| 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 | |||||||||||
| 1803 | 52120 | 51800 | 52240 | 51690 | 52130 | 52060 | 10 | -60 | 33360 | 70260 | -6200 |
| 1804 | 52380 | 52010 | 52500 | 51900 | 52320 | 52240 | -60 | -140 | 189950 | 211270 | -6458 |
| 1805 | 52560 | 52170 | 52700 | 52110 | 52540 | 52450 | -20 | -110 | 146956 | 255936 | 10670 |
| 1806 | 52730 | 52380 | 52880 | 52250 | 52700 | 52640 | -30 | -90 | 30602 | 111388 | 4192 |
| 1807 | 52900 | 52510 | 53060 | 52500 | 52910 | 52810 | 10 | -90 | 7292 | 48716 | 1254 |
| 1808 | 53130 | 52780 | 53250 | 52700 | 53140 | 52960 | 10 | -170 | 654 | 40446 | 138 |
| 1809 | 53300 | 52940 | 53450 | 52900 | 53350 | 53210 | 50 | -90 | 1090 | 34992 | 252 |
| 1810 | 53540 | 53190 | 53630 | 53090 | 53530 | 53380 | -10 | -160 | 282 | 27988 | 0 |
| 1811 | 53730 | 53430 | 53820 | 53300 | 53770 | 53590 | 40 | -140 | 142 | 25268 | 4 |
| 1812 | 53890 | 53620 | 53940 | 53470 | 53890 | 53700 | 0 | -190 | 318 | 17288 | 14 |
| 1901 | 54140 | 53770 | 54120 | 53600 | 54020 | 53780 | -120 | -360 | 482 | 9624 | 146 |
| 1902 | 54300 | 53940 | 54300 | 53790 | 54160 | 54070 | -140 | -230 | 152 | 6614 | 18 |
| 小计 | 411280 | 859790 / 4030 | |||||||||
| 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 | |||||||||||
| 1803 | 14265 | 14270 | 14375 | 14175 | 14250 | 14300 | -15 | 35 | 16190 | 85780 | -5790 |
| 1804 | 14355 | 14375 | 14480 | 14250 | 14340 | 14390 | -15 | 35 | 230946 | 243220 | -15536 |
| 1805 | 14440 | 14450 | 14560 | 14355 | 14425 | 14470 | -15 | 30 | 203456 | 313556 | 10828 |
| 1806 | 14530 | 14560 | 14650 | 14440 | 14505 | 14550 | -25 | 20 | 44216 | 112554 | 3944 |
| 1807 | 14615 | 14625 | 14735 | 14535 | 14600 | 14635 | -15 | 20 | 4974 | 21884 | 510 |
| 1808 | 14705 | 14675 | 14820 | 14670 | 14670 | 14735 | -35 | 30 | 1400 | 6078 | 332 |
| 1809 | 14805 | 14810 | 14925 | 14730 | 14780 | 14830 | -25 | 25 | 712 | 2196 | 222 |
| 1810 | 14875 | 14860 | 14975 | 14860 | 14900 | 14945 | 25 | 70 | 386 | 1162 | 132 |
| 1811 | 14915 | 15035 | 15035 | 14910 | 14910 | 14970 | -5 | 55 | 170 | 728 | 126 |
| 1812 | 15040 | 15065 | 15065 | 14990 | 14990 | 15025 | -50 | -15 | 46 | 746 | 32 |
| 1901 | 15130 | 15185 | 15185 | 15025 | 15025 | 15115 | -105 | -15 | 8 | 260 | 0 |
| 1902 | 15155 | 15215 | 15215 | 15110 | 15160 | 15195 | 5 | 40 | 74 | 290 | 36 |
| 小计 | 502578 | 788454 / -5164 | |||||||||
| 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 | |||||||||||
| 1803 | 26340 | 26050 | 26265 | 26025 | 26230 | 26170 | -110 | -170 | 8050 | 27050 | -3780 |
| 1804 | 26355 | 26100 | 26315 | 26060 | 26260 | 26205 | -95 | -150 | 263028 | 148212 | -7786 |
| 1805 | 26345 | 26095 | 26305 | 26040 | 26265 | 26200 | -80 | -145 | 189220 | 163050 | 11308 |
| 1806 | 26295 | 26005 | 26250 | 26005 | 26195 | 26145 | -100 | -150 | 35548 | 62496 | 2922 |
| 1807 | 26265 | 26045 | 26210 | 25960 | 26170 | 26100 | -95 | -165 | 4956 | 15640 | 1374 |
| 1808 | 26220 | 25985 | 26140 | 25955 | 26100 | 26045 | -120 | -175 | 1752 | 6050 | 1316 |
| 1809 | 26155 | 25850 | 26135 | 25785 | 26095 | 25955 | -60 | -200 | 400 | 1248 | -26 |
| 1810 | 26130 | 25930 | 25970 | 25790 | 25915 | 25875 | -215 | -255 | 66 | 840 | 12 |
| 1811 | 25970 | 25725 | 25835 | 25725 | 25835 | 25785 | -135 | -185 | 34 | 388 | 8 |
| 1812 | 25885 | 25780 | 25795 | 25735 | 25795 | 25760 | -90 | -125 | 26 | 234 | 0 |
| 1901 | 25830 | 25675 | 25705 | 25625 | 25665 | 25675 | -165 | -155 | 44 | 232 | 0 |
| 1902 | 25680 | 25580 | 25685 | 25565 | 25685 | 25590 | 5 | -90 | 12 | 34 | 4 |
| 小计 | 503136 | 425474 / 5352 | |||||||||
| 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 | |||||||||||
| 1803 | 19055 | 18855 | 18920 | 18800 | 18920 | 18840 | -135 | -215 | 900 | 5790 | -330 |
| 1804 | 19100 | 18925 | 18930 | 18775 | 18895 | 18860 | -205 | -240 | 44718 | 39732 | -852 |
| 1805 | 19090 | 18950 | 18950 | 18765 | 18885 | 18855 | -205 | -235 | 15688 | 23488 | 1092 |
| 1806 | 19060 | 18860 | 18900 | 18745 | 18860 | 18820 | -200 | -240 | 974 | 1704 | 342 |
| 1807 | 18980 | 18980 | 18980 | 0 | 0 | 0 | 144 | 0 | |||
| 1808 | 19010 | 18675 | 18780 | 18675 | 18780 | 18740 | -230 | -270 | 8 | 74 | -2 |
| 1809 | 18970 | 18825 | 18870 | 18660 | 18870 | 18785 | -100 | -185 | 22 | 312 | -2 |
| 1810 | 18960 | 18780 | 18810 | 18645 | 18810 | 18745 | -150 | -215 | 6 | 122 | 0 |
| 1811 | 18995 | 18765 | 18830 | 18740 | 18810 | 18800 | -185 | -195 | 18 | 94 | 12 |
| 1812 | 18940 | 18750 | 18750 | 18750 | 18750 | 18750 | -190 | -190 | 2 | 22 | 2 |
| 1901 | 18910 | 18760 | 18760 | 18760 | 18760 | 18760 | -150 | -150 | 2 | 50 | 2 |
| 1902 | 19030 | 18735 | 18735 | 18735 | 18735 | 18735 | -295 | -295 | 2 | 14 | 0 |
| 小计 | 62340 | 71546 / 264 | |||||||||
| 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 | |||||||||||
| 1803 | 103940 | 104180 | 103940 | 240 | 0 | 0 | 3036 | 0 | |||
| 1804 | 104290 | 104090 | 104090 | -200 | -200 | 0 | 50 | 0 | |||
| 1805 | 104490 | 103630 | 103870 | 101680 | 102180 | 102710 | -2310 | -1780 | 619302 | 501914 | 10730 |
| 1806 | 104510 | 103580 | 103580 | 102070 | 102070 | 102380 | -2440 | -2130 | 28 | 176 | -14 |
| 1807 | 104950 | 103900 | 104350 | 102140 | 102610 | 103160 | -2340 | -1790 | 421080 | 113152 | 10860 |
| 1808 | 105300 | 102560 | 103470 | 102560 | 103330 | 103070 | -1970 | -2230 | 10 | 104 | 0 |
| 1809 | 105290 | 104500 | 104700 | 102500 | 103010 | 103540 | -2280 | -1750 | 41368 | 80284 | 1130 |
| 1810 | 105570 | 104230 | 104450 | 102970 | 103130 | 103500 | -2440 | -2070 | 22 | 212 | 2 |
| 1811 | 105120 | 103690 | 103860 | 103220 | 103550 | 103560 | -1570 | -1560 | 12 | 92 | 2 |
| 1812 | 106000 | 104770 | 104770 | 104770 | 104770 | 104770 | -1230 | -1230 | 2 | 44 | -2 |
| 1901 | 106370 | 105410 | 105790 | 103950 | 104300 | 104770 | -2070 | -1600 | 650 | 948 | 142 |
| 1902 | 104760 | 104760 | 104760 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1082474 | 700012 / 22850 | |||||||||
| 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 | |||||||||||
| 1803 | 146490 | 146490 | 146490 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 148320 | 148320 | 148320 | 0 | 0 | 0 | 6 | 0 | |||
| 1805 | 147780 | 147120 | 147560 | 146520 | 147380 | 147000 | -400 | -780 | 9836 | 22184 | 14 |
| 1806 | 148200 | 147410 | 147410 | -790 | -790 | 0 | 6 | 0 | |||
| 1807 | 146230 | 145450 | 145450 | -780 | -780 | 0 | 0 | 0 | |||
| 1808 | 149440 | 148650 | 148650 | -790 | -790 | 0 | 4 | 0 | |||
| 1809 | 149550 | 148620 | 149660 | 148490 | 149160 | 148880 | -390 | -670 | 244 | 2554 | -88 |
| 1810 | 150890 | 150210 | 150210 | -680 | -680 | 0 | 2 | 0 | |||
| 1811 | 151640 | 150960 | 150960 | -680 | -680 | 0 | 2 | 0 | |||
| 1812 | 149600 | 148930 | 148930 | -670 | -670 | 0 | 4 | 0 | |||
| 1901 | 150200 | 150190 | 150220 | 150190 | 150190 | 150190 | -10 | -10 | 8 | 58 | -4 |
| 1902 | 149830 | 149830 | 149830 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10088 | 24820 / -78 | |||||||||
| 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 | |||||||||||
| 1803 | 269.9 | 269.9 | 269.9 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 270.55 | 270.05 | 270.5 | 270.05 | 270.5 | 270.25 | -0.05 | -0.3 | 4 | 284 | 2 |
| 1805 | 271.15 | 270.9 | 271.9 | 269.65 | 271.9 | 270.6 | 0.75 | -0.55 | 22 | 2 | 0 |
| 1806 | 272.05 | 270.95 | 273.05 | 270.7 | 272.7 | 271.9 | 0.65 | -0.15 | 176954 | 336474 | 6248 |
| 1808 | 273.25 | 272.9 | 274 | 272.1 | 273.95 | 273.25 | 0.7 | 0 | 14 | 66 | 4 |
| 1810 | 277.35 | 277.35 | 277.35 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 276.1 | 275.45 | 277.25 | 274.95 | 277 | 276.25 | 0.9 | 0.15 | 2934 | 33594 | 446 |
| 1902 | 280.5 | 280.5 | 280.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 179928 | 370446 / 6700 | |||||||||
| 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 | |||||||||||
| 1803 | 3619 | 3634 | 3635 | 3630 | 3635 | 3631 | 16 | 12 | 64 | 792 | 16 |
| 1804 | 3638 | 3633 | 3654 | 3633 | 3654 | 3650 | 16 | 12 | 14 | 172 | 12 |
| 1805 | 3664 | 3644 | 3677 | 3638 | 3670 | 3655 | 6 | -9 | 744 | 776 | 104 |
| 1806 | 3681 | 3660 | 3695 | 3650 | 3683 | 3672 | 2 | -9 | 487640 | 826342 | -49046 |
| 1807 | 3713 | 3663 | 3715 | 3663 | 3707 | 3690 | -6 | -23 | 32 | 600 | 2 |
| 1808 | 3723 | 3710 | 3710 | 3710 | 3710 | 3710 | -13 | -13 | 6 | 280 | -6 |
| 1809 | 3747 | 3733 | 3758 | 3723 | 3746 | 3742 | -1 | -5 | 90 | 448 | 8 |
| 1810 | 3772 | 3707 | 3774 | 3707 | 3774 | 3721 | 2 | -51 | 16 | 148 | -2 |
| 1811 | 3776 | 3790 | 3790 | 3790 | 3790 | 3790 | 14 | 14 | 2 | 92 | 0 |
| 1812 | 3783 | 3768 | 3804 | 3757 | 3792 | 3782 | 9 | -1 | 35786 | 53556 | 17694 |
| 1901 | 3820 | 3809 | 3828 | 3788 | 3820 | 3807 | 0 | -13 | 12 | 102 | 2 |
| 1902 | 3824 | 3799 | 3799 | 3799 | 3799 | 3799 | -25 | -25 | 4 | 56 | 4 |
| 小计 | 524410 | 883364 / -31212 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
