| 3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 | 49030 | 48910 | 49040 | 48700 | 49030 | 48830 | 0 | -200 | 17270 | 16110 | -6830 |
| 1812 | 49110 | 48920 | 49170 | 48730 | 49140 | 48940 | 30 | -170 | 82020 | 143020 | -8084 |
| 1901 | 49000 | 48930 | 49130 | 48670 | 49100 | 48900 | 100 | -100 | 195234 | 197062 | -890 |
| 1902 | 49000 | 48930 | 49160 | 48180 | 49140 | 48950 | 140 | -50 | 33656 | 84100 | 2766 |
| 1903 | 49050 | 49000 | 49200 | 48750 | 49150 | 49000 | 100 | -50 | 12098 | 35202 | 598 |
| 1904 | 49100 | 49030 | 49240 | 48800 | 49180 | 49030 | 80 | -70 | 2186 | 24774 | 356 |
| 1905 | 49150 | 49110 | 49300 | 48870 | 49270 | 49080 | 120 | -70 | 2404 | 20684 | 720 |
| 1906 | 49220 | 49110 | 49350 | 48950 | 49320 | 49120 | 100 | -100 | 162 | 5830 | 8 |
| 1907 | 49230 | 49270 | 49420 | 49030 | 49420 | 49220 | 190 | -10 | 188 | 2270 | 40 |
| 1908 | 49320 | 49180 | 49480 | 49100 | 49480 | 49280 | 160 | -40 | 112 | 4360 | 28 |
| 1909 | 49420 | 49250 | 49500 | 49160 | 49500 | 49380 | 80 | -40 | 116 | 1102 | 12 |
| 1910 | 49460 | 49430 | 49600 | 49200 | 49550 | 49410 | 90 | -50 | 120 | 440 | 36 |
| 小计 | 345566 | 534954 / -11240 | |||||||||
| 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 | 13835 | 13800 | 13810 | 13660 | 13760 | 13725 | -75 | -110 | 14400 | 55670 | -7450 |
| 1812 | 13895 | 13830 | 13860 | 13725 | 13840 | 13785 | -55 | -110 | 68042 | 167722 | -5398 |
| 1901 | 13870 | 13840 | 13855 | 13690 | 13825 | 13770 | -45 | -100 | 221438 | 267036 | 13874 |
| 1902 | 13895 | 13850 | 13885 | 13730 | 13830 | 13805 | -65 | -90 | 49604 | 126380 | 3834 |
| 1903 | 13935 | 13900 | 13925 | 13780 | 13895 | 13845 | -40 | -90 | 26322 | 78138 | 2290 |
| 1904 | 13970 | 13940 | 13960 | 13820 | 13945 | 13880 | -25 | -90 | 7138 | 32252 | 1206 |
| 1905 | 14010 | 13935 | 14015 | 13860 | 14015 | 13915 | 5 | -95 | 2338 | 19074 | 302 |
| 1906 | 14060 | 13995 | 14035 | 13895 | 14015 | 13935 | -45 | -125 | 850 | 5014 | 508 |
| 1907 | 14105 | 14000 | 14040 | 13945 | 14025 | 13995 | -80 | -110 | 266 | 1226 | 178 |
| 1908 | 14140 | 14070 | 14130 | 14000 | 14130 | 14005 | -10 | -135 | 72 | 546 | 20 |
| 1909 | 14225 | 14070 | 14170 | 14055 | 14145 | 14100 | -80 | -125 | 30 | 294 | -2 |
| 1910 | 14235 | 14185 | 14185 | 14115 | 14170 | 14150 | -65 | -85 | 26 | 322 | -8 |
| 小计 | 390526 | 753674 / 9354 | |||||||||
| 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 | 21850 | 21715 | 21860 | 21620 | 21680 | 21700 | -170 | -150 | 6300 | 5620 | -4840 |
| 1812 | 21485 | 21350 | 21560 | 21275 | 21450 | 21430 | -35 | -55 | 153262 | 96682 | -7604 |
| 1901 | 20980 | 20900 | 21110 | 20770 | 21010 | 20955 | 30 | -25 | 625484 | 215246 | 5680 |
| 1902 | 20645 | 20510 | 20760 | 20425 | 20670 | 20595 | 25 | -50 | 50470 | 78352 | 2378 |
| 1903 | 20455 | 20325 | 20535 | 20235 | 20470 | 20375 | 15 | -80 | 11408 | 34302 | 316 |
| 1904 | 20310 | 20200 | 20355 | 20085 | 20270 | 20205 | -40 | -105 | 1100 | 15718 | -20 |
| 1905 | 20180 | 20080 | 20200 | 19950 | 20145 | 20070 | -35 | -110 | 576 | 8776 | 116 |
| 1906 | 20075 | 19890 | 20070 | 19790 | 19995 | 19930 | -80 | -145 | 62 | 1392 | 20 |
| 1907 | 20040 | 19895 | 19940 | 19765 | 19905 | 19865 | -135 | -175 | 56 | 930 | 18 |
| 1908 | 19935 | 19730 | 19860 | 19730 | 19835 | 19790 | -100 | -145 | 58 | 990 | 24 |
| 1909 | 19840 | 19565 | 19880 | 19565 | 19725 | 19715 | -115 | -125 | 82 | 978 | 32 |
| 1910 | 19785 | 19565 | 19645 | 19520 | 19645 | 19580 | -140 | -205 | 16 | 362 | -4 |
| 小计 | 848874 | 459348 / -3884 | |||||||||
| 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 | 18730 | 18650 | 18690 | 18625 | 18690 | 18645 | -40 | -85 | 290 | 2750 | -140 |
| 1812 | 18505 | 18495 | 18575 | 18420 | 18475 | 18495 | -30 | -10 | 35672 | 42700 | -2286 |
| 1901 | 18030 | 18015 | 18100 | 17930 | 17985 | 18015 | -45 | -15 | 24788 | 42602 | 1856 |
| 1902 | 17795 | 17855 | 17855 | 17685 | 17740 | 17770 | -55 | -25 | 1250 | 5544 | 358 |
| 1903 | 17685 | 17690 | 17710 | 17585 | 17670 | 17655 | -15 | -30 | 142 | 1764 | 92 |
| 1904 | 17535 | 0 | 0 | 0 | 17535 | 17535 | 0 | 0 | 0 | 284 | 0 |
| 1905 | 17440 | 17350 | 17515 | 17280 | 17510 | 17420 | 70 | -20 | 10 | 182 | 0 |
| 1906 | 17470 | 0 | 0 | 0 | 17465 | 17465 | -5 | -5 | 0 | 158 | 0 |
| 1907 | 17255 | 0 | 0 | 0 | 17255 | 17255 | 0 | 0 | 0 | 242 | 0 |
| 1908 | 17105 | 0 | 0 | 0 | 17105 | 17105 | 0 | 0 | 0 | 64 | 0 |
| 1909 | 17145 | 17070 | 17070 | 17070 | 17070 | 17070 | -75 | -75 | 2 | 88 | 0 |
| 1910 | 17190 | 17000 | 17000 | 17000 | 17000 | 17000 | -190 | -190 | 2 | 24 | 0 |
| 小计 | 62156 | 96402 / -120 | |||||||||
| 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 | 94750 | 94590 | 95990 | 94320 | 95200 | 94980 | 450 | 230 | 2316 | 10032 | -1740 |
| 1812 | 95540 | 94980 | 95620 | 94740 | 95470 | 95280 | -70 | -260 | 108 | 314 | -6 |
| 1901 | 94930 | 94650 | 95390 | 94230 | 95180 | 94870 | 250 | -60 | 497894 | 317464 | -29072 |
| 1902 | 94990 | 0 | 0 | 0 | 94990 | 94990 | 0 | 0 | 0 | 408 | 0 |
| 1903 | 94720 | 94510 | 95200 | 94090 | 94970 | 94620 | 250 | -100 | 63464 | 51570 | 338 |
| 1904 | 94790 | 94650 | 95280 | 91000 | 95140 | 94770 | 350 | -20 | 12404 | 15956 | 666 |
| 1905 | 94670 | 94390 | 95100 | 93910 | 94870 | 94490 | 200 | -180 | 28616 | 105064 | 530 |
| 1906 | 94580 | 0 | 0 | 0 | 94580 | 94580 | 0 | 0 | 0 | 102 | 0 |
| 1907 | 94840 | 94520 | 95130 | 94160 | 95050 | 94520 | 210 | -320 | 114 | 10762 | 12 |
| 1908 | 96590 | 0 | 0 | 0 | 96590 | 96590 | 0 | 0 | 0 | 18 | 0 |
| 1909 | 94840 | 94830 | 95240 | 94380 | 95120 | 94800 | 280 | -40 | 102 | 942 | 6 |
| 1910 | 95780 | 95790 | 95790 | 95790 | 95790 | 95790 | 10 | 10 | 2 | 16 | 2 |
| 小计 | 605020 | 512648 / -29264 | |||||||||
| 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 | 150400 | 152400 | 152400 | 152400 | 152400 | 152400 | 2000 | 2000 | 26 | 48 | 0 |
| 1901 | 149940 | 151900 | 152700 | 151020 | 151520 | 151780 | 1580 | 1840 | 41208 | 39756 | 394 |
| 1902 | 148830 | 0 | 0 | 0 | 150650 | 150650 | 1820 | 1820 | 0 | 0 | 0 |
| 1903 | 149660 | 0 | 0 | 0 | 151490 | 151490 | 1830 | 1830 | 0 | 2 | 0 |
| 1904 | 150180 | 0 | 0 | 0 | 152020 | 152020 | 1840 | 1840 | 0 | 4 | 0 |
| 1905 | 151390 | 153080 | 153800 | 152320 | 152800 | 152940 | 1410 | 1550 | 2964 | 9612 | 582 |
| 1906 | 150550 | 0 | 0 | 0 | 152100 | 152100 | 1550 | 1550 | 0 | 4 | 0 |
| 1907 | 150220 | 0 | 0 | 0 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 150230 | 0 | 0 | 0 | 151770 | 151770 | 1540 | 1540 | 0 | 0 | 0 |
| 1909 | 153170 | 154900 | 155470 | 154030 | 154570 | 154760 | 1400 | 1590 | 114 | 240 | 86 |
| 1910 | 150120 | 0 | 0 | 0 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 44312 | 49666 / 1062 | |||||||||
| 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 | 272.8 | 272.2 | 272.35 | 271.1 | 271.25 | 271.75 | -1.55 | -1.05 | 39492 | 103090 | -8322 |
| 1901 | 274.5 | 273.25 | 274.5 | 272.65 | 273.4 | 273.55 | -1.1 | -0.95 | 58 | 112 | 32 |
| 1902 | 275.25 | 274.8 | 274.8 | 274 | 274 | 274.45 | -1.25 | -0.8 | 10 | 82 | -2 |
| 1904 | 275.7 | 275.2 | 275.2 | 273.95 | 274.1 | 274.65 | -1.6 | -1.05 | 4368 | 13036 | 1090 |
| 1906 | 277.1 | 276.5 | 276.6 | 275.35 | 275.45 | 275.95 | -1.65 | -1.15 | 96610 | 174342 | 8808 |
| 1908 | 281.8 | 278.7 | 278.9 | 278.7 | 278.75 | 278.8 | -3.05 | -3 | 18 | 38 | 0 |
| 1910 | 282.9 | 280 | 280 | 280 | 280 | 280 | -2.9 | -2.9 | 2 | 34 | 2 |
| 小计 | 140558 | 290734 / 1608 | |||||||||
| 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 | 3503 | 3482 | 3482 | 3482 | 3482 | 3482 | -21 | -21 | 504 | 296 | -312 |
| 1812 | 3499 | 3486 | 3490 | 3473 | 3477 | 3479 | -22 | -20 | 51570 | 226084 | -3252 |
| 1901 | 3494 | 3485 | 3489 | 3476 | 3481 | 3482 | -13 | -12 | 116 | 1402 | 12 |
| 1902 | 3498 | 3485 | 3485 | 3477 | 3481 | 3480 | -17 | -18 | 10 | 268 | -2 |
| 1903 | 3504 | 3504 | 3504 | 3480 | 3480 | 3501 | -24 | -3 | 22 | 168 | 8 |
| 1904 | 3510 | 3496 | 3496 | 3489 | 3489 | 3490 | -21 | -20 | 12 | 676 | -4 |
| 1905 | 3506 | 3489 | 3489 | 3489 | 3489 | 3489 | -17 | -17 | 2 | 326 | 0 |
| 1906 | 3518 | 3511 | 3513 | 3491 | 3499 | 3500 | -19 | -18 | 213920 | 500314 | 27022 |
| 1907 | 3565 | 3500 | 3500 | 3500 | 3500 | 3500 | -65 | -65 | 2 | 116 | 0 |
| 1908 | 3545 | 3521 | 3521 | 3521 | 3521 | 3521 | -24 | -24 | 2 | 226 | 0 |
| 1909 | 3568 | 3546 | 3546 | 3539 | 3539 | 3542 | -29 | -26 | 4 | 118 | 2 |
| 1910 | 3578 | 0 | 0 | 0 | 3578 | 3578 | 0 | 0 | 0 | 18 | 0 |
| 小计 | 266164 | 730012 / 23474 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)