| 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 | 50860 | 50760 | 50820 | 49430 | 49900 | 49970 | -960 | -890 | 89734 | 164700 | -6404 |
| 1805 | 50990 | 50970 | 51050 | 49660 | 50110 | 50260 | -880 | -730 | 447988 | 285658 | -14868 |
| 1806 | 51230 | 51200 | 51250 | 49870 | 50320 | 50410 | -910 | -820 | 155050 | 167392 | 7232 |
| 1807 | 51460 | 51390 | 51410 | 50040 | 50460 | 50560 | -1000 | -900 | 38052 | 72040 | 2614 |
| 1808 | 51580 | 51470 | 51560 | 50210 | 50600 | 50630 | -980 | -950 | 17918 | 46126 | 132 |
| 1809 | 51890 | 51710 | 51760 | 50380 | 50700 | 50840 | -1190 | -1050 | 5220 | 39734 | 554 |
| 1810 | 52080 | 51860 | 51920 | 50620 | 50980 | 51030 | -1100 | -1050 | 1606 | 28922 | 150 |
| 1811 | 52230 | 52030 | 52160 | 50850 | 51140 | 51240 | -1090 | -990 | 644 | 25494 | 18 |
| 1812 | 52390 | 52180 | 52290 | 50990 | 51360 | 51600 | -1030 | -790 | 1166 | 21558 | -68 |
| 1901 | 52370 | 52410 | 52530 | 51250 | 51520 | 51600 | -850 | -770 | 978 | 17084 | -368 |
| 1902 | 52630 | 52660 | 52680 | 51500 | 51680 | 51810 | -950 | -820 | 332 | 13590 | -60 |
| 1903 | 53010 | 52750 | 52840 | 51480 | 51920 | 51990 | -1090 | -1020 | 456 | 680 | 50 |
| 小计 | 759144 | 882978 / -11018 | |||||||||
| 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 | 13855 | 13860 | 13875 | 13560 | 13680 | 13690 | -175 | -165 | 48218 | 126376 | -7920 |
| 1805 | 13930 | 13940 | 13965 | 13640 | 13765 | 13790 | -165 | -140 | 386966 | 329000 | -10604 |
| 1806 | 14020 | 14020 | 14050 | 13735 | 13845 | 13865 | -175 | -155 | 159260 | 209648 | 9622 |
| 1807 | 14105 | 14085 | 14140 | 13820 | 13930 | 13950 | -175 | -155 | 50028 | 76510 | 5368 |
| 1808 | 14190 | 14150 | 14210 | 13910 | 14015 | 14040 | -175 | -150 | 8056 | 22912 | 2718 |
| 1809 | 14265 | 14255 | 14295 | 13990 | 14125 | 14120 | -140 | -145 | 8502 | 14108 | 2632 |
| 1810 | 14345 | 14360 | 14385 | 14060 | 14140 | 14220 | -205 | -125 | 3770 | 6038 | 1450 |
| 1811 | 14450 | 14350 | 14350 | 14200 | 14240 | 14265 | -210 | -185 | 300 | 1260 | 218 |
| 1812 | 14485 | 14485 | 14485 | 14295 | 14350 | 14330 | -135 | -155 | 316 | 1804 | 82 |
| 1901 | 14560 | 14420 | 14435 | 14320 | 14380 | 14380 | -180 | -180 | 56 | 448 | 28 |
| 1902 | 14620 | 14500 | 14520 | 14400 | 14430 | 14445 | -190 | -175 | 72 | 408 | 8 |
| 1903 | 14645 | 14645 | 14645 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 665544 | 788542 / 3602 | |||||||||
| 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 | 24785 | 24730 | 24850 | 24280 | 24690 | 24615 | -95 | -170 | 31070 | 47044 | -5048 |
| 1805 | 24745 | 24660 | 24845 | 24235 | 24670 | 24590 | -75 | -155 | 804784 | 236648 | -4538 |
| 1806 | 24685 | 24610 | 24750 | 24155 | 24580 | 24500 | -105 | -185 | 204714 | 137880 | 12478 |
| 1807 | 24605 | 24575 | 24670 | 24040 | 24510 | 24400 | -95 | -205 | 54164 | 51728 | 3658 |
| 1808 | 24535 | 24485 | 24600 | 23970 | 24460 | 24315 | -75 | -220 | 5420 | 14612 | 220 |
| 1809 | 24445 | 24485 | 24525 | 23880 | 24350 | 24280 | -95 | -165 | 2206 | 3322 | 394 |
| 1810 | 24385 | 24450 | 24450 | 23965 | 24200 | 24160 | -185 | -225 | 204 | 836 | 72 |
| 1811 | 24335 | 24350 | 24350 | 24010 | 24275 | 24205 | -60 | -130 | 54 | 540 | 42 |
| 1812 | 24300 | 24270 | 24300 | 23895 | 24120 | 24125 | -180 | -175 | 40 | 272 | 4 |
| 1901 | 24205 | 24105 | 24260 | 23765 | 23850 | 24005 | -355 | -200 | 202 | 528 | -36 |
| 1902 | 24160 | 24135 | 24135 | 23665 | 23985 | 23945 | -175 | -215 | 24 | 124 | 12 |
| 1903 | 24040 | 24285 | 24285 | 23610 | 23610 | 23865 | -430 | -175 | 14 | 76 | 4 |
| 小计 | 1102896 | 493610 / 7262 | |||||||||
| 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 | 18775 | 18800 | 18890 | 18405 | 18580 | 18660 | -195 | -115 | 8822 | 13424 | -1364 |
| 1805 | 18685 | 18700 | 18800 | 18275 | 18435 | 18560 | -250 | -125 | 93890 | 50446 | -5388 |
| 1806 | 18535 | 18595 | 18650 | 18135 | 18285 | 18425 | -250 | -110 | 16236 | 16344 | 1094 |
| 1807 | 18425 | 18435 | 18495 | 17980 | 18220 | 18240 | -205 | -185 | 618 | 1286 | 204 |
| 1808 | 18390 | 18340 | 18340 | 18100 | 18105 | 18155 | -285 | -235 | 22 | 158 | -8 |
| 1809 | 18270 | 18140 | 18160 | 17850 | 18045 | 18020 | -225 | -250 | 82 | 342 | 20 |
| 1810 | 18405 | 17990 | 17990 | -415 | -415 | 0 | 106 | 0 | |||
| 1811 | 18100 | 17925 | 17925 | -175 | -175 | 0 | 64 | 0 | |||
| 1812 | 18095 | 17910 | 17910 | -185 | -185 | 0 | 58 | 0 | |||
| 1901 | 18075 | 17810 | 17810 | 17790 | 17790 | 17800 | -285 | -275 | 4 | 94 | 0 |
| 1902 | 17980 | 17950 | 17950 | -30 | -30 | 0 | 34 | 0 | |||
| 1903 | 17875 | 17875 | 17875 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 119674 | 82362 / -5442 | |||||||||
| 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 | 102200 | 102300 | 102300 | 99730 | 99730 | 101010 | -2470 | -1190 | 8 | 8 | 0 |
| 1805 | 101090 | 100800 | 101170 | 96900 | 97990 | 98880 | -3100 | -2210 | 572852 | 378590 | -956 |
| 1806 | 100700 | 100670 | 100670 | 97710 | 97980 | 99680 | -2720 | -1020 | 122 | 210 | 90 |
| 1807 | 101650 | 101100 | 101680 | 97350 | 98520 | 99380 | -3130 | -2270 | 1564108 | 261262 | 21652 |
| 1808 | 101370 | 100110 | 100110 | 99450 | 99450 | 99630 | -1920 | -1740 | 38 | 120 | 26 |
| 1809 | 102120 | 101540 | 102170 | 97760 | 98930 | 99710 | -3190 | -2410 | 129532 | 153268 | 1188 |
| 1810 | 102360 | 100080 | 100080 | 98100 | 98930 | 99230 | -3430 | -3130 | 100 | 178 | -40 |
| 1811 | 102760 | 97890 | 99210 | 97890 | 99210 | 99080 | -3550 | -3680 | 30 | 80 | -16 |
| 1812 | 104160 | 100760 | 100760 | -3400 | -3400 | 0 | 38 | 0 | |||
| 1901 | 103200 | 102800 | 103310 | 99050 | 99950 | 101180 | -3250 | -2020 | 1834 | 2400 | 380 |
| 1902 | 104060 | 100980 | 100980 | 100980 | 100980 | 100980 | -3080 | -3080 | 2 | 66 | -2 |
| 1903 | 104560 | 103560 | 103560 | 100280 | 100280 | 101920 | -4280 | -2640 | 4 | 2 | 0 |
| 小计 | 2268630 | 796222 / 22322 | |||||||||
| 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 | 141960 | 140000 | 145300 | 140000 | 141240 | 142180 | -720 | 220 | 6 | 8 | -2 |
| 1805 | 144260 | 144800 | 145260 | 137150 | 141480 | 143240 | -2780 | -1020 | 28390 | 22652 | 270 |
| 1806 | 145210 | 144180 | 144180 | -1030 | -1030 | 0 | 4 | 0 | |||
| 1807 | 145560 | 144530 | 144530 | -1030 | -1030 | 0 | 2 | 0 | |||
| 1808 | 145870 | 144830 | 144830 | -1040 | -1040 | 0 | 4 | 0 | |||
| 1809 | 146600 | 147870 | 147870 | 143960 | 144000 | 145430 | -2600 | -1170 | 1752 | 3902 | 560 |
| 1810 | 147930 | 146750 | 146750 | -1180 | -1180 | 0 | 2 | 0 | |||
| 1811 | 148630 | 147440 | 147440 | -1190 | -1190 | 0 | 2 | 0 | |||
| 1812 | 146650 | 145480 | 145480 | -1170 | -1170 | 0 | 4 | 0 | |||
| 1901 | 147430 | 147840 | 147840 | 145010 | 145010 | 146030 | -2420 | -1400 | 32 | 134 | 18 |
| 1902 | 148290 | 148290 | 148290 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 148160 | 146750 | 146750 | -1410 | -1410 | 0 | 0 | 0 | |||
| 小计 | 30180 | 26714 / 846 | |||||||||
| 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 | 271.05 | 272.7 | 273 | 272.7 | 273 | 272.8 | 1.95 | 1.75 | 6 | 232 | 0 |
| 1805 | 271.6 | 273.85 | 276.05 | 273.3 | 275.7 | 275.15 | 4.1 | 3.55 | 124 | 22 | 12 |
| 1806 | 272.75 | 274.2 | 276.55 | 273.3 | 276.5 | 275.05 | 3.75 | 2.3 | 222076 | 338094 | 1884 |
| 1808 | 274.7 | 276 | 277.9 | 276 | 277.85 | 277.3 | 3.15 | 2.6 | 10 | 66 | -2 |
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 277.3 | 278.2 | 281.15 | 277.9 | 281.15 | 279.5 | 3.85 | 2.2 | 14084 | 52960 | 3490 |
| 1902 | 275.1 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | 5.75 | 5.75 | 2 | 2 | -2 |
| 1904 | 278.7 | 278.7 | 278.7 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 236302 | 391402 / 5382 | |||||||||
| 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 | 3644 | 3646 | 3653 | 3646 | 3653 | 3648 | 9 | 4 | 6 | 192 | -2 |
| 1805 | 3660 | 3665 | 3680 | 3649 | 3669 | 3667 | 9 | 7 | 266 | 750 | 20 |
| 1806 | 3674 | 3680 | 3699 | 3666 | 3692 | 3683 | 18 | 9 | 474788 | 778276 | -9866 |
| 1807 | 3688 | 3701 | 3711 | 3684 | 3711 | 3697 | 23 | 9 | 158 | 346 | -116 |
| 1808 | 3715 | 3715 | 3715 | 0 | 0 | 0 | 254 | 0 | |||
| 1809 | 3733 | 3736 | 3756 | 3730 | 3744 | 3738 | 11 | 5 | 88 | 538 | -4 |
| 1810 | 3720 | 3812 | 3812 | 3763 | 3763 | 3795 | 43 | 75 | 6 | 256 | -6 |
| 1811 | 3773 | 3782 | 3786 | 3779 | 3786 | 3782 | 13 | 9 | 6 | 84 | 0 |
| 1812 | 3781 | 3791 | 3805 | 3773 | 3802 | 3792 | 21 | 11 | 55204 | 122804 | 8056 |
| 1901 | 3811 | 3804 | 3830 | 3800 | 3820 | 3811 | 9 | 0 | 10 | 122 | 4 |
| 1902 | 3821 | 3820 | 3839 | 3820 | 3832 | 3829 | 11 | 8 | 48 | 92 | 14 |
| 1903 | 3833 | 3860 | 3860 | 27 | 27 | 0 | 4 | 0 | |||
| 小计 | 530580 | 903718 / -1900 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
