| 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 | 51520 | 51900 | 52060 | 51400 | 51500 | 51670 | -20 | 150 | 7840 | 19560 | -900 |
| 1804 | 51890 | 52350 | 52450 | 51720 | 51860 | 52070 | -30 | 180 | 75280 | 197302 | -7150 |
| 1805 | 52150 | 52600 | 52740 | 51980 | 52120 | 52390 | -30 | 240 | 248478 | 288960 | -262 |
| 1806 | 52390 | 52800 | 52980 | 52210 | 52360 | 52610 | -30 | 220 | 44620 | 127900 | 1694 |
| 1807 | 52640 | 53000 | 53170 | 52440 | 52600 | 52800 | -40 | 160 | 13476 | 57206 | 422 |
| 1808 | 52780 | 53210 | 53370 | 52640 | 52770 | 52990 | -10 | 210 | 2132 | 43532 | -280 |
| 1809 | 52970 | 53500 | 53550 | 52830 | 53000 | 53330 | 30 | 360 | 1524 | 35722 | 116 |
| 1810 | 53200 | 53640 | 53810 | 53030 | 53210 | 53600 | 10 | 400 | 1876 | 27962 | -68 |
| 1811 | 53410 | 53850 | 54200 | 53200 | 53380 | 53720 | -30 | 310 | 574 | 25406 | -40 |
| 1812 | 53580 | 54040 | 54200 | 53390 | 53600 | 53780 | 20 | 200 | 2838 | 21564 | 380 |
| 1901 | 53810 | 54500 | 54500 | 53610 | 53800 | 54250 | -10 | 440 | 2326 | 15960 | 1284 |
| 1902 | 54010 | 54600 | 54610 | 53810 | 53970 | 54340 | -40 | 330 | 2190 | 11072 | 1308 |
| 小计 | 403154 | 872146 / -3496 | |||||||||
| 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 | 13765 | 13845 | 13850 | 13720 | 13820 | 13795 | 55 | 30 | 6640 | 40670 | -2320 |
| 1804 | 13850 | 13880 | 13960 | 13785 | 13900 | 13885 | 50 | 35 | 51706 | 165480 | -6622 |
| 1805 | 13925 | 13985 | 14040 | 13870 | 13995 | 13975 | 70 | 50 | 231630 | 361556 | -15912 |
| 1806 | 14020 | 14080 | 14125 | 13965 | 14080 | 14060 | 60 | 40 | 59772 | 171818 | -482 |
| 1807 | 14115 | 14180 | 14210 | 14050 | 14170 | 14150 | 55 | 35 | 18648 | 51348 | 3564 |
| 1808 | 14195 | 14285 | 14290 | 14140 | 14230 | 14230 | 35 | 35 | 4356 | 15974 | 1286 |
| 1809 | 14270 | 14345 | 14360 | 14230 | 14320 | 14325 | 50 | 55 | 2048 | 7210 | 792 |
| 1810 | 14355 | 14410 | 14435 | 14300 | 14435 | 14365 | 80 | 10 | 112 | 2848 | -24 |
| 1811 | 14635 | 14615 | 14615 | 14430 | 14505 | 14510 | -130 | -125 | 162 | 1048 | -16 |
| 1812 | 14470 | 14485 | 14540 | 14455 | 14465 | 14485 | -5 | 15 | 140 | 1638 | 84 |
| 1901 | 14575 | 14545 | 14580 | 14545 | 14580 | 14560 | 5 | -15 | 4 | 404 | 0 |
| 1902 | 14650 | 14635 | 14725 | 14615 | 14700 | 14660 | 50 | 10 | 14 | 414 | 4 |
| 小计 | 375232 | 820408 / -19646 | |||||||||
| 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 | 25085 | 25030 | 25030 | 24700 | 24760 | 24785 | -325 | -300 | 380 | 4750 | 60 |
| 1804 | 25215 | 25130 | 25180 | 24700 | 24890 | 24880 | -325 | -335 | 68856 | 79478 | -3874 |
| 1805 | 25180 | 25180 | 25180 | 24665 | 24860 | 24860 | -320 | -320 | 511652 | 244134 | 8610 |
| 1806 | 25115 | 25100 | 25120 | 24620 | 24805 | 24810 | -310 | -305 | 58228 | 92316 | 2550 |
| 1807 | 25030 | 25005 | 25015 | 24550 | 24705 | 24730 | -325 | -300 | 17800 | 31892 | -254 |
| 1808 | 24960 | 24930 | 24950 | 24480 | 24675 | 24645 | -285 | -315 | 2242 | 9670 | 248 |
| 1809 | 24880 | 24850 | 24870 | 24290 | 24565 | 24570 | -315 | -310 | 1060 | 1658 | -228 |
| 1810 | 24665 | 24780 | 24780 | 24385 | 24400 | 24500 | -265 | -165 | 34 | 738 | 6 |
| 1811 | 24715 | 24655 | 24670 | 24260 | 24350 | 24420 | -365 | -295 | 34 | 406 | -4 |
| 1812 | 24675 | 24270 | 24305 | 24125 | 24255 | 24225 | -420 | -450 | 26 | 270 | 0 |
| 1901 | 24530 | 24510 | 24510 | 24070 | 24330 | 24245 | -200 | -285 | 72 | 336 | -24 |
| 1902 | 24500 | 24390 | 24390 | 24020 | 24165 | 24245 | -335 | -255 | 10 | 56 | 8 |
| 小计 | 660394 | 465704 / 7098 | |||||||||
| 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 | 18530 | 18660 | 18710 | 18550 | 18710 | 18655 | 180 | 125 | 450 | 4220 | 80 |
| 1804 | 18440 | 18665 | 18800 | 18560 | 18700 | 18690 | 260 | 250 | 29448 | 24410 | -1644 |
| 1805 | 18330 | 18500 | 18610 | 18370 | 18460 | 18495 | 130 | 165 | 58528 | 40770 | 6246 |
| 1806 | 18245 | 18420 | 18455 | 18240 | 18310 | 18360 | 65 | 115 | 5082 | 9904 | 1746 |
| 1807 | 18125 | 18285 | 18385 | 18200 | 18290 | 18305 | 165 | 180 | 192 | 906 | 84 |
| 1808 | 18010 | 18280 | 18280 | 18210 | 18210 | 18265 | 200 | 255 | 12 | 154 | 6 |
| 1809 | 18080 | 18180 | 18260 | 18115 | 18150 | 18170 | 70 | 90 | 20 | 302 | -10 |
| 1810 | 17900 | 17900 | 17900 | 0 | 0 | 0 | 124 | 0 | |||
| 1811 | 17945 | 17945 | 17945 | 0 | 0 | 0 | 70 | 0 | |||
| 1812 | 17900 | 17900 | 17900 | 0 | 0 | 0 | 56 | 0 | |||
| 1901 | 17900 | 18115 | 18120 | 17940 | 17950 | 18020 | 50 | 120 | 12 | 86 | 0 |
| 1902 | 17985 | 18060 | 18060 | 17955 | 17955 | 18020 | -30 | 35 | 8 | 34 | 0 |
| 小计 | 93752 | 81036 / 6508 | |||||||||
| 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 | 103160 | 103500 | 103160 | 340 | 0 | 0 | 3024 | 0 | |||
| 1804 | 104030 | 104030 | 104030 | 0 | 0 | 0 | 46 | 0 | |||
| 1805 | 104120 | 104660 | 104800 | 102630 | 103300 | 103590 | -820 | -530 | 357574 | 418816 | -17410 |
| 1806 | 104190 | 104800 | 104800 | 103770 | 103990 | 104080 | -200 | -110 | 20 | 92 | -2 |
| 1807 | 104610 | 105220 | 105230 | 103130 | 103820 | 104110 | -790 | -500 | 700072 | 202200 | 2922 |
| 1808 | 104730 | 105320 | 105320 | 104280 | 104460 | 104520 | -270 | -210 | 10 | 104 | 0 |
| 1809 | 105100 | 105710 | 105710 | 103670 | 104350 | 104570 | -750 | -530 | 60542 | 124194 | 7932 |
| 1810 | 105440 | 104590 | 105440 | 103980 | 103980 | 104630 | -1460 | -810 | 8 | 220 | -2 |
| 1811 | 105560 | 104750 | 104750 | -810 | -810 | 0 | 90 | 0 | |||
| 1812 | 104610 | 104610 | 104610 | 0 | 0 | 0 | 38 | 0 | |||
| 1901 | 106300 | 106670 | 106670 | 104900 | 105490 | 106000 | -810 | -300 | 1360 | 1682 | 66 |
| 1902 | 106910 | 107390 | 107390 | 105760 | 105760 | 106550 | -1150 | -360 | 10 | 58 | 2 |
| 小计 | 1119596 | 750564 / -6492 | |||||||||
| 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 | 147300 | 147300 | 147300 | 0 | 0 | 0 | 4 | 0 | |||
| 1805 | 145830 | 145440 | 145600 | 144510 | 144870 | 144870 | -960 | -960 | 22916 | 23598 | 66 |
| 1806 | 145370 | 144410 | 144410 | -960 | -960 | 0 | 6 | 0 | |||
| 1807 | 145720 | 144760 | 144760 | -960 | -960 | 0 | 2 | 0 | |||
| 1808 | 146030 | 145070 | 145070 | -960 | -960 | 0 | 4 | 0 | |||
| 1809 | 147820 | 146970 | 147910 | 146970 | 147410 | 147360 | -410 | -460 | 722 | 2878 | -4 |
| 1810 | 149170 | 148710 | 148710 | -460 | -460 | 0 | 2 | 0 | |||
| 1811 | 149880 | 149410 | 149410 | -470 | -470 | 0 | 2 | 0 | |||
| 1812 | 147870 | 147410 | 147410 | -460 | -460 | 0 | 4 | 0 | |||
| 1901 | 149180 | 148560 | 148940 | 148140 | 148910 | 148450 | -270 | -730 | 28 | 84 | 4 |
| 1902 | 149320 | 149320 | 149320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 23666 | 26584 / 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 | |||||||||||
| 1803 | 269.9 | 269.9 | 269.9 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 271.6 | 271.6 | 271.6 | 0 | 0 | 0 | 260 | 0 | |||
| 1805 | 273.1 | 273.1 | 273.1 | 0 | 0 | 0 | 6 | 0 | |||
| 1806 | 272.9 | 272.2 | 272.85 | 272 | 272.5 | 272.35 | -0.4 | -0.55 | 86940 | 334692 | 286 |
| 1808 | 273.45 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | -0.4 | -0.4 | 2 | 62 | 2 |
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 277.1 | 276.4 | 276.9 | 276.15 | 276.6 | 276.5 | -0.5 | -0.6 | 2808 | 42738 | 706 |
| 1902 | 280.5 | 280.5 | 280.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 89750 | 377784 / 994 | |||||||||
| 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 | 3640 | 3640 | 3640 | 0 | 0 | 0 | 740 | 0 | |||
| 1804 | 3652 | 3652 | 3652 | 0 | 0 | 0 | 196 | 0 | |||
| 1805 | 3677 | 3678 | 3678 | 3669 | 3674 | 3672 | -3 | -5 | 20 | 708 | 2 |
| 1806 | 3692 | 3690 | 3693 | 3682 | 3685 | 3686 | -7 | -6 | 222614 | 772780 | 7706 |
| 1807 | 3714 | 3707 | 3707 | 3705 | 3706 | 3706 | -8 | -8 | 8 | 426 | -2 |
| 1808 | 3739 | 3739 | 3739 | 0 | 0 | 0 | 250 | 0 | |||
| 1809 | 3750 | 3750 | 3750 | 0 | 0 | 0 | 470 | 0 | |||
| 1810 | 3765 | 3760 | 3760 | 3757 | 3757 | 3758 | -8 | -7 | 4 | 262 | 0 |
| 1811 | 3794 | 3779 | 3779 | 3779 | 3779 | 3779 | -15 | -15 | 2 | 82 | -2 |
| 1812 | 3801 | 3799 | 3802 | 3790 | 3794 | 3795 | -7 | -6 | 15206 | 86208 | 2374 |
| 1901 | 3830 | 3814 | 3822 | 3814 | 3822 | 3816 | -8 | -14 | 8 | 102 | 0 |
| 1902 | 3830 | 3830 | 3830 | 0 | 0 | 0 | 64 | 0 | |||
| 小计 | 237862 | 862288 / 10078 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
