| 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 | |||||||||||
| 1804 | 51100 | 51050 | 51090 | 50260 | 50400 | 50590 | -700 | -510 | 75366 | 178942 | -3076 |
| 1805 | 51360 | 51280 | 51350 | 50470 | 50580 | 50840 | -780 | -520 | 300280 | 307212 | 11476 |
| 1806 | 51580 | 51500 | 51550 | 50680 | 50800 | 51030 | -780 | -550 | 72976 | 148276 | 6134 |
| 1807 | 51780 | 51820 | 51820 | 50880 | 50990 | 51250 | -790 | -530 | 19078 | 67204 | 3828 |
| 1808 | 51950 | 51990 | 51990 | 51060 | 51150 | 51450 | -800 | -500 | 6888 | 45140 | 1194 |
| 1809 | 52130 | 52110 | 52130 | 51260 | 51380 | 51670 | -750 | -460 | 4470 | 38012 | 1346 |
| 1810 | 52380 | 52250 | 52250 | 51460 | 51560 | 51890 | -820 | -490 | 1190 | 28560 | 296 |
| 1811 | 52600 | 52540 | 52550 | 51800 | 51800 | 52150 | -800 | -450 | 672 | 25478 | 52 |
| 1812 | 52770 | 52710 | 52720 | 51850 | 52000 | 52300 | -770 | -470 | 456 | 21694 | -154 |
| 1901 | 52990 | 52560 | 52640 | 52090 | 52090 | 52410 | -900 | -580 | 400 | 17500 | 10 |
| 1902 | 53160 | 53010 | 53010 | 52340 | 52390 | 52570 | -770 | -590 | 508 | 13644 | -166 |
| 1903 | 53290 | 53020 | 53310 | 52430 | 52540 | 52930 | -750 | -360 | 284 | 448 | 26 |
| 小计 | 482568 | 892110 / 20966 | |||||||||
| 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 | |||||||||||
| 1804 | 13905 | 13930 | 13930 | 13780 | 13845 | 13825 | -60 | -80 | 41584 | 142140 | -5858 |
| 1805 | 13995 | 14030 | 14030 | 13855 | 13935 | 13920 | -60 | -75 | 244258 | 352532 | 4898 |
| 1806 | 14085 | 14090 | 14110 | 13945 | 14010 | 14005 | -75 | -80 | 80938 | 192976 | 7750 |
| 1807 | 14170 | 14190 | 14195 | 14030 | 14100 | 14090 | -70 | -80 | 27600 | 68860 | 6224 |
| 1808 | 14260 | 14270 | 14270 | 14115 | 14180 | 14165 | -80 | -95 | 3680 | 19774 | 1190 |
| 1809 | 14340 | 14355 | 14370 | 14200 | 14255 | 14255 | -85 | -85 | 3164 | 10936 | 1294 |
| 1810 | 14430 | 14380 | 14385 | 14280 | 14345 | 14330 | -85 | -100 | 104 | 4262 | 20 |
| 1811 | 14495 | 14450 | 14450 | 14375 | 14375 | 14395 | -120 | -100 | 28 | 1036 | -6 |
| 1812 | 14535 | 14500 | 14520 | 14410 | 14425 | 14440 | -110 | -95 | 28 | 1700 | 16 |
| 1901 | 14620 | 14595 | 14605 | 14500 | 14500 | 14545 | -120 | -75 | 12 | 422 | 2 |
| 1902 | 14645 | 14620 | 14690 | 14610 | 14610 | 14620 | -35 | -25 | 44 | 400 | -2 |
| 1903 | 14720 | 14650 | 14650 | 14630 | 14630 | 14640 | -90 | -80 | 4 | 28 | 0 |
| 小计 | 401444 | 795066 / 15528 | |||||||||
| 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 | |||||||||||
| 1804 | 24805 | 24835 | 24835 | 24310 | 24420 | 24470 | -385 | -335 | 37674 | 57204 | -4700 |
| 1805 | 24820 | 24800 | 24800 | 24290 | 24405 | 24450 | -415 | -370 | 668916 | 257696 | 14352 |
| 1806 | 24770 | 24720 | 24745 | 24250 | 24355 | 24405 | -415 | -365 | 124514 | 113032 | 9208 |
| 1807 | 24710 | 24665 | 24670 | 24195 | 24295 | 24350 | -415 | -360 | 32614 | 35120 | 2414 |
| 1808 | 24655 | 24630 | 24800 | 24145 | 24265 | 24320 | -390 | -335 | 6240 | 12940 | 2070 |
| 1809 | 24560 | 24540 | 24540 | 24080 | 24200 | 24245 | -360 | -315 | 1860 | 2398 | 310 |
| 1810 | 24450 | 24295 | 24320 | 24015 | 24120 | 24145 | -330 | -305 | 94 | 748 | -14 |
| 1811 | 24420 | 24130 | 24130 | 23980 | 24050 | 24030 | -370 | -390 | 148 | 504 | 56 |
| 1812 | 24405 | 24000 | 24005 | 23975 | 24000 | 23990 | -405 | -415 | 20 | 298 | 14 |
| 1901 | 24260 | 24050 | 24080 | 23790 | 23910 | 23905 | -350 | -355 | 100 | 458 | 20 |
| 1902 | 24240 | 23890 | 23955 | 23715 | 23800 | 23850 | -440 | -390 | 44 | 126 | 22 |
| 1903 | 24245 | 24460 | 24460 | 23700 | 23700 | 24030 | -545 | -215 | 12 | 6 | 6 |
| 小计 | 872236 | 480530 / 23758 | |||||||||
| 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 | |||||||||||
| 1804 | 18450 | 18490 | 18550 | 18280 | 18470 | 18395 | 20 | -55 | 7882 | 15412 | -86 |
| 1805 | 18355 | 18380 | 18420 | 18150 | 18355 | 18290 | 0 | -65 | 51428 | 45806 | 3714 |
| 1806 | 18230 | 18205 | 18295 | 18020 | 18180 | 18150 | -50 | -80 | 6670 | 12874 | 2002 |
| 1807 | 18140 | 18000 | 18195 | 17950 | 18120 | 18075 | -20 | -65 | 200 | 1038 | 82 |
| 1808 | 18095 | 17980 | 17980 | 17980 | 17980 | 17980 | -115 | -115 | 2 | 156 | 2 |
| 1809 | 17935 | 18120 | 18120 | 17875 | 17875 | 17930 | -60 | -5 | 14 | 312 | 10 |
| 1810 | 18015 | 18015 | 18015 | 0 | 0 | 0 | 108 | 0 | |||
| 1811 | 17945 | 17835 | 17835 | 17835 | 17835 | 17835 | -110 | -110 | 6 | 64 | -6 |
| 1812 | 17975 | 17975 | 17975 | 0 | 0 | 0 | 58 | 0 | |||
| 1901 | 17855 | 17870 | 17870 | 17565 | 17605 | 17665 | -250 | -190 | 12 | 94 | 2 |
| 1902 | 18020 | 17980 | 17980 | -40 | -40 | 0 | 34 | 0 | |||
| 1903 | 17970 | 17950 | 17950 | -20 | -20 | 0 | 2 | 0 | |||
| 小计 | 66214 | 75958 / 5720 | |||||||||
| 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 | |||||||||||
| 1804 | 101580 | 101300 | 101980 | 101300 | 101390 | 101410 | -190 | -170 | 40 | 8 | -34 |
| 1805 | 101610 | 102320 | 102350 | 100800 | 101020 | 101400 | -590 | -210 | 340766 | 384598 | -2138 |
| 1806 | 104690 | 101780 | 102650 | 101070 | 101600 | 101730 | -3090 | -2960 | 230 | 122 | -10 |
| 1807 | 102120 | 102750 | 102860 | 101200 | 101480 | 101870 | -640 | -250 | 987628 | 228534 | 6620 |
| 1808 | 102420 | 102510 | 102510 | 101830 | 101830 | 102190 | -590 | -230 | 24 | 92 | -14 |
| 1809 | 102610 | 103260 | 103320 | 101700 | 101990 | 102360 | -620 | -250 | 61098 | 147990 | 2740 |
| 1810 | 102730 | 102500 | 102500 | 102500 | 102500 | 102500 | -230 | -230 | 4 | 216 | -4 |
| 1811 | 102920 | 102940 | 102940 | 102400 | 102400 | 102760 | -520 | -160 | 6 | 96 | -2 |
| 1812 | 104610 | 104160 | 104160 | -450 | -450 | 0 | 38 | 0 | |||
| 1901 | 103900 | 104530 | 104630 | 103060 | 103250 | 103550 | -650 | -350 | 708 | 1758 | -112 |
| 1902 | 104440 | 103620 | 103620 | 103620 | 103620 | 103620 | -820 | -820 | 2 | 66 | 2 |
| 1903 | 105950 | 105950 | 105950 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 1390506 | 763518 / 7048 | |||||||||
| 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 | |||||||||||
| 1804 | 144430 | 144430 | 144430 | 0 | 0 | 0 | 8 | 0 | |||
| 1805 | 144170 | 143920 | 144630 | 143300 | 143320 | 144000 | -850 | -170 | 15426 | 23438 | 440 |
| 1806 | 143710 | 145350 | 145350 | 144550 | 144550 | 144950 | 840 | 1240 | 4 | 4 | -2 |
| 1807 | 144060 | 145300 | 145300 | 1240 | 1240 | 0 | 2 | 0 | |||
| 1808 | 144370 | 145610 | 145610 | 1240 | 1240 | 0 | 4 | 0 | |||
| 1809 | 146560 | 146740 | 146760 | 145800 | 145880 | 146300 | -680 | -260 | 440 | 3114 | 72 |
| 1810 | 147890 | 147630 | 147630 | -260 | -260 | 0 | 2 | 0 | |||
| 1811 | 148590 | 148330 | 148330 | -260 | -260 | 0 | 2 | 0 | |||
| 1812 | 146610 | 146350 | 146350 | -260 | -260 | 0 | 4 | 0 | |||
| 1901 | 147710 | 147760 | 147760 | 147680 | 147680 | 147720 | -30 | 10 | 4 | 100 | 2 |
| 1902 | 148570 | 148570 | 148570 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 148440 | 148450 | 148450 | 10 | 10 | 0 | 0 | 0 | |||
| 小计 | 15874 | 26678 / 512 | |||||||||
| 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 | |||||||||||
| 1804 | 270.2 | 270.75 | 270.75 | 268.9 | 268.9 | 269.55 | -1.3 | -0.65 | 8 | 234 | -2 |
| 1805 | 270.2 | 270.2 | 270.2 | 0 | 0 | 0 | 14 | 0 | |||
| 1806 | 270.95 | 270.45 | 271.3 | 269.9 | 271.15 | 270.55 | 0.2 | -0.4 | 104436 | 338814 | -586 |
| 1808 | 272.45 | 272.2 | 273.4 | 271.95 | 272.25 | 272.5 | -0.2 | 0.05 | 24 | 64 | 0 |
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 275 | 274.5 | 275.4 | 274.05 | 275.3 | 274.75 | 0.3 | -0.25 | 4162 | 44560 | 10 |
| 1902 | 275.1 | 275.1 | 275.1 | 0 | 0 | 0 | 4 | 0 | |||
| 1904 | 280.5 | 280.5 | 280.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 108630 | 383716 / -578 | |||||||||
| 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 | |||||||||||
| 1804 | 3611 | 3586 | 3600 | 3585 | 3600 | 3592 | -11 | -19 | 26 | 204 | -6 |
| 1805 | 3626 | 3614 | 3622 | 3603 | 3619 | 3608 | -7 | -18 | 170 | 730 | 6 |
| 1806 | 3643 | 3640 | 3640 | 3612 | 3638 | 3629 | -5 | -14 | 320820 | 837576 | 12790 |
| 1807 | 3657 | 3647 | 3651 | 3633 | 3648 | 3641 | -9 | -16 | 48 | 442 | 16 |
| 1808 | 3673 | 3664 | 3672 | 3664 | 3672 | 3668 | -1 | -5 | 4 | 254 | 0 |
| 1809 | 3700 | 3679 | 3689 | 3679 | 3689 | 3680 | -11 | -20 | 24 | 538 | 16 |
| 1810 | 3758 | 3720 | 3720 | -38 | -38 | 0 | 262 | 0 | |||
| 1811 | 3736 | 3724 | 3730 | 3724 | 3730 | 3727 | -6 | -9 | 4 | 84 | 4 |
| 1812 | 3748 | 3744 | 3745 | 3718 | 3742 | 3734 | -6 | -14 | 30800 | 107012 | 5970 |
| 1901 | 3770 | 3756 | 3766 | 3756 | 3760 | 3763 | -10 | -7 | 18 | 118 | 10 |
| 1902 | 3793 | 3780 | 3786 | 3763 | 3786 | 3775 | -7 | -18 | 8 | 78 | 4 |
| 1903 | 3807 | 3807 | 3807 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 351922 | 947304 / 18810 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
