| 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 | |||||||||||
| 1710 | 53790 | 54210 | 55450 | 53600 | 55300 | 54020 | 1510 | 230 | 5210 | 10430 | -1870 |
| 1711 | 53500 | 53560 | 55340 | 53210 | 55060 | 54060 | 1560 | 560 | 129180 | 132076 | -2814 |
| 1712 | 53420 | 53420 | 55320 | 53100 | 55090 | 54080 | 1670 | 660 | 459982 | 212304 | 4068 |
| 1801 | 53370 | 53410 | 55450 | 53070 | 55210 | 54250 | 1840 | 880 | 131882 | 107732 | 4292 |
| 1802 | 53390 | 53430 | 55630 | 53120 | 55370 | 54590 | 1980 | 1200 | 69354 | 78856 | 4820 |
| 1803 | 53480 | 53530 | 55800 | 53230 | 55520 | 54830 | 2040 | 1350 | 61512 | 68462 | 4164 |
| 1804 | 53680 | 53590 | 56050 | 53380 | 55800 | 55090 | 2120 | 1410 | 34250 | 46894 | 12006 |
| 1805 | 53870 | 53830 | 56280 | 53540 | 56050 | 55240 | 2180 | 1370 | 25950 | 43544 | 8314 |
| 1806 | 54120 | 54000 | 56460 | 53730 | 56200 | 55570 | 2080 | 1450 | 23506 | 37812 | 12712 |
| 1807 | 54350 | 54220 | 56710 | 53900 | 56500 | 56080 | 2150 | 1730 | 18508 | 22094 | 13368 |
| 1808 | 54380 | 54360 | 56800 | 54050 | 56550 | 55990 | 2170 | 1610 | 888 | 1458 | 370 |
| 1809 | 54470 | 54330 | 56980 | 54190 | 56590 | 55660 | 2120 | 1190 | 1206 | 1990 | 626 |
| 小计 | 961428 | 763652 / 60056 | |||||||||
| 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 | |||||||||||
| 1710 | 16365 | 16455 | 16470 | 16210 | 16275 | 16335 | -90 | -30 | 7500 | 48980 | -2250 |
| 1711 | 16465 | 16560 | 16595 | 16300 | 16370 | 16440 | -95 | -25 | 79246 | 153886 | -10038 |
| 1712 | 16570 | 16650 | 16700 | 16395 | 16470 | 16540 | -100 | -30 | 427222 | 448776 | -13584 |
| 1801 | 16655 | 16725 | 16775 | 16475 | 16555 | 16620 | -100 | -35 | 116002 | 174996 | -1686 |
| 1802 | 16700 | 16785 | 16825 | 16540 | 16615 | 16685 | -85 | -15 | 20576 | 57402 | 390 |
| 1803 | 16760 | 16855 | 16870 | 16590 | 16670 | 16750 | -90 | -10 | 4850 | 52856 | 506 |
| 1804 | 16805 | 16860 | 16900 | 16650 | 16730 | 16825 | -75 | 20 | 1014 | 11014 | 100 |
| 1805 | 16835 | 16940 | 16950 | 16675 | 16750 | 16845 | -85 | 10 | 1082 | 8578 | 274 |
| 1806 | 16885 | 16945 | 16950 | 16750 | 16810 | 16865 | -75 | -20 | 196 | 1702 | 60 |
| 1807 | 16920 | 16975 | 16975 | 16770 | 16830 | 16835 | -90 | -85 | 36 | 752 | 18 |
| 1808 | 16930 | 16975 | 16980 | 16770 | 16820 | 16890 | -110 | -40 | 18 | 448 | -2 |
| 1809 | 16910 | 17000 | 17015 | 16790 | 16880 | 16930 | -30 | 20 | 82 | 298 | 16 |
| 小计 | 657824 | 959688 / -26196 | |||||||||
| 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 | |||||||||||
| 1710 | 26820 | 27000 | 27000 | 26450 | 26450 | 26590 | -370 | -230 | 2670 | 5550 | -760 |
| 1711 | 26490 | 26580 | 26695 | 26060 | 26480 | 26365 | -10 | -125 | 98690 | 132878 | -8680 |
| 1712 | 26180 | 26280 | 26420 | 25710 | 26285 | 26075 | 105 | -105 | 819358 | 247768 | 10062 |
| 1801 | 25945 | 26055 | 26175 | 25525 | 26060 | 25865 | 115 | -80 | 141012 | 83262 | 2330 |
| 1802 | 25765 | 25860 | 26000 | 25350 | 25900 | 25750 | 135 | -15 | 11324 | 8660 | 2124 |
| 1803 | 25660 | 25655 | 25795 | 25255 | 25750 | 25585 | 90 | -75 | 92 | 740 | 2 |
| 1804 | 25520 | 25555 | 25555 | 25300 | 25300 | 25425 | -220 | -95 | 4 | 788 | 0 |
| 1805 | 25345 | 25345 | 25560 | 24860 | 25480 | 25270 | 135 | -75 | 1222 | 3200 | 144 |
| 1806 | 25280 | 25320 | 25320 | 24800 | 25140 | 25130 | -140 | -150 | 20 | 454 | 14 |
| 1807 | 25205 | 25165 | 25170 | 24805 | 24980 | 25035 | -225 | -170 | 16 | 254 | -4 |
| 1808 | 25130 | 25125 | 25125 | 24680 | 24970 | 24925 | -160 | -205 | 16 | 242 | 0 |
| 1809 | 24995 | 24960 | 25045 | 24700 | 24775 | 24830 | -220 | -165 | 16 | 108 | 10 |
| 小计 | 1074440 | 483904 / 5242 | |||||||||
| 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 | |||||||||||
| 1710 | 20900 | 20800 | 20900 | 20700 | 20750 | 20795 | -150 | -105 | 350 | 4690 | -40 |
| 1711 | 20695 | 20685 | 20840 | 20360 | 20600 | 20560 | -95 | -135 | 68590 | 70866 | -2890 |
| 1712 | 20335 | 20285 | 20500 | 20060 | 20435 | 20335 | 100 | 0 | 85698 | 40026 | 6724 |
| 1801 | 20125 | 20070 | 20300 | 19845 | 20235 | 20150 | 110 | 25 | 6770 | 8762 | 826 |
| 1802 | 20085 | 19895 | 20200 | 19775 | 20180 | 20055 | 95 | -30 | 252 | 820 | -20 |
| 1803 | 19960 | 19975 | 20055 | 19965 | 19965 | 20005 | 5 | 45 | 10 | 210 | -2 |
| 1804 | 19955 | 19955 | 19955 | 0 | 0 | 0 | 124 | 0 | |||
| 1805 | 19815 | 19620 | 20520 | 19620 | 19820 | 19880 | 5 | 65 | 132 | 266 | 2 |
| 1806 | 19705 | 19645 | 19890 | 19645 | 19890 | 19805 | 185 | 100 | 6 | 132 | 0 |
| 1807 | 19530 | 19785 | 19790 | 19785 | 19790 | 19785 | 260 | 255 | 6 | 72 | 6 |
| 1808 | 19450 | 19515 | 19515 | 65 | 65 | 0 | 42 | 0 | |||
| 1809 | 19375 | 19575 | 19720 | 19575 | 19720 | 19625 | 345 | 250 | 6 | 14 | 2 |
| 小计 | 161820 | 126024 / 4608 | |||||||||
| 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 | |||||||||||
| 1710 | 91100 | 93000 | 93200 | 93000 | 93200 | 93060 | 2100 | 1960 | 36 | 216 | 0 |
| 1711 | 91760 | 93000 | 93990 | 92920 | 93910 | 93630 | 2150 | 1870 | 38 | 1078 | -2 |
| 1712 | 91020 | 92500 | 93260 | 91750 | 92880 | 92760 | 1860 | 1740 | 42 | 208 | 2 |
| 1801 | 91390 | 93020 | 93950 | 91850 | 93430 | 92950 | 2040 | 1560 | 522072 | 467186 | 1266 |
| 1802 | 92080 | 92940 | 93790 | 92200 | 93790 | 92610 | 1710 | 530 | 22 | 176 | 0 |
| 1803 | 91520 | 92840 | 93980 | 92060 | 93580 | 93090 | 2060 | 1570 | 1896 | 3326 | 168 |
| 1804 | 90490 | 93830 | 93830 | 93830 | 93830 | 93830 | 3340 | 3340 | 2 | 92 | -2 |
| 1805 | 91600 | 93300 | 94230 | 92150 | 93820 | 93270 | 2220 | 1670 | 83618 | 121258 | 11006 |
| 1806 | 92410 | 92820 | 92820 | 410 | 410 | 0 | 80 | 0 | |||
| 1807 | 91510 | 91510 | 91510 | 0 | 0 | 0 | 156 | 0 | |||
| 1808 | 92840 | 93520 | 93520 | 680 | 680 | 0 | 54 | 0 | |||
| 1809 | 92220 | 93680 | 94800 | 93020 | 94440 | 93910 | 2220 | 1690 | 290 | 844 | 26 |
| 小计 | 608016 | 594674 / 12464 | |||||||||
| 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 | |||||||||||
| 1710 | 146000 | 146000 | 146000 | 0 | 0 | 0 | 40 | 0 | |||
| 1711 | 144410 | 145950 | 145950 | 144210 | 145600 | 145330 | 1190 | 920 | 16 | 10 | 4 |
| 1712 | 144370 | 146600 | 147040 | 145770 | 147040 | 146500 | 2670 | 2130 | 8 | 68 | 4 |
| 1801 | 146550 | 146780 | 148000 | 146560 | 147880 | 147320 | 1330 | 770 | 18636 | 19412 | 942 |
| 1802 | 142550 | 143300 | 143300 | 750 | 750 | 0 | 4 | 0 | |||
| 1803 | 148400 | 149180 | 149180 | 780 | 780 | 0 | 2 | 0 | |||
| 1804 | 147290 | 148060 | 148060 | 770 | 770 | 0 | 4 | 0 | |||
| 1805 | 147610 | 149690 | 149690 | 148000 | 148730 | 148670 | 1120 | 1060 | 94 | 210 | 32 |
| 1806 | 147220 | 147220 | 147220 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 146390 | 147450 | 147450 | 1060 | 1060 | 0 | 0 | 0 | |||
| 1808 | 146390 | 146390 | 146390 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 148610 | 149000 | 149110 | 148600 | 148880 | 148890 | 270 | 280 | 8 | 34 | -2 |
| 小计 | 18762 | 19784 / 980 | |||||||||
| 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 | |||||||||||
| 1710 | 278.1 | 278.1 | 278.1 | 0 | 0 | 0 | 0 | 0 | |||
| 1711 | 276.25 | 276.25 | 276.25 | 0 | 0 | 0 | 10 | 0 | |||
| 1712 | 276.9 | 277.75 | 278.85 | 277.3 | 278.7 | 278 | 1.8 | 1.1 | 122152 | 296106 | -1938 |
| 1802 | 277.95 | 278.65 | 279.25 | 278.5 | 279.15 | 278.9 | 1.2 | 0.95 | 26 | 198 | 12 |
| 1804 | 279.75 | 281.35 | 281.7 | 281.2 | 281.5 | 281.4 | 1.75 | 1.65 | 8 | 100 | -2 |
| 1806 | 280.6 | 281.35 | 282.4 | 281.05 | 282.25 | 281.55 | 1.65 | 0.95 | 14766 | 46120 | 6270 |
| 1808 | 281.2 | 282.15 | 282.15 | 0.95 | 0.95 | 0 | 24 | 0 | |||
| 1810 | 282.5 | 283.7 | 283.7 | 283.7 | 283.7 | 283.7 | 1.2 | 1.2 | 2 | 8 | 0 |
| 小计 | 136954 | 342566 / 4342 | |||||||||
| 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 | |||||||||||
| 1710 | 3886 | 3900 | 3900 | 3900 | 3900 | 3900 | 14 | 14 | 12 | 1684 | -8 |
| 1711 | 3882 | 3893 | 3914 | 3893 | 3914 | 3900 | 32 | 18 | 1172 | 1298 | 1098 |
| 1712 | 3908 | 3917 | 3941 | 3910 | 3935 | 3923 | 27 | 15 | 365468 | 597994 | 30872 |
| 1801 | 3936 | 3934 | 3960 | 3933 | 3960 | 3941 | 24 | 5 | 416 | 1880 | 58 |
| 1802 | 3944 | 3919 | 3975 | 3919 | 3975 | 3968 | 31 | 24 | 26 | 516 | 2 |
| 1803 | 3960 | 3975 | 3996 | 3975 | 3996 | 3989 | 36 | 29 | 6 | 252 | -4 |
| 1804 | 3978 | 3991 | 4010 | 3991 | 4010 | 3995 | 32 | 17 | 20 | 118 | 4 |
| 1805 | 4008 | 4009 | 4064 | 4009 | 4064 | 4043 | 56 | 35 | 16 | 112 | 6 |
| 1806 | 4020 | 4035 | 4053 | 4026 | 4051 | 4035 | 31 | 15 | 14086 | 58778 | 1080 |
| 1807 | 4019 | 4039 | 4040 | 4015 | 4040 | 4031 | 21 | 12 | 6 | 50 | 2 |
| 1808 | 4043 | 4065 | 4071 | 4058 | 4063 | 4065 | 20 | 22 | 10 | 62 | 0 |
| 1809 | 4061 | 4073 | 4085 | 4069 | 4085 | 4076 | 24 | 15 | 8 | 44 | 0 |
| 小计 | 381246 | 662788 / 33110 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)