| 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 | 49890 | 49800 | 49860 | 49500 | 49670 | 49630 | -220 | -260 | 21920 | 42890 | -3680 |
| 1812 | 50070 | 49760 | 49970 | 49550 | 49740 | 49730 | -330 | -340 | 120500 | 153144 | -5130 |
| 1901 | 50000 | 49710 | 49900 | 49480 | 49660 | 49660 | -340 | -340 | 144330 | 175406 | 5086 |
| 1902 | 49990 | 49690 | 49910 | 49480 | 49690 | 49680 | -300 | -310 | 24276 | 71134 | 792 |
| 1903 | 50020 | 49800 | 49940 | 49540 | 49720 | 49710 | -300 | -310 | 6418 | 30426 | 134 |
| 1904 | 50080 | 49750 | 50000 | 49610 | 49770 | 49750 | -310 | -330 | 1924 | 22808 | 216 |
| 1905 | 50140 | 49970 | 50070 | 49700 | 49870 | 49850 | -270 | -290 | 1484 | 19010 | -182 |
| 1906 | 50350 | 49970 | 50010 | 49810 | 49930 | 49930 | -420 | -420 | 304 | 5670 | -4 |
| 1907 | 50400 | 50050 | 50100 | 49830 | 50010 | 50000 | -390 | -400 | 240 | 2184 | 86 |
| 1908 | 50500 | 50140 | 50270 | 49960 | 50090 | 50100 | -410 | -400 | 640 | 4444 | -28 |
| 1909 | 50490 | 50130 | 50200 | 49980 | 50120 | 50100 | -370 | -390 | 190 | 1142 | 84 |
| 1910 | 50570 | 50330 | 50330 | 50030 | 50200 | 50180 | -370 | -390 | 54 | 334 | 18 |
| 小计 | 322280 | 528592 / -2608 | |||||||||
| 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 | 13870 | 13875 | 13920 | 13790 | 13905 | 13880 | 35 | 10 | 9000 | 66220 | -1790 |
| 1812 | 13925 | 13920 | 13980 | 13820 | 13945 | 13920 | 20 | -5 | 104866 | 196788 | -9582 |
| 1901 | 13915 | 13880 | 13950 | 13780 | 13915 | 13885 | 0 | -30 | 106524 | 244740 | 3116 |
| 1902 | 13945 | 13915 | 13970 | 13820 | 13940 | 13915 | -5 | -30 | 29760 | 119816 | 1650 |
| 1903 | 13990 | 13930 | 14020 | 13865 | 13990 | 13965 | 0 | -25 | 9068 | 72168 | 940 |
| 1904 | 14025 | 14020 | 14050 | 13925 | 14025 | 14005 | 0 | -20 | 886 | 31322 | -172 |
| 1905 | 14070 | 14065 | 14095 | 13960 | 14060 | 14050 | -10 | -20 | 770 | 18734 | 16 |
| 1906 | 14110 | 14090 | 14110 | 14020 | 14110 | 14080 | 0 | -30 | 46 | 4062 | 32 |
| 1907 | 14185 | 14085 | 14150 | 14085 | 14150 | 14140 | -35 | -45 | 26 | 726 | -12 |
| 1908 | 14245 | 14190 | 14190 | 14190 | 14190 | 14190 | -55 | -55 | 2 | 520 | 0 |
| 1909 | 14280 | 0 | 0 | 0 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 |
| 1910 | 14230 | 14220 | 14260 | 14220 | 14260 | 14235 | 30 | 5 | 8 | 330 | 0 |
| 小计 | 260956 | 755728 / -5802 | |||||||||
| 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 | 21915 | 21685 | 22130 | 21655 | 22025 | 21980 | 110 | 65 | 18080 | 30290 | -5350 |
| 1812 | 21640 | 21300 | 21760 | 21260 | 21670 | 21545 | 30 | -95 | 474376 | 131102 | -10318 |
| 1901 | 21225 | 20865 | 21320 | 20735 | 21210 | 21050 | -15 | -175 | 354752 | 173196 | 1714 |
| 1902 | 21020 | 20650 | 21100 | 20505 | 20955 | 20810 | -65 | -210 | 52938 | 65138 | -1782 |
| 1903 | 20940 | 20545 | 20960 | 20390 | 20835 | 20655 | -105 | -285 | 12912 | 29504 | 534 |
| 1904 | 20865 | 20440 | 20820 | 20265 | 20670 | 20530 | -195 | -335 | 2352 | 14892 | -248 |
| 1905 | 20750 | 20370 | 20685 | 20150 | 20545 | 20355 | -205 | -395 | 1262 | 7816 | 16 |
| 1906 | 20540 | 20305 | 20595 | 20040 | 20595 | 20200 | 55 | -340 | 130 | 1236 | -8 |
| 1907 | 20550 | 20025 | 20400 | 19930 | 20390 | 20075 | -160 | -475 | 74 | 884 | 6 |
| 1908 | 20540 | 20000 | 20350 | 19890 | 20315 | 20080 | -225 | -460 | 78 | 570 | 4 |
| 1909 | 20340 | 20005 | 20225 | 19805 | 20220 | 19955 | -120 | -385 | 110 | 932 | -6 |
| 1910 | 20280 | 19855 | 20085 | 19735 | 20060 | 19840 | -220 | -440 | 96 | 566 | 4 |
| 小计 | 917160 | 456126 / -15434 | |||||||||
| 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 | 18900 | 18765 | 18830 | 18635 | 18635 | 18695 | -265 | -205 | 2240 | 6190 | -1670 |
| 1812 | 18735 | 18580 | 18660 | 18420 | 18420 | 18530 | -315 | -205 | 55870 | 50836 | -3570 |
| 1901 | 18250 | 18105 | 18170 | 17925 | 17965 | 18030 | -285 | -220 | 20370 | 37392 | 2182 |
| 1902 | 18025 | 17910 | 17945 | 17700 | 17735 | 17785 | -290 | -240 | 1382 | 4620 | 234 |
| 1903 | 17955 | 17780 | 17855 | 17610 | 17620 | 17700 | -335 | -255 | 148 | 1472 | 58 |
| 1904 | 17820 | 17525 | 17525 | 17525 | 17525 | 17525 | -295 | -295 | 2 | 264 | 0 |
| 1905 | 17755 | 17500 | 17500 | 17500 | 17500 | 17500 | -255 | -255 | 16 | 182 | 12 |
| 1906 | 17660 | 17335 | 17380 | 17335 | 17380 | 17375 | -280 | -285 | 22 | 176 | 20 |
| 1907 | 17520 | 17360 | 17360 | 17265 | 17265 | 17305 | -255 | -215 | 6 | 244 | 2 |
| 1908 | 17440 | 17260 | 17260 | 17245 | 17245 | 17250 | -195 | -190 | 4 | 56 | 4 |
| 1909 | 17435 | 17155 | 17235 | 17155 | 17235 | 17195 | -200 | -240 | 4 | 82 | 2 |
| 1910 | 17260 | 17080 | 17080 | 17080 | 17080 | 17080 | -180 | -180 | 2 | 22 | 2 |
| 小计 | 80066 | 101536 / -2724 | |||||||||
| 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 | 97780 | 97300 | 98380 | 96950 | 98320 | 97850 | 540 | 70 | 3312 | 19068 | -1716 |
| 1812 | 97950 | 98420 | 98420 | 98420 | 98420 | 98420 | 470 | 470 | 2 | 128 | -2 |
| 1901 | 98180 | 97160 | 98480 | 96780 | 98450 | 97620 | 270 | -560 | 588718 | 304420 | -26260 |
| 1902 | 99100 | 97510 | 98800 | 97140 | 98800 | 97810 | -300 | -1290 | 6 | 406 | -2 |
| 1903 | 97920 | 97080 | 98210 | 96610 | 98210 | 97400 | 290 | -520 | 38480 | 44702 | 972 |
| 1904 | 98020 | 97110 | 98360 | 96730 | 98280 | 97490 | 260 | -530 | 6104 | 9340 | 1022 |
| 1905 | 97880 | 97100 | 98100 | 96630 | 98100 | 97420 | 220 | -460 | 22806 | 83690 | 1128 |
| 1906 | 98470 | 0 | 0 | 0 | 98470 | 98470 | 0 | 0 | 0 | 110 | 0 |
| 1907 | 97750 | 97260 | 98100 | 96830 | 98100 | 97630 | 350 | -120 | 120 | 10692 | -2 |
| 1908 | 97740 | 0 | 0 | 0 | 97740 | 97740 | 0 | 0 | 0 | 18 | 0 |
| 1909 | 98080 | 97220 | 98390 | 97000 | 98390 | 97620 | 310 | -460 | 166 | 824 | -18 |
| 1910 | 98930 | 0 | 0 | 0 | 98930 | 98930 | 0 | 0 | 0 | 10 | 0 |
| 小计 | 659714 | 473408 / -24878 | |||||||||
| 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 | 0 | 0 | 0 | 145000 | 145000 | 0 | 0 | 0 | 0 | 0 |
| 1812 | 145860 | 0 | 0 | 0 | 145860 | 145860 | 0 | 0 | 0 | 50 | 0 |
| 1901 | 145900 | 145260 | 145980 | 144740 | 145950 | 145300 | 50 | -600 | 15376 | 34124 | 80 |
| 1902 | 146800 | 0 | 0 | 0 | 146200 | 146200 | -600 | -600 | 0 | 0 | 0 |
| 1903 | 147430 | 0 | 0 | 0 | 147430 | 147430 | 0 | 0 | 0 | 2 | 0 |
| 1904 | 147950 | 0 | 0 | 0 | 147950 | 147950 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 147930 | 147380 | 147790 | 146650 | 147670 | 147100 | -260 | -830 | 922 | 5316 | 412 |
| 1906 | 148350 | 0 | 0 | 0 | 148350 | 148350 | 0 | 0 | 0 | 4 | 0 |
| 1907 | 150220 | 0 | 0 | 0 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 148030 | 0 | 0 | 0 | 148030 | 148030 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 149910 | 0 | 0 | 0 | 149910 | 149910 | 0 | 0 | 0 | 116 | 0 |
| 1910 | 150120 | 0 | 0 | 0 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 16298 | 39616 / 492 | |||||||||
| 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 | 0 | 0 | 0 | 275.65 | 275.65 | 0 | 0 | 0 | 0 | 0 |
| 1812 | 275.25 | 275.35 | 276.45 | 275.3 | 275.85 | 275.8 | 0.6 | 0.55 | 85740 | 154210 | -7774 |
| 1901 | 277.1 | 0 | 0 | 0 | 277.1 | 277.1 | 0 | 0 | 0 | 66 | 0 |
| 1902 | 278.35 | 281.7 | 281.7 | 278.2 | 278.8 | 278.65 | 0.45 | 0.3 | 82 | 92 | 6 |
| 1904 | 278.45 | 278.7 | 279.35 | 278.3 | 278.75 | 278.75 | 0.3 | 0.3 | 3260 | 6226 | 1540 |
| 1906 | 280.05 | 280.15 | 280.9 | 279.75 | 280.15 | 280.25 | 0.1 | 0.2 | 50734 | 143850 | 8958 |
| 1908 | 283.45 | 0 | 0 | 0 | 283.45 | 283.45 | 0 | 0 | 0 | 38 | 0 |
| 1910 | 285.05 | 284.1 | 284.1 | 284.1 | 284.1 | 284.1 | -0.95 | -0.95 | 6 | 24 | 0 |
| 小计 | 139822 | 304506 / 2730 | |||||||||
| 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 | 3561 | 3530 | 3530 | 3530 | 3530 | 3530 | -31 | -31 | 4 | 608 | 0 |
| 1812 | 3565 | 3562 | 3570 | 3548 | 3561 | 3557 | -4 | -8 | 135966 | 273514 | -23314 |
| 1901 | 3560 | 3509 | 3563 | 3509 | 3557 | 3551 | -3 | -9 | 164 | 1394 | -16 |
| 1902 | 3553 | 0 | 0 | 0 | 3553 | 3553 | 0 | 0 | 0 | 262 | 0 |
| 1903 | 3575 | 3563 | 3563 | 3563 | 3563 | 3563 | -12 | -12 | 2 | 158 | -2 |
| 1904 | 3577 | 0 | 0 | 0 | 3577 | 3577 | 0 | 0 | 0 | 758 | 0 |
| 1905 | 3575 | 3569 | 3578 | 3567 | 3567 | 3571 | -8 | -4 | 16 | 388 | 0 |
| 1906 | 3596 | 3593 | 3601 | 3581 | 3593 | 3588 | -3 | -8 | 98508 | 402948 | 16238 |
| 1907 | 3552 | 0 | 0 | 0 | 3544 | 3544 | -8 | -8 | 0 | 36 | 0 |
| 1908 | 3612 | 0 | 0 | 0 | 3612 | 3612 | 0 | 0 | 0 | 226 | 0 |
| 1909 | 3644 | 3635 | 3635 | 3635 | 3635 | 3635 | -9 | -9 | 2 | 82 | 2 |
| 1910 | 3649 | 3603 | 3603 | 3603 | 3603 | 3603 | -46 | -46 | 2 | 12 | 0 |
| 小计 | 234664 | 680386 / -7092 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)