| 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 | 54150 | 53760 | 53920 | 53130 | 53350 | 53480 | -800 | -670 | 51928 | 78706 | -4354 |
| 1801 | 54230 | 53840 | 53990 | 53170 | 53410 | 53620 | -820 | -610 | 199140 | 153502 | -10756 |
| 1802 | 54320 | 53990 | 54120 | 53260 | 53480 | 53670 | -840 | -650 | 97368 | 140208 | -3090 |
| 1803 | 54470 | 54110 | 54230 | 53410 | 53620 | 53820 | -850 | -650 | 35294 | 127596 | 2836 |
| 1804 | 54640 | 54280 | 54400 | 53590 | 53850 | 53960 | -790 | -680 | 10288 | 71050 | 334 |
| 1805 | 54940 | 54520 | 54600 | 53800 | 54050 | 54210 | -890 | -730 | 4652 | 52318 | 104 |
| 1806 | 55080 | 54690 | 54770 | 53980 | 54220 | 54400 | -860 | -680 | 1034 | 40976 | -56 |
| 1807 | 55140 | 54840 | 54950 | 54180 | 54410 | 54490 | -730 | -650 | 1084 | 27442 | 0 |
| 1808 | 55460 | 55100 | 55160 | 54350 | 54610 | 54750 | -850 | -710 | 608 | 23702 | 54 |
| 1809 | 55660 | 55190 | 55320 | 54540 | 54730 | 54850 | -930 | -810 | 468 | 19376 | -4 |
| 1810 | 55840 | 55380 | 55510 | 54760 | 54980 | 55120 | -860 | -720 | 864 | 17546 | -42 |
| 1811 | 55840 | 55630 | 55640 | 55000 | 55050 | 55340 | -790 | -500 | 88 | 178 | 12 |
| 小计 | 402816 | 752600 / -14962 | |||||||||
| 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 | 14930 | 15640 | 15640 | 14185 | 14645 | 14770 | -285 | -160 | 31494 | 79034 | -6494 |
| 1801 | 15035 | 14985 | 15025 | 14730 | 14765 | 14870 | -270 | -165 | 249122 | 325132 | -3880 |
| 1802 | 15130 | 15075 | 15130 | 14830 | 14865 | 14965 | -265 | -165 | 145948 | 246916 | 20500 |
| 1803 | 15225 | 15120 | 15225 | 14930 | 14965 | 15065 | -260 | -160 | 57418 | 102952 | 4098 |
| 1804 | 15305 | 15250 | 15305 | 15020 | 15050 | 15140 | -255 | -165 | 9792 | 38020 | 2656 |
| 1805 | 15395 | 15350 | 15395 | 15105 | 15145 | 15230 | -250 | -165 | 5760 | 25602 | 1232 |
| 1806 | 15470 | 15430 | 15455 | 15205 | 15230 | 15325 | -240 | -145 | 708 | 5360 | 372 |
| 1807 | 15540 | 15520 | 15590 | 15305 | 15305 | 15445 | -235 | -95 | 70 | 1078 | 6 |
| 1808 | 15625 | 15615 | 15680 | 15430 | 15430 | 15565 | -195 | -60 | 32 | 688 | -10 |
| 1809 | 15770 | 15765 | 15765 | 15480 | 15545 | 15565 | -225 | -205 | 74 | 434 | 4 |
| 1810 | 15830 | 15795 | 15795 | 15550 | 15560 | 15650 | -270 | -180 | 8 | 306 | 2 |
| 1811 | 15915 | 15855 | 15980 | 15590 | 15700 | 15830 | -215 | -85 | 28 | 70 | 14 |
| 小计 | 500454 | 825592 / 18500 | |||||||||
| 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 | 25385 | 25195 | 25265 | 24880 | 25010 | 25070 | -375 | -315 | 29316 | 45268 | -13034 |
| 1801 | 25335 | 25055 | 25150 | 24720 | 24870 | 24960 | -465 | -375 | 503008 | 214632 | -4548 |
| 1802 | 25260 | 25020 | 25120 | 24625 | 24780 | 24875 | -480 | -385 | 169412 | 142610 | 17740 |
| 1803 | 25245 | 25040 | 25100 | 24580 | 24700 | 24855 | -545 | -390 | 49204 | 49410 | 4582 |
| 1804 | 25230 | 25015 | 25100 | 24560 | 24650 | 24840 | -580 | -390 | 3794 | 8778 | -656 |
| 1805 | 25275 | 24970 | 25125 | 24570 | 24665 | 24845 | -610 | -430 | 14040 | 14816 | 3450 |
| 1806 | 25355 | 25015 | 25105 | 24565 | 24575 | 24780 | -780 | -575 | 150 | 996 | 0 |
| 1807 | 25340 | 25085 | 25085 | 24550 | 24585 | 24740 | -755 | -600 | 46 | 334 | 14 |
| 1808 | 25390 | 25000 | 25000 | 24595 | 24650 | 24750 | -740 | -640 | 34 | 360 | 26 |
| 1809 | 25215 | 24995 | 25020 | 24535 | 24590 | 24790 | -625 | -425 | 56 | 342 | -10 |
| 1810 | 25340 | 24950 | 24955 | 24560 | 24560 | 24845 | -780 | -495 | 86 | 330 | -20 |
| 1811 | 25055 | 24965 | 24990 | 24635 | 24635 | 24885 | -420 | -170 | 8 | 14 | 4 |
| 小计 | 769154 | 477890 / 7548 | |||||||||
| 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 | 18475 | 18310 | 18435 | 18150 | 18375 | 18295 | -100 | -180 | 6256 | 10624 | -1754 |
| 1801 | 18510 | 18300 | 18495 | 18130 | 18380 | 18340 | -130 | -170 | 75850 | 49794 | 1012 |
| 1802 | 18520 | 18405 | 18515 | 17405 | 18410 | 18280 | -110 | -240 | 7412 | 10274 | 336 |
| 1803 | 18625 | 18410 | 18530 | 18215 | 18385 | 18370 | -240 | -255 | 380 | 574 | 140 |
| 1804 | 18435 | 18450 | 18450 | 18345 | 18365 | 18385 | -70 | -50 | 10 | 148 | 2 |
| 1805 | 18640 | 18410 | 18570 | 18160 | 18480 | 18450 | -160 | -190 | 424 | 1118 | 120 |
| 1806 | 18630 | 18515 | 18515 | 18420 | 18465 | 18465 | -165 | -165 | 10 | 196 | 0 |
| 1807 | 18595 | 18490 | 18755 | 18390 | 18455 | 18640 | -140 | 45 | 24 | 100 | -2 |
| 1808 | 18625 | 18515 | 18515 | 18515 | 18515 | 18515 | -110 | -110 | 2 | 72 | 0 |
| 1809 | 18690 | 18560 | 18635 | 18465 | 18465 | 18550 | -225 | -140 | 6 | 44 | 2 |
| 1810 | 18570 | 18575 | 18575 | 18485 | 18485 | 18545 | -85 | -25 | 6 | 28 | 2 |
| 1811 | 18640 | 18640 | 18640 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 90380 | 72986 / -142 | |||||||||
| 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 | 94600 | 93850 | 93850 | 91730 | 91730 | 92290 | -2870 | -2310 | 8 | 38 | -2 |
| 1801 | 94910 | 93400 | 93500 | 90520 | 91340 | 91860 | -3570 | -3050 | 80128 | 181086 | -9626 |
| 1802 | 95150 | 93000 | 93000 | 93000 | 93000 | 93000 | -2150 | -2150 | 2 | 176 | 0 |
| 1803 | 95350 | 93580 | 94010 | 91190 | 91610 | 92800 | -3740 | -2550 | 1104 | 4212 | 324 |
| 1804 | 94410 | 93720 | 94180 | 91350 | 91350 | 92130 | -3060 | -2280 | 30 | 104 | 0 |
| 1805 | 95730 | 93980 | 94370 | 91340 | 92110 | 92860 | -3620 | -2870 | 856704 | 505722 | 37072 |
| 1806 | 91840 | 95010 | 95020 | 91690 | 91800 | 92680 | -40 | 840 | 106 | 140 | 34 |
| 1807 | 96180 | 94340 | 94620 | 91670 | 92410 | 93140 | -3770 | -3040 | 3654 | 7132 | 604 |
| 1808 | 98130 | 94840 | 94970 | 92290 | 93210 | 93820 | -4920 | -4310 | 8 | 76 | 2 |
| 1809 | 96140 | 95000 | 95200 | 92170 | 92910 | 93510 | -3230 | -2630 | 1900 | 5962 | 480 |
| 1810 | 97670 | 94260 | 94260 | -3410 | -3410 | 0 | 82 | 0 | |||
| 1811 | 95800 | 93210 | 93570 | 93210 | 93570 | 93390 | -2230 | -2410 | 4 | 8 | 4 |
| 小计 | 943648 | 704738 / 28892 | |||||||||
| 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 | 142200 | 142200 | 142200 | 0 | 0 | 0 | 56 | 0 | |||
| 1801 | 143260 | 143120 | 143730 | 142660 | 142960 | 143180 | -300 | -80 | 12718 | 19834 | -96 |
| 1802 | 143220 | 143140 | 143140 | -80 | -80 | 0 | 4 | 0 | |||
| 1803 | 145220 | 145140 | 145140 | -80 | -80 | 0 | 2 | 0 | |||
| 1804 | 144270 | 144190 | 144190 | -80 | -80 | 0 | 6 | 0 | |||
| 1805 | 145220 | 144910 | 145600 | 144800 | 145100 | 145140 | -120 | -80 | 424 | 1400 | 30 |
| 1806 | 144470 | 144470 | 144470 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 144050 | 143970 | 143970 | -80 | -80 | 0 | 0 | 0 | |||
| 1808 | 143960 | 143880 | 143880 | -80 | -80 | 0 | 0 | 0 | |||
| 1809 | 145820 | 145790 | 145970 | 145790 | 145970 | 145880 | 150 | 60 | 4 | 58 | 0 |
| 1810 | 146420 | 146420 | 146420 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145580 | 145580 | 145580 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 13146 | 21360 / -66 | |||||||||
| 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 | 276.1 | 276.85 | 278 | 276.2 | 277.45 | 277.35 | 1.35 | 1.25 | 21518 | 25794 | -8788 |
| 1801 | 277.05 | 277.7 | 278.3 | 277.15 | 278.3 | 277.8 | 1.25 | 0.75 | 34 | 50 | -14 |
| 1802 | 277.8 | 278.6 | 279.15 | 278.4 | 278.7 | 278.65 | 0.9 | 0.85 | 116 | 232 | -4 |
| 1804 | 279.95 | 280.75 | 280.85 | 280.7 | 280.85 | 280.75 | 0.9 | 0.8 | 6 | 90 | -6 |
| 1806 | 280.1 | 281.25 | 282.4 | 281 | 281.55 | 281.55 | 1.45 | 1.45 | 141338 | 234998 | 26074 |
| 1808 | 282.8 | 283.5 | 283.5 | 282.3 | 283.45 | 283.05 | 0.65 | 0.25 | 6 | 44 | 0 |
| 1810 | 281.95 | 281.95 | 281.95 | 0 | 0 | 0 | 24 | 0 | |||
| 1812 | 284.05 | 285.6 | 285.6 | 285.5 | 285.5 | 285.55 | 1.45 | 1.5 | 4 | 80 | 0 |
| 小计 | 163022 | 261312 / 17262 | |||||||||
| 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 | 3862 | 3869 | 3880 | 3860 | 3866 | 3869 | 4 | 7 | 57040 | 131052 | -26690 |
| 1801 | 3884 | 3889 | 3905 | 3884 | 3888 | 3893 | 4 | 9 | 158 | 2198 | -40 |
| 1802 | 3911 | 3923 | 3923 | 3913 | 3917 | 3917 | 6 | 6 | 6 | 444 | 2 |
| 1803 | 3937 | 3939 | 3945 | 3924 | 3924 | 3938 | -13 | 1 | 22 | 364 | 10 |
| 1804 | 3952 | 3955 | 3955 | 3955 | 3955 | 3955 | 3 | 3 | 2 | 114 | 0 |
| 1805 | 3957 | 3969 | 3977 | 3960 | 3966 | 3967 | 9 | 10 | 46 | 370 | 8 |
| 1806 | 3983 | 3990 | 4007 | 3980 | 3986 | 3990 | 3 | 7 | 369614 | 447112 | 31790 |
| 1807 | 4007 | 4029 | 4029 | 4008 | 4008 | 4014 | 1 | 7 | 14 | 320 | 10 |
| 1808 | 4027 | 4039 | 4045 | 4039 | 4045 | 4040 | 18 | 13 | 22 | 72 | 4 |
| 1809 | 4052 | 4044 | 4044 | 4044 | 4044 | 4044 | -8 | -8 | 2 | 134 | 0 |
| 1810 | 4064 | 4083 | 4083 | 4082 | 4082 | 4082 | 18 | 18 | 4 | 52 | -2 |
| 1811 | 4087 | 4087 | 4087 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 426930 | 582236 / 5092 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)