| 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 | 49970 | 49920 | 50030 | 48520 | 48800 | 49140 | -1170 | -830 | 76432 | 155834 | -8866 |
| 1805 | 50260 | 50180 | 50260 | 48720 | 49000 | 49550 | -1260 | -710 | 418866 | 280656 | -5002 |
| 1806 | 50410 | 50400 | 50460 | 48900 | 49170 | 49650 | -1240 | -760 | 154496 | 173132 | 5740 |
| 1807 | 50560 | 50460 | 50610 | 49030 | 49230 | 49750 | -1330 | -810 | 35548 | 76010 | 3970 |
| 1808 | 50630 | 50600 | 50750 | 49200 | 49390 | 49840 | -1240 | -790 | 14616 | 46874 | 748 |
| 1809 | 50840 | 50870 | 50920 | 49400 | 49520 | 49840 | -1320 | -1000 | 12810 | 36552 | -3182 |
| 1810 | 51030 | 50930 | 51110 | 49590 | 49830 | 50130 | -1200 | -900 | 3020 | 29160 | 238 |
| 1811 | 51240 | 51270 | 51280 | 49770 | 49940 | 50200 | -1300 | -1040 | 1926 | 25650 | 156 |
| 1812 | 51600 | 51500 | 51500 | 50070 | 50180 | 50480 | -1420 | -1120 | 2092 | 21656 | 98 |
| 1901 | 51600 | 51580 | 51580 | 50150 | 50350 | 50660 | -1250 | -940 | 644 | 16762 | -322 |
| 1902 | 51810 | 51800 | 51800 | 50460 | 50510 | 50930 | -1300 | -880 | 420 | 13470 | -120 |
| 1903 | 51990 | 51780 | 51830 | 50530 | 50740 | 51080 | -1250 | -910 | 574 | 950 | 270 |
| 小计 | 721444 | 876706 / -6272 | |||||||||
| 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 | 13690 | 13690 | 13705 | 13580 | 13625 | 13630 | -65 | -60 | 36592 | 115588 | -10788 |
| 1805 | 13790 | 13785 | 13790 | 13660 | 13715 | 13725 | -75 | -65 | 209934 | 321348 | -7652 |
| 1806 | 13865 | 13880 | 13880 | 13740 | 13790 | 13805 | -75 | -60 | 69416 | 211600 | 1952 |
| 1807 | 13950 | 13950 | 13970 | 13830 | 13860 | 13885 | -90 | -65 | 26068 | 81472 | 4962 |
| 1808 | 14040 | 14010 | 14060 | 13920 | 13945 | 13965 | -95 | -75 | 3688 | 23368 | 456 |
| 1809 | 14120 | 14065 | 14120 | 14005 | 14020 | 14055 | -100 | -65 | 1930 | 14200 | 92 |
| 1810 | 14220 | 14205 | 14205 | 14100 | 14125 | 14130 | -95 | -90 | 376 | 6092 | 54 |
| 1811 | 14265 | 14275 | 14280 | 14130 | 14195 | 14215 | -70 | -50 | 384 | 1266 | 6 |
| 1812 | 14330 | 14270 | 14350 | 14240 | 14260 | 14280 | -70 | -50 | 110 | 1800 | -4 |
| 1901 | 14380 | 14365 | 14400 | 14260 | 14350 | 14335 | -30 | -45 | 44 | 474 | 26 |
| 1902 | 14445 | 14330 | 14425 | 14330 | 14425 | 14350 | -20 | -95 | 18 | 410 | 2 |
| 1903 | 14645 | 14645 | 14645 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 348560 | 777648 / -10894 | |||||||||
| 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 | 24615 | 24690 | 24805 | 24330 | 24670 | 24590 | 55 | -25 | 27982 | 41368 | -5676 |
| 1805 | 24590 | 24710 | 24810 | 24320 | 24640 | 24595 | 50 | 5 | 640570 | 222136 | -14512 |
| 1806 | 24500 | 24600 | 24720 | 24220 | 24560 | 24495 | 60 | -5 | 165910 | 137524 | -356 |
| 1807 | 24400 | 24560 | 24645 | 24140 | 24465 | 24420 | 65 | 20 | 48916 | 58318 | 6590 |
| 1808 | 24315 | 24480 | 24545 | 24070 | 24380 | 24370 | 65 | 55 | 5428 | 15134 | 522 |
| 1809 | 24280 | 24490 | 24490 | 24010 | 24315 | 24280 | 35 | 0 | 1878 | 3340 | 18 |
| 1810 | 24160 | 24235 | 24325 | 23995 | 24080 | 24195 | -80 | 35 | 140 | 846 | 10 |
| 1811 | 24205 | 24300 | 24335 | 23820 | 24250 | 24205 | 45 | 0 | 226 | 518 | -22 |
| 1812 | 24125 | 24310 | 24310 | 23840 | 24005 | 23950 | -120 | -175 | 16 | 264 | -8 |
| 1901 | 24005 | 24150 | 24160 | 23770 | 24060 | 23980 | 55 | -25 | 98 | 532 | 4 |
| 1902 | 23945 | 23980 | 23980 | 23595 | 23965 | 23820 | 20 | -125 | 8 | 126 | 2 |
| 1903 | 23865 | 23640 | 23845 | 23640 | 23845 | 23760 | -20 | -105 | 8 | 82 | 6 |
| 小计 | 891180 | 480188 / -13422 | |||||||||
| 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 | 18660 | 18605 | 18655 | 18465 | 18565 | 18545 | -95 | -115 | 4720 | 12214 | -1210 |
| 1805 | 18560 | 18435 | 18550 | 18290 | 18405 | 18410 | -155 | -150 | 63910 | 48474 | -1972 |
| 1806 | 18425 | 18280 | 18420 | 18175 | 18260 | 18285 | -165 | -140 | 13572 | 17434 | 1090 |
| 1807 | 18240 | 18180 | 18300 | 18120 | 18175 | 18190 | -65 | -50 | 828 | 1344 | 58 |
| 1808 | 18155 | 18125 | 18125 | 18070 | 18070 | 18090 | -85 | -65 | 20 | 154 | -4 |
| 1809 | 18020 | 18010 | 18145 | 17980 | 17980 | 18025 | -40 | 5 | 92 | 352 | 10 |
| 1810 | 17990 | 17990 | 17990 | 0 | 0 | 0 | 106 | 0 | |||
| 1811 | 17925 | 17925 | 17925 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 17910 | 17910 | 17910 | 0 | 0 | 0 | 58 | 0 | |||
| 1901 | 17800 | 17800 | 17800 | 0 | 0 | 0 | 94 | 0 | |||
| 1902 | 17950 | 17950 | 17950 | 0 | 0 | 0 | 34 | 0 | |||
| 1903 | 17875 | 17875 | 17875 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 83142 | 80334 / -2028 | |||||||||
| 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 | 101010 | 100120 | 100120 | 95740 | 96290 | 98010 | -4720 | -3000 | 14 | 10 | 2 |
| 1805 | 98880 | 98060 | 99300 | 95850 | 95900 | 97570 | -2980 | -1310 | 418588 | 313838 | -64752 |
| 1806 | 99680 | 98560 | 98560 | 95310 | 96470 | 96130 | -3210 | -3550 | 50 | 236 | 26 |
| 1807 | 99380 | 98500 | 99790 | 96310 | 96360 | 98070 | -3020 | -1310 | 1268062 | 282914 | 21652 |
| 1808 | 99630 | 99170 | 99880 | 95700 | 97300 | 99250 | -2330 | -380 | 54 | 100 | -20 |
| 1809 | 99710 | 99000 | 100180 | 96730 | 96870 | 98340 | -2840 | -1370 | 98632 | 162858 | 9590 |
| 1810 | 99230 | 99300 | 99300 | 97000 | 97000 | 97810 | -2230 | -1420 | 48 | 156 | -22 |
| 1811 | 99080 | 100000 | 100080 | 99800 | 99800 | 99960 | 720 | 880 | 6 | 78 | -2 |
| 1812 | 100760 | 99270 | 99270 | -1490 | -1490 | 0 | 38 | 0 | |||
| 1901 | 101180 | 100520 | 101360 | 98050 | 98100 | 99570 | -3080 | -1610 | 1010 | 2456 | 56 |
| 1902 | 100980 | 100530 | 100530 | 99460 | 99460 | 99910 | -1520 | -1070 | 14 | 70 | 4 |
| 1903 | 101920 | 100440 | 100440 | 100440 | 100440 | 100440 | -1480 | -1480 | 2 | 4 | 2 |
| 小计 | 1786480 | 762758 / -33464 | |||||||||
| 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 | 142180 | 138430 | 138430 | 138430 | 138430 | 138430 | -3750 | -3750 | 2 | 8 | 0 |
| 1805 | 143240 | 141300 | 142670 | 141300 | 142260 | 142010 | -980 | -1230 | 17908 | 22050 | -602 |
| 1806 | 144180 | 142940 | 142940 | -1240 | -1240 | 0 | 4 | 0 | |||
| 1807 | 144530 | 143280 | 143280 | -1250 | -1250 | 0 | 2 | 0 | |||
| 1808 | 144830 | 143590 | 143590 | 143590 | 143590 | 143590 | -1240 | -1240 | 4 | 4 | 0 |
| 1809 | 145430 | 144000 | 145120 | 143990 | 144720 | 144390 | -710 | -1040 | 1272 | 4344 | 442 |
| 1810 | 146750 | 145700 | 145700 | -1050 | -1050 | 0 | 2 | 0 | |||
| 1811 | 147440 | 146380 | 146380 | -1060 | -1060 | 0 | 2 | 0 | |||
| 1812 | 145480 | 144440 | 144440 | -1040 | -1040 | 0 | 4 | 0 | |||
| 1901 | 146030 | 144870 | 145460 | 144870 | 145250 | 145120 | -780 | -910 | 30 | 132 | -2 |
| 1902 | 146880 | 146880 | 146880 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146750 | 145840 | 145840 | -910 | -910 | 0 | 0 | 0 | |||
| 小计 | 19216 | 26552 / -162 | |||||||||
| 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 | 272.8 | 274.3 | 274.3 | 274.3 | 274.3 | 274.3 | 1.5 | 1.5 | 8 | 232 | 0 |
| 1805 | 275.15 | 274.4 | 276.9 | 274.4 | 275.5 | 275.95 | 0.35 | 0.8 | 46 | 14 | -8 |
| 1806 | 275.05 | 276.9 | 277.25 | 275.85 | 276.15 | 276.65 | 1.1 | 1.6 | 176800 | 332560 | -5534 |
| 1808 | 277.3 | 277.3 | 277.3 | 0 | 0 | 0 | 66 | 0 | |||
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 279.5 | 282.05 | 282.05 | 280.35 | 280.55 | 281.05 | 1.05 | 1.55 | 7986 | 53078 | 118 |
| 1902 | 280.85 | 281.55 | 283.8 | 281.55 | 283.8 | 282.8 | 2.95 | 1.95 | 6 | 4 | 2 |
| 1904 | 278.7 | 280.9 | 282.45 | 280.9 | 282.45 | 281.65 | 3.75 | 2.95 | 4 | 2 | 2 |
| 小计 | 184850 | 385982 / -5420 | |||||||||
| 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 | 3648 | 3651 | 3651 | 3651 | 3651 | 3651 | 3 | 3 | 22 | 192 | 0 |
| 1805 | 3667 | 3683 | 3693 | 3668 | 3672 | 3679 | 5 | 12 | 242 | 738 | -12 |
| 1806 | 3683 | 3697 | 3709 | 3681 | 3684 | 3694 | 1 | 11 | 329878 | 768850 | -9426 |
| 1807 | 3697 | 3726 | 3726 | 3706 | 3710 | 3708 | 13 | 11 | 122 | 378 | 32 |
| 1808 | 3715 | 3722 | 3722 | 3722 | 3722 | 3722 | 7 | 7 | 2 | 254 | 0 |
| 1809 | 3738 | 3753 | 3753 | 3733 | 3741 | 3748 | 3 | 10 | 36 | 542 | 4 |
| 1810 | 3795 | 3795 | 3795 | 0 | 0 | 0 | 256 | 0 | |||
| 1811 | 3782 | 3782 | 3782 | 0 | 0 | 0 | 84 | 0 | |||
| 1812 | 3792 | 3807 | 3818 | 3791 | 3795 | 3802 | 3 | 10 | 42500 | 128620 | 5816 |
| 1901 | 3811 | 3819 | 3824 | 3819 | 3824 | 3821 | 13 | 10 | 6 | 120 | -2 |
| 1902 | 3829 | 3839 | 3839 | 3811 | 3814 | 3824 | -15 | -5 | 30 | 102 | 10 |
| 1903 | 3860 | 3856 | 3857 | 3854 | 3854 | 3856 | -6 | -4 | 24 | 28 | 24 |
| 小计 | 372862 | 900164 / -3554 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
