060 | 14070 | -35 | -25 | 1998 | 18718 | 566 |
| 1906 | 14130 | 14150 | 14160 | 14090 | 14100 | 14110 | -30 | -20 | 450 | 4030 | 162 |
| 1907 | 14170 | 14185 | 14190 | 14185 | 14190 | 14185 | 20 | 15 | 4 | 738 | 2 |
| 1908 | 14245 | 14245 | 14245 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 520 | -2 |
| 1909 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 | |||
| 1910 | 14285 | 14225 | 14240 | 14225 | 14240 | 14230 | -45 | -55 | 4 | 330 | -2 |
| 小计 | 249102 | 761530 / 12092 | |||||||||
| 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 | 22000 | 22190 | 22220 | 21765 | 21770 | 21915 | -230 | -85 | 17190 | 35640 | -5240 |
| 1812 | 21630 | 21885 | 21895 | 21355 | 21365 | 21640 | -265 | 10 | 469132 | 141420 | -4846 |
| 1901 | 21210 | 21445 | 21480 | 20925 | 20940 | 21225 | -270 | 15 | 280262 | 171482 | 4284 |
| 1902 | 21030 | 21210 | 21295 | 20730 | 20760 | 21020 | -270 | -10 | 35378 | 66920 | 2054 |
| 1903 | 20910 | 21120 | 21175 | 20630 | 20640 | 20940 | -270 | 30 | 7586 | 28970 | 1002 |
| 1904 | 20860 | 21000 | 21040 | 20515 | 20535 | 20865 | -325 | 5 | 1454 | 15140 | 490 |
| 1905 | 20710 | 20890 | 20940 | 20400 | 20400 | 20750 | -310 | 40 | 942 | 7800 | 138 |
| 1906 | 20610 | 20735 | 20735 | 20450 | 20505 | 20540 | -105 | -70 | 18 | 1244 | 8 |
| 1907 | 20550 | 20650 | 20700 | 20375 | 20375 | 20550 | -175 | 0 | 14 | 878 | 4 |
| 1908 | 20445 | 20585 | 20585 | 20365 | 20365 | 20540 | -80 | 95 | 18 | 566 | -14 |
| 1909 | 20315 | 20480 | 20480 | 20100 | 20100 | 20340 | -215 | 25 | 12 | 938 | 10 |
| 1910 | 20220 | 20395 | 20415 | 19945 | 19985 | 20280 | -235 | 60 | 160 | 562 | 80 |
| 小计 | 812166 | 471560 / -2030 | |||||||||
| 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 | 18860 | 18925 | 19000 | 18800 | 18805 | 18900 | -55 | 40 | 2830 | 7860 | -1500 |
| 1812 | 18690 | 18850 | 18860 | 18630 | 18635 | 18735 | -55 | 45 | 59392 | 54406 | -1818 |
| 1901 | 18210 | 18350 | 18390 | 18090 | 18090 | 18250 | -120 | 40 | 19390 | 35210 | 956 |
| 1902 | 17980 | 18155 | 18155 | 17880 | 17880 | 18025 | -100 | 45 | 812 | 4386 | -58 |
| 1903 | 17865 | 18070 | 18070 | 17840 | 17840 | 17955 | -25 | 90 | 56 | 1414 | 18 |
| 1904 | 17755 | 17855 | 17855 | 17785 | 17785 | 17820 | 30 | 65 | 4 | 264 | 2 |
| 1905 | 17670 | 17800 | 17800 | 17700 | 17700 | 17755 | 30 | 85 | 34 | 170 | 24 |
| 1906 | 17585 | 17660 | 17660 | 17660 | 17660 | 17660 | 75 | 75 | 2 | 156 | 2 |
| 1907 | 17520 | 17520 | 17520 | 0 | 0 | 0 | 242 | 0 | |||
| 1908 | 17410 | 17440 | 17440 | 17440 | 17440 | 17440 | 30 | 30 | 2 | 52 | 2 |
| 1909 | 17345 | 17435 | 17435 | 17435 | 17435 | 17435 | 90 | 90 | 2 | 80 | 2 |
| 1910 | 17260 | 17260 | 17260 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 82524 | 104260 / -2370 | |||||||||
| 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 | 98240 | 99070 | 99360 | 97110 | 97300 | 97780 | -940 | -460 | 4188 | 20784 | -1044 |
| 1812 | 97220 | 99200 | 99320 | 97540 | 97780 | 97950 | 560 | 730 | 34 | 130 | -10 |
| 1901 | 98120 | 98990 | 99300 | 96950 | 97340 | 98180 | -780 | 60 | 667036 | 330680 | 25060 |
| 1902 | 98740 | 99060 | 99180 | 99020 | 99110 | 99100 | 370 | 360 | 16 | 408 | 0 |
| 1903 | 97880 | 98580 | 98970 | 96820 | 97140 | 97920 | -740 | 40 | 41788 | 43730 | 2856 |
| 1904 | 97930 | 98540 | 99120 | 96920 | 97210 | 98020 | -720 | 90 | 7566 | 8318 | 1248 |
| 1905 | 97890 | 98580 | 98920 | 96800 | 97190 | 97880 | -700 | -10 | 41128 | 82562 | 3034 |
| 1906 | 98120 | 98250 | 99130 | 97150 | 97150 | 98470 | -970 | 350 | 18 | 110 | -4 |
| 1907 | 98560 | 98730 | 99020 | 96940 | 97130 | 97750 | -1430 | -810 | 266 | 10694 | 14 |
| 1908 | 98300 | 97730 | 97750 | 97730 | 97750 | 97740 | -550 | -560 | 4 | 18 | -2 |
| 1909 | 97780 | 98740 | 99210 | 97100 | 97490 | 98080 | -290 | 300 | 258 | 842 | 80 |
| 1910 | 98940 | 98930 | 98930 | -10 | -10 | 0 | 10 | 0 | |||
| 小计 | 762302 | 498286 / 31232 | |||||||||
| 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 | 145000 | 145000 | 145000 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 145860 | 145860 | 145860 | 0 | 0 | 0 | 50 | 0 | |||
| 1901 | 146130 | 146330 | 146700 | 145010 | 145270 | 145900 | -860 | -230 | 18146 | 34044 | 1162 |
| 1902 | 146800 | 146800 | 146800 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147430 | 147430 | 147430 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148180 | 147950 | 147950 | -230 | -230 | 0 | 4 | 0 | |||
| 1905 | 148050 | 148310 | 148600 | 146960 | 147100 | 147930 | -950 | -120 | 994 | 4904 | 316 |
| 1906 | 148350 | 148350 | 148350 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148030 | 148030 | 148030 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150360 | 149640 | 150200 | 148960 | 148960 | 149910 | -1400 | -450 | 24 | 116 | 0 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19164 | 39124 / 1478 | |||||||||
| 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 | 275.65 | 275.65 | 275.65 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 275.75 | 274.95 | 275.95 | 274.55 | 275.6 | 275.25 | -0.15 | -0.5 | 96254 | 161984 | -8392 |
| 1901 | 277.9 | 276.85 | 277.6 | 276.05 | 277.55 | 277.1 | -0.35 | -0.8 | 40 | 66 | 6 |
| 1902 | 278.35 | 278.35 | 278.35 | 0 | 0 | 0 | 86 | 0 | |||
| 1904 | 279.05 | 278.05 | 278.95 | 278 | 278.6 | 278.45 | -0.45 | -0.6 | 2390 | 4686 | 994 |
| 1906 | 280.75 | 279.8 | 280.55 | 279.4 | 280.2 | 280.05 | -0.55 | -0.7 | 55580 | 134892 | 4920 |
| 1908 | 283.45 | 283.45 | 283.45 | 0 | 0 | 0 | 38 | 0 | |||
| 1910 | 285.05 | 285.05 | 285.05 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 154264 | 301776 / -2472 | |||||||||
| 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 | 3552 | 3562 | 3562 | 3528 | 3528 | 3561 | -24 | 9 | 244 | 608 | 240 |
| 1812 | 3555 | 3553 | 3583 | 3550 | 3563 | 3565 | 8 | 10 | 193558 | 296828 | -20430 |
| 1901 | 3552 | 3543 | 3578 | 3542 | 3558 | 3560 | 6 | 8 | 282 | 1410 | -64 |
| 1902 | 3553 | 3553 | 3553 | 0 | 0 | 0 | 262 | 0 | |||
| 1903 | 3562 | 3565 | 3585 | 3565 | 3566 | 3575 | 4 | 13 | 10 | 160 | -2 |
| 1904 | 3577 | 3577 | 3577 | 0 | 0 | 0 | 758 | 0 | |||
| 1905 | 3573 | 3575 | 3575 | 3575 | 3575 | 3575 | 2 | 2 | 2 | 388 | 0 |
| 1906 | 3588 | 3586 | 3617 | 3582 | 3595 | 3596 | 7 | 8 | 135680 | 386710 | 7604 |
| 1907 | 3552 | 3552 | 3552 | 0 | 0 | 0 | 36 | 0 | |||
| 1908 | 3612 | 3612 | 3612 | 0 | 0 | 0 | 226 | 0 | |||
| 1909 | 3629 | 3648 | 3651 | 3640 | 3640 | 3644 | 11 | 15 | 12 | 80 | 6 |
| 1910 | 3649 | 3649 | 3649 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 329788 | 687478 / -12646 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
