| 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 | 51170 | 51200 | 51220 | 50330 | 50600 | 50670 | -570 | -500 | 20210 | 29620 | -6740 |
| 1805 | 51110 | 51200 | 51210 | 50180 | 50510 | 50710 | -600 | -400 | 153782 | 226164 | -8040 |
| 1806 | 51270 | 51360 | 51370 | 50300 | 50620 | 50860 | -650 | -410 | 260970 | 236052 | 6202 |
| 1807 | 51430 | 51500 | 51550 | 50470 | 50790 | 51030 | -640 | -400 | 68328 | 123470 | 6078 |
| 1808 | 51590 | 51610 | 51710 | 50660 | 50910 | 51120 | -680 | -470 | 15058 | 53926 | 2100 |
| 1809 | 51780 | 51710 | 51890 | 50830 | 51200 | 51330 | -580 | -450 | 7576 | 37440 | 78 |
| 1810 | 52020 | 52000 | 52050 | 51030 | 51350 | 51560 | -670 | -460 | 1982 | 30594 | -14 |
| 1811 | 52220 | 52040 | 52210 | 51230 | 51520 | 51810 | -700 | -410 | 1154 | 26586 | -58 |
| 1812 | 52350 | 52370 | 52400 | 51430 | 51730 | 51960 | -620 | -390 | 912 | 26122 | 46 |
| 1901 | 52670 | 52640 | 52640 | 51600 | 51840 | 52440 | -830 | -230 | 1550 | 24230 | 572 |
| 1902 | 52890 | 52650 | 52770 | 51830 | 52070 | 52370 | -820 | -520 | 710 | 21268 | 152 |
| 1903 | 53050 | 52930 | 52970 | 51980 | 52240 | 52510 | -810 | -540 | 810 | 9222 | 136 |
| 小计 | 533042 | 844694 / 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:铝 | |||||||||||
| 1804 | 14310 | 14310 | 14340 | 14200 | 14275 | 14245 | -35 | -65 | 7890 | 62170 | -4550 |
| 1805 | 14300 | 14295 | 14330 | 14170 | 14245 | 14235 | -55 | -65 | 91926 | 206504 | -12926 |
| 1806 | 14385 | 14405 | 14410 | 14240 | 14325 | 14315 | -60 | -70 | 305376 | 319446 | 12996 |
| 1807 | 14460 | 14455 | 14485 | 14320 | 14400 | 14385 | -60 | -75 | 87170 | 143314 | 7772 |
| 1808 | 14530 | 14525 | 14550 | 14400 | 14465 | 14455 | -65 | -75 | 22882 | 51124 | 3778 |
| 1809 | 14575 | 14635 | 14635 | 14470 | 14550 | 14525 | -25 | -50 | 5888 | 20598 | -312 |
| 1810 | 14660 | 14685 | 14685 | 14525 | 14625 | 14580 | -35 | -80 | 1150 | 8828 | -44 |
| 1811 | 14750 | 14710 | 14755 | 14640 | 14685 | 14695 | -65 | -55 | 102 | 1270 | 40 |
| 1812 | 14825 | 14800 | 14825 | 14740 | 14765 | 14790 | -60 | -35 | 66 | 1180 | 2 |
| 1901 | 14895 | 14860 | 14875 | 14765 | 14855 | 14825 | -40 | -70 | 52 | 610 | 8 |
| 1902 | 14980 | 14940 | 14955 | 14880 | 14905 | 14910 | -75 | -70 | 38 | 460 | 12 |
| 1903 | 14975 | 14980 | 15025 | 14940 | 15025 | 14970 | 50 | -5 | 24 | 204 | 12 |
| 小计 | 522564 | 815708 / 6788 | |||||||||
| 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 | 24660 | 24590 | 24590 | 23695 | 23850 | 24095 | -810 | -565 | 6150 | 8670 | -3140 |
| 1805 | 24600 | 24640 | 24655 | 23600 | 23745 | 24090 | -855 | -510 | 192220 | 117548 | 4560 |
| 1806 | 24500 | 24525 | 24570 | 23435 | 23625 | 23955 | -875 | -545 | 916278 | 294998 | 72826 |
| 1807 | 24425 | 24480 | 24480 | 23325 | 23510 | 23810 | -915 | -615 | 132138 | 111098 | 18192 |
| 1808 | 24325 | 24360 | 24385 | 23230 | 23420 | 23655 | -905 | -670 | 27630 | 29764 | 4620 |
| 1809 | 24260 | 24235 | 24305 | 23150 | 23350 | 23590 | -910 | -670 | 8510 | 7564 | 1996 |
| 1810 | 24135 | 24100 | 24100 | 23085 | 23255 | 23420 | -880 | -715 | 258 | 842 | -12 |
| 1811 | 24045 | 23965 | 24010 | 23000 | 23205 | 23345 | -840 | -700 | 84 | 508 | -30 |
| 1812 | 24015 | 23860 | 23860 | 23050 | 23145 | 23160 | -870 | -855 | 146 | 342 | 32 |
| 1901 | 23885 | 23840 | 23850 | 22890 | 23040 | 23150 | -845 | -735 | 570 | 820 | -72 |
| 1902 | 23840 | 23625 | 23625 | 22750 | 22930 | 22955 | -910 | -885 | 36 | 192 | -4 |
| 1903 | 23705 | 23525 | 23525 | 22700 | 22810 | 22770 | -895 | -935 | 192 | 328 | 148 |
| 小计 | 1284212 | 572674 / 99116 | |||||||||
| 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 | 18645 | 18420 | 18420 | 18420 | 18420 | 18420 | -225 | -225 | 10 | 3560 | 0 |
| 1805 | 18495 | 18515 | 18645 | 18350 | 18475 | 18515 | -20 | 20 | 57724 | 41718 | -716 |
| 1806 | 18375 | 18345 | 18490 | 18100 | 18280 | 18335 | -95 | -40 | 47804 | 34618 | 9000 |
| 1807 | 18255 | 18270 | 18320 | 18000 | 18110 | 18165 | -145 | -90 | 4078 | 5194 | 1740 |
| 1808 | 18155 | 17955 | 18150 | 17800 | 17905 | 17980 | -250 | -175 | 154 | 218 | -8 |
| 1809 | 18090 | 18000 | 18100 | 17715 | 17830 | 17985 | -260 | -105 | 74 | 398 | 22 |
| 1810 | 17940 | 17860 | 17860 | 17745 | 17745 | 17785 | -195 | -155 | 8 | 106 | 4 |
| 1811 | 17860 | 17860 | 17860 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 17905 | 17605 | 17970 | 17605 | 17630 | 17760 | -275 | -145 | 10 | 80 | 4 |
| 1901 | 17640 | 17830 | 17830 | 17830 | 17830 | 17830 | 190 | 190 | 2 | 92 | 0 |
| 1902 | 17720 | 17700 | 17700 | 17610 | 17610 | 17670 | -110 | -50 | 6 | 48 | 4 |
| 1903 | 17770 | 17680 | 17680 | 17650 | 17650 | 17665 | -120 | -105 | 4 | 8 | 2 |
| 小计 | 109874 | 86104 / 10052 | |||||||||
| 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 | 96490 | 96490 | 96490 | 0 | 0 | 0 | 0 | 0 | |||
| 1805 | 101070 | 101180 | 102220 | 100190 | 101530 | 101210 | 460 | 140 | 40974 | 111930 | -1988 |
| 1806 | 101240 | 101100 | 102150 | 100710 | 101800 | 101150 | 560 | -90 | 270 | 102 | 14 |
| 1807 | 101640 | 101610 | 102840 | 100700 | 102150 | 101790 | 510 | 150 | 1769138 | 339296 | 12520 |
| 1808 | 101590 | 101400 | 101550 | 101400 | 101480 | 101490 | -110 | -100 | 14 | 80 | -14 |
| 1809 | 102040 | 102100 | 103230 | 101120 | 102580 | 102160 | 540 | 120 | 132286 | 197934 | 8064 |
| 1810 | 102290 | 102160 | 103290 | 101640 | 102680 | 102640 | 390 | 350 | 58 | 184 | -8 |
| 1811 | 102020 | 101920 | 103070 | 101920 | 103070 | 102510 | 1050 | 490 | 12 | 84 | -4 |
| 1812 | 102070 | 102440 | 102440 | 102440 | 102440 | 102440 | 370 | 370 | 4 | 38 | -4 |
| 1901 | 103040 | 102830 | 104170 | 102160 | 103460 | 103060 | 420 | 20 | 2092 | 4096 | 106 |
| 1902 | 102050 | 102880 | 102880 | 102880 | 102880 | 102880 | 830 | 830 | 2 | 94 | -2 |
| 1903 | 102730 | 102730 | 102730 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 1944850 | 653854 / 18684 | |||||||||
| 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 | 140630 | 140630 | 140630 | 0 | 0 | 0 | 4 | 0 | |||
| 1805 | 144280 | 144260 | 144290 | 142690 | 143160 | 143340 | -1120 | -940 | 14376 | 16916 | 230 |
| 1806 | 145210 | 144270 | 144270 | -940 | -940 | 0 | 4 | 0 | |||
| 1807 | 145450 | 144500 | 144500 | -950 | -950 | 0 | 4 | 0 | |||
| 1808 | 142950 | 142020 | 142020 | -930 | -930 | 0 | 4 | 0 | |||
| 1809 | 146380 | 146380 | 146380 | 145050 | 145250 | 145520 | -1130 | -860 | 5168 | 11014 | 1920 |
| 1810 | 147630 | 147630 | 147630 | 0 | 0 | 0 | 30 | 0 | |||
| 1811 | 148020 | 147150 | 147150 | -870 | -870 | 0 | 2 | 0 | |||
| 1812 | 146060 | 145210 | 145210 | -850 | -850 | 0 | 4 | 0 | |||
| 1901 | 147810 | 147250 | 147380 | 146270 | 146270 | 146820 | -1540 | -990 | 16 | 172 | -2 |
| 1902 | 148830 | 148830 | 148830 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146400 | 145420 | 145420 | -980 | -980 | 0 | 0 | 0 | |||
| 小计 | 19560 | 28154 / 2148 | |||||||||
| 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 | 272.8 | 272.8 | 0 | 0 | 0 | 222 | 0 | |||
| 1805 | 272.95 | 274.95 | 276 | 273.9 | 273.9 | 274.75 | 0.95 | 1.8 | 14 | 6 | -6 |
| 1806 | 273.6 | 275.9 | 276.8 | 274.35 | 275.2 | 275.45 | 1.6 | 1.85 | 281170 | 313048 | -4064 |
| 1808 | 275.6 | 277.5 | 279.25 | 276.8 | 277 | 277.45 | 1.4 | 1.85 | 18 | 70 | -2 |
| 1810 | 275.8 | 275.8 | 275.8 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 277.7 | 279.95 | 281.25 | 278.7 | 279.65 | 279.9 | 1.95 | 2.2 | 36794 | 63616 | 8430 |
| 1902 | 278.7 | 289.5 | 289.55 | 280.9 | 280.9 | 284.45 | 2.2 | 5.75 | 110 | 18 | 14 |
| 1904 | 280.7 | 280.7 | 280.7 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 318106 | 377008 / 4372 | |||||||||
| 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 | 3619 | 3630 | 3660 | 3630 | 3637 | 3639 | 18 | 20 | 172 | 268 | 72 |
| 1805 | 3632 | 3635 | 3674 | 3635 | 3650 | 3647 | 18 | 15 | 94 | 566 | -42 |
| 1806 | 3651 | 3661 | 3692 | 3655 | 3663 | 3670 | 12 | 19 | 489154 | 672356 | -48344 |
| 1807 | 3674 | 3697 | 3697 | 3697 | 3697 | 3697 | 23 | 23 | 2 | 292 | 0 |
| 1808 | 3686 | 3694 | 3702 | 3685 | 3701 | 3697 | 15 | 11 | 40 | 280 | 18 |
| 1809 | 3701 | 3708 | 3737 | 3705 | 3713 | 3714 | 12 | 13 | 140 | 1606 | -2 |
| 1810 | 3716 | 3727 | 3727 | 3727 | 3727 | 3727 | 11 | 11 | 6 | 280 | 2 |
| 1811 | 3745 | 3745 | 3745 | 0 | 0 | 0 | 92 | 0 | |||
| 1812 | 3751 | 3764 | 3792 | 3756 | 3763 | 3770 | 12 | 19 | 123100 | 216670 | 19300 |
| 1901 | 3770 | 3805 | 3805 | 3787 | 3787 | 3793 | 17 | 23 | 6 | 138 | 6 |
| 1902 | 3787 | 3806 | 3806 | 3806 | 3806 | 3806 | 19 | 19 | 2 | 94 | 0 |
| 1903 | 3811 | 3807 | 3841 | 3804 | 3830 | 3826 | 19 | 15 | 88 | 76 | 12 |
| 小计 | 612804 | 892718 / -28978 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
