| 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 | |||||||||||
| 1712 | 53270 | 53460 | 54150 | 53460 | 54000 | 53910 | 730 | 640 | 67962 | 102782 | -9104 |
| 1801 | 53280 | 53600 | 54260 | 53530 | 54110 | 53970 | 830 | 690 | 241988 | 177316 | 2536 |
| 1802 | 53390 | 53680 | 54370 | 53660 | 54250 | 54100 | 860 | 710 | 60480 | 132730 | 6236 |
| 1803 | 53540 | 53850 | 54490 | 53810 | 54380 | 54240 | 840 | 700 | 32200 | 116394 | 3234 |
| 1804 | 53750 | 54020 | 54690 | 53990 | 54590 | 54410 | 840 | 660 | 8506 | 65130 | 884 |
| 1805 | 53920 | 54150 | 54870 | 54150 | 54730 | 54630 | 810 | 710 | 2966 | 47082 | 366 |
| 1806 | 54120 | 54390 | 55080 | 54390 | 54930 | 54860 | 810 | 740 | 1464 | 40766 | 280 |
| 1807 | 54290 | 54880 | 55270 | 54780 | 55100 | 55050 | 810 | 760 | 406 | 27502 | -82 |
| 1808 | 54480 | 54960 | 55420 | 54960 | 55260 | 55260 | 780 | 780 | 752 | 23498 | 56 |
| 1809 | 54660 | 54980 | 55590 | 54980 | 55470 | 55350 | 810 | 690 | 696 | 19304 | -2 |
| 1810 | 54790 | 55170 | 55850 | 55170 | 55700 | 55610 | 910 | 820 | 910 | 17478 | -40 |
| 1811 | 55040 | 55450 | 55970 | 55450 | 55950 | 55670 | 910 | 630 | 22 | 72 | 16 |
| 小计 | 418352 | 770054 / 4380 | |||||||||
| 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 | |||||||||||
| 1712 | 14910 | 14820 | 14905 | 14715 | 14890 | 14825 | -20 | -85 | 27842 | 107840 | -2260 |
| 1801 | 15005 | 14915 | 15000 | 14815 | 14995 | 14915 | -10 | -90 | 291388 | 358030 | -17792 |
| 1802 | 15095 | 15005 | 15095 | 14910 | 15090 | 15015 | -5 | -80 | 108406 | 184326 | 5698 |
| 1803 | 15190 | 15120 | 15185 | 15010 | 15185 | 15115 | -5 | -75 | 29128 | 81350 | 2778 |
| 1804 | 15265 | 15160 | 15270 | 15095 | 15250 | 15200 | -15 | -65 | 7108 | 31434 | 604 |
| 1805 | 15365 | 15265 | 15365 | 15190 | 15350 | 15300 | -15 | -65 | 5902 | 20762 | 1242 |
| 1806 | 15440 | 15350 | 15450 | 15300 | 15410 | 15390 | -30 | -50 | 232 | 4502 | 16 |
| 1807 | 15580 | 15505 | 15535 | 15405 | 15535 | 15475 | -45 | -105 | 54 | 998 | 6 |
| 1808 | 15665 | 15560 | 15590 | 15560 | 15590 | 15580 | -75 | -85 | 10 | 726 | -6 |
| 1809 | 15765 | 15670 | 15715 | 15585 | 15685 | 15675 | -80 | -90 | 74 | 418 | -18 |
| 1810 | 15825 | 15735 | 15795 | 15685 | 15780 | 15760 | -45 | -65 | 30 | 280 | 0 |
| 1811 | 15880 | 15835 | 15900 | 15780 | 15800 | 15850 | -80 | -30 | 14 | 44 | 4 |
| 小计 | 470188 | 790710 / -9728 | |||||||||
| 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 | |||||||||||
| 1712 | 25220 | 25245 | 25905 | 25245 | 25725 | 25670 | 505 | 450 | 29368 | 82426 | -6612 |
| 1801 | 25100 | 25275 | 25845 | 25195 | 25680 | 25535 | 580 | 435 | 540856 | 235680 | -26686 |
| 1802 | 25075 | 25230 | 25800 | 25165 | 25645 | 25500 | 570 | 425 | 107090 | 99388 | -1502 |
| 1803 | 25075 | 25200 | 25790 | 25170 | 25625 | 25535 | 550 | 460 | 25168 | 40964 | 228 |
| 1804 | 25075 | 25215 | 25760 | 25190 | 25625 | 25400 | 550 | 325 | 3160 | 9448 | 1126 |
| 1805 | 25050 | 25250 | 25800 | 25160 | 25605 | 25495 | 555 | 445 | 4958 | 10922 | 702 |
| 1806 | 25015 | 25315 | 25670 | 25250 | 25570 | 25590 | 555 | 575 | 314 | 992 | 30 |
| 1807 | 25135 | 25250 | 25625 | 25250 | 25620 | 25475 | 485 | 340 | 16 | 368 | 8 |
| 1808 | 25035 | 25085 | 25700 | 25085 | 25565 | 25505 | 530 | 470 | 42 | 338 | -12 |
| 1809 | 24935 | 25200 | 25620 | 25200 | 25525 | 25460 | 590 | 525 | 100 | 340 | 24 |
| 1810 | 25025 | 25200 | 25630 | 25200 | 25595 | 25440 | 570 | 415 | 44 | 318 | 20 |
| 1811 | 25085 | 25200 | 25595 | 25200 | 25595 | 25395 | 510 | 310 | 4 | 4 | 2 |
| 小计 | 711120 | 481188 / -32672 | |||||||||
| 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 | |||||||||||
| 1712 | 18665 | 18815 | 18970 | 18715 | 18940 | 18875 | 275 | 210 | 7886 | 18802 | -2730 |
| 1801 | 18655 | 18770 | 18975 | 18715 | 18955 | 18850 | 300 | 195 | 57164 | 44540 | 1454 |
| 1802 | 18615 | 18705 | 19000 | 18705 | 18960 | 18825 | 345 | 210 | 3714 | 6940 | 898 |
| 1803 | 18655 | 18725 | 18985 | 18725 | 18985 | 18825 | 330 | 170 | 130 | 352 | -22 |
| 1804 | 18525 | 18695 | 18695 | 170 | 170 | 0 | 124 | 0 | |||
| 1805 | 18585 | 18745 | 19040 | 18745 | 18980 | 18875 | 395 | 290 | 96 | 542 | -2 |
| 1806 | 18610 | 18815 | 18935 | 18815 | 18935 | 18865 | 325 | 255 | 8 | 196 | -4 |
| 1807 | 18565 | 18945 | 18945 | 18945 | 18945 | 18945 | 380 | 380 | 8 | 128 | 0 |
| 1808 | 18680 | 18950 | 18950 | 270 | 270 | 0 | 70 | 0 | |||
| 1809 | 18605 | 18910 | 18910 | 18910 | 18910 | 18910 | 305 | 305 | 2 | 40 | 0 |
| 1810 | 18700 | 18960 | 18960 | 18960 | 18960 | 18960 | 260 | 260 | 2 | 22 | -2 |
| 1811 | 18700 | 18775 | 18775 | 18775 | 18775 | 18775 | 75 | 75 | 4 | 10 | 4 |
| 小计 | 69014 | 71766 / -404 | |||||||||
| 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 | |||||||||||
| 1712 | 93230 | 94900 | 94900 | 94080 | 94080 | 94280 | 850 | 1050 | 8 | 54 | 0 |
| 1801 | 93620 | 93810 | 95110 | 93500 | 94140 | 94330 | 520 | 710 | 105086 | 211748 | -19628 |
| 1802 | 93080 | 94830 | 94830 | 94830 | 94830 | 94830 | 1750 | 1750 | 4 | 184 | 0 |
| 1803 | 94140 | 94090 | 95550 | 94040 | 94740 | 94770 | 600 | 630 | 2914 | 4122 | -370 |
| 1804 | 93070 | 93070 | 93070 | 0 | 0 | 0 | 108 | 0 | |||
| 1805 | 94230 | 94400 | 95880 | 94220 | 95010 | 95070 | 780 | 840 | 694380 | 453118 | 266 |
| 1806 | 94080 | 94080 | 94080 | 0 | 0 | 0 | 94 | 0 | |||
| 1807 | 94470 | 94860 | 96090 | 94550 | 95350 | 95360 | 880 | 890 | 2194 | 5230 | 166 |
| 1808 | 94570 | 94570 | 94570 | 0 | 0 | 0 | 74 | 0 | |||
| 1809 | 95120 | 95240 | 96710 | 94840 | 95920 | 96020 | 800 | 900 | 1270 | 4764 | 82 |
| 1810 | 95720 | 96730 | 96730 | 96730 | 96730 | 96730 | 1010 | 1010 | 2 | 78 | 2 |
| 1811 | 95300 | 95300 | 95300 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 805858 | 679578 / -19482 | |||||||||
| 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 | |||||||||||
| 1712 | 141610 | 142300 | 142300 | 142300 | 142300 | 142300 | 690 | 690 | 6 | 54 | 0 |
| 1801 | 142880 | 142940 | 143500 | 142390 | 142750 | 142840 | -130 | -40 | 9056 | 20094 | 292 |
| 1802 | 142840 | 142800 | 142800 | -40 | -40 | 0 | 4 | 0 | |||
| 1803 | 144830 | 144790 | 144790 | -40 | -40 | 0 | 2 | 0 | |||
| 1804 | 144200 | 144160 | 144160 | -40 | -40 | 0 | 4 | 0 | |||
| 1805 | 144470 | 144810 | 145040 | 144300 | 144400 | 144510 | -70 | 40 | 288 | 892 | 6 |
| 1806 | 143730 | 143770 | 143770 | 40 | 40 | 0 | 0 | 0 | |||
| 1807 | 143300 | 143340 | 143340 | 40 | 40 | 0 | 0 | 0 | |||
| 1808 | 143300 | 143340 | 143340 | 40 | 40 | 0 | 0 | 0 | |||
| 1809 | 145440 | 145440 | 145440 | 0 | 0 | 0 | 64 | 0 | |||
| 1810 | 146000 | 146040 | 146040 | 40 | 40 | 0 | 0 | 0 | |||
| 1811 | 145170 | 145210 | 145210 | 40 | 40 | 0 | 0 | 0 | |||
| 小计 | 9350 | 21114 / 298 | |||||||||
| 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 | |||||||||||
| 1712 | 276.25 | 275.35 | 276.65 | 275 | 275.8 | 275.8 | -0.45 | -0.45 | 25608 | 50614 | -5190 |
| 1801 | 276.15 | 276.4 | 276.4 | 275.4 | 275.4 | 275.9 | -0.75 | -0.25 | 4 | 60 | 4 |
| 1802 | 278 | 277.2 | 278.2 | 277.2 | 277.6 | 277.65 | -0.4 | -0.35 | 18 | 242 | -2 |
| 1804 | 280.65 | 280 | 280 | 279.1 | 279.3 | 279.2 | -1.35 | -1.45 | 22 | 96 | -6 |
| 1806 | 280.35 | 279.35 | 280.6 | 279.25 | 279.95 | 279.8 | -0.4 | -0.55 | 98470 | 197390 | 2534 |
| 1808 | 282.8 | 282.8 | 282.8 | 0 | 0 | 0 | 44 | 0 | |||
| 1810 | 282.75 | 282.75 | 282.75 | 0 | 0 | 0 | 22 | 0 | |||
| 1812 | 283.8 | 282.9 | 283.85 | 282.8 | 282.9 | 283.2 | -0.9 | -0.6 | 16 | 62 | 6 |
| 小计 | 124138 | 248530 / -2654 | |||||||||
| 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 | |||||||||||
| 1712 | 3874 | 3870 | 3877 | 3862 | 3867 | 3869 | -7 | -5 | 76926 | 221142 | -18704 |
| 1801 | 3891 | 3889 | 3898 | 3883 | 3887 | 3889 | -4 | -2 | 50 | 2260 | -2 |
| 1802 | 3897 | 3907 | 3907 | 3907 | 3907 | 3907 | 10 | 10 | 2 | 460 | 0 |
| 1803 | 3930 | 3936 | 3936 | 3936 | 3936 | 3936 | 6 | 6 | 2 | 272 | -2 |
| 1804 | 3950 | 3946 | 3946 | 3945 | 3945 | 3945 | -5 | -5 | 4 | 104 | -2 |
| 1805 | 3981 | 3961 | 3974 | 3961 | 3966 | 3967 | -15 | -14 | 16 | 308 | -6 |
| 1806 | 3991 | 3984 | 3995 | 3979 | 3985 | 3987 | -6 | -4 | 174516 | 348610 | 24810 |
| 1807 | 4023 | 4020 | 4020 | 4003 | 4009 | 4014 | -14 | -9 | 14 | 52 | 0 |
| 1808 | 4034 | 4026 | 4029 | 4023 | 4023 | 4026 | -11 | -8 | 6 | 66 | 4 |
| 1809 | 4059 | 4056 | 4058 | 4052 | 4058 | 4054 | -1 | -5 | 8 | 112 | 8 |
| 1810 | 4071 | 4071 | 4071 | 0 | 0 | 0 | 66 | 0 | |||
| 1811 | 4087 | 4087 | 4087 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 251544 | 573456 / 6106 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)