| 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 | |||||||||||
| 1806 | 50920 | 50960 | 51160 | 50880 | 51120 | 51050 | 200 | 130 | 58500 | 164734 | -8596 |
| 1807 | 51070 | 51160 | 51370 | 51060 | 51290 | 51240 | 220 | 170 | 141748 | 206310 | -4928 |
| 1808 | 51260 | 51310 | 51540 | 51240 | 51450 | 51420 | 190 | 160 | 26470 | 104250 | 2436 |
| 1809 | 51450 | 51490 | 51720 | 51420 | 51660 | 51600 | 210 | 150 | 9560 | 50998 | 1626 |
| 1810 | 51660 | 51690 | 51900 | 51600 | 51840 | 51780 | 180 | 120 | 1690 | 32460 | 84 |
| 1811 | 51850 | 51870 | 52040 | 51800 | 51990 | 51980 | 140 | 130 | 284 | 27526 | -54 |
| 1812 | 52040 | 52070 | 52250 | 51940 | 52160 | 52150 | 120 | 110 | 1798 | 32338 | 834 |
| 1901 | 52170 | 52280 | 52400 | 52200 | 52360 | 52360 | 190 | 190 | 2212 | 32056 | 968 |
| 1902 | 52390 | 52380 | 52640 | 52340 | 52560 | 52520 | 170 | 130 | 394 | 27370 | -188 |
| 1903 | 52580 | 52600 | 52820 | 52500 | 52710 | 52640 | 130 | 60 | 124 | 16574 | 34 |
| 1904 | 52690 | 52710 | 52950 | 52710 | 52900 | 52860 | 210 | 170 | 82 | 4278 | -36 |
| 1905 | 52910 | 52990 | 53060 | 52970 | 53050 | 53020 | 140 | 110 | 30 | 852 | 18 |
| 小计 | 242892 | 699746 / -7802 | |||||||||
| 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 | |||||||||||
| 1806 | 14795 | 14755 | 14820 | 14700 | 14755 | 14750 | -40 | -45 | 38308 | 166084 | -4626 |
| 1807 | 14865 | 14815 | 14900 | 14770 | 14840 | 14825 | -25 | -40 | 189112 | 292592 | -8846 |
| 1808 | 14935 | 14875 | 14970 | 14840 | 14900 | 14895 | -35 | -40 | 65024 | 126070 | 872 |
| 1809 | 14990 | 14955 | 15025 | 14900 | 14980 | 14960 | -10 | -30 | 20902 | 61102 | 658 |
| 1810 | 15045 | 14995 | 15075 | 14955 | 15025 | 14990 | -20 | -55 | 1940 | 17324 | 118 |
| 1811 | 15100 | 15070 | 15125 | 15020 | 15085 | 15050 | -15 | -50 | 220 | 2364 | -54 |
| 1812 | 15160 | 15185 | 15195 | 15065 | 15105 | 15135 | -55 | -25 | 100 | 1950 | 18 |
| 1901 | 15215 | 15205 | 15205 | 15170 | 15170 | 15200 | -45 | -15 | 14 | 858 | 10 |
| 1902 | 15240 | 15190 | 15240 | 15190 | 15240 | 15225 | 0 | -15 | 8 | 868 | -2 |
| 1903 | 15220 | 15265 | 15280 | 15250 | 15270 | 15270 | 50 | 50 | 26 | 516 | -18 |
| 1904 | 15325 | 15320 | 15370 | 15320 | 15330 | 15335 | 5 | 10 | 10 | 178 | 2 |
| 1905 | 15505 | 15370 | 15370 | 15360 | 15360 | 15365 | -145 | -140 | 4 | 4 | 4 |
| 小计 | 315668 | 669910 / -11864 | |||||||||
| 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 | |||||||||||
| 1806 | 23845 | 23660 | 23930 | 23660 | 23840 | 23815 | -5 | -30 | 55756 | 106406 | -1320 |
| 1807 | 23755 | 23590 | 23820 | 23560 | 23725 | 23700 | -30 | -55 | 320408 | 242604 | -3508 |
| 1808 | 23695 | 23500 | 23745 | 23480 | 23650 | 23620 | -45 | -75 | 43242 | 73948 | 3050 |
| 1809 | 23610 | 23405 | 23680 | 23405 | 23580 | 23555 | -30 | -55 | 15792 | 32710 | -304 |
| 1810 | 23525 | 23390 | 23615 | 23375 | 23510 | 23505 | -15 | -20 | 1478 | 3532 | -20 |
| 1811 | 23340 | 23395 | 23565 | 23345 | 23475 | 23440 | 135 | 100 | 1492 | 1856 | 752 |
| 1812 | 23415 | 23290 | 23470 | 23275 | 23390 | 23385 | -25 | -30 | 24 | 730 | 10 |
| 1901 | 23340 | 23275 | 23440 | 23245 | 23345 | 23345 | 5 | 5 | 156 | 1262 | -6 |
| 1902 | 23400 | 23175 | 23335 | 23175 | 23290 | 23270 | -110 | -130 | 106 | 274 | -30 |
| 1903 | 23210 | 23420 | 23420 | 23090 | 23195 | 23250 | -15 | 40 | 226 | 298 | -26 |
| 1904 | 23155 | 23080 | 23200 | 23070 | 23140 | 23110 | -15 | -45 | 78 | 224 | 36 |
| 1905 | 23040 | 23025 | 23125 | 22980 | 23040 | 23040 | 0 | 0 | 58 | 166 | 38 |
| 小计 | 438816 | 464010 / -1328 | |||||||||
| 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 | |||||||||||
| 1806 | 19460 | 19420 | 19705 | 19360 | 19665 | 19545 | 205 | 85 | 30518 | 57848 | 1150 |
| 1807 | 18955 | 18880 | 19200 | 18875 | 19170 | 19050 | 215 | 95 | 22738 | 52444 | 3028 |
| 1808 | 18620 | 18500 | 18810 | 18500 | 18795 | 18680 | 175 | 60 | 2028 | 12012 | 396 |
| 1809 | 18465 | 18430 | 18595 | 18380 | 18560 | 18480 | 95 | 15 | 428 | 2100 | 4 |
| 1810 | 18285 | 18255 | 18420 | 18240 | 18385 | 18305 | 100 | 20 | 76 | 426 | -14 |
| 1811 | 18210 | 18320 | 18320 | 18320 | 18320 | 18320 | 110 | 110 | 2 | 280 | 0 |
| 1812 | 18130 | 18130 | 18130 | 0 | 0 | 0 | 124 | 0 | |||
| 1901 | 17820 | 18080 | 18080 | 18080 | 18080 | 18080 | 260 | 260 | 14 | 162 | -6 |
| 1902 | 17915 | 17955 | 17955 | 40 | 40 | 0 | 100 | 0 | |||
| 1903 | 17785 | 17785 | 17785 | 0 | 0 | 0 | 56 | 0 | |||
| 1904 | 17700 | 17860 | 17955 | 17860 | 17955 | 17905 | 255 | 205 | 4 | 24 | 0 |
| 1905 | 17610 | 17610 | 17610 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 55808 | 125578 / 4558 | |||||||||
| 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 | |||||||||||
| 1806 | 107910 | 107460 | 109700 | 107080 | 109590 | 108780 | 1680 | 870 | 206 | 92 | -8 |
| 1807 | 107870 | 108000 | 110430 | 107870 | 110240 | 109170 | 2370 | 1300 | 762792 | 394776 | 47060 |
| 1808 | 107270 | 107940 | 110000 | 107940 | 110000 | 109310 | 2730 | 2040 | 22 | 144 | 6 |
| 1809 | 107360 | 107400 | 109900 | 107350 | 109700 | 108720 | 2340 | 1360 | 198272 | 256424 | 20116 |
| 1810 | 107400 | 107650 | 109430 | 107550 | 109260 | 108250 | 1860 | 850 | 170 | 228 | 2 |
| 1811 | 107000 | 107120 | 109460 | 107000 | 109360 | 108260 | 2360 | 1260 | 75642 | 77762 | 4566 |
| 1812 | 106840 | 105990 | 109180 | 105990 | 108830 | 106750 | 1990 | -90 | 158 | 214 | -22 |
| 1901 | 106680 | 106800 | 109100 | 106690 | 108960 | 107910 | 2280 | 1230 | 6488 | 23852 | 588 |
| 1902 | 107060 | 106880 | 107030 | 106880 | 107030 | 106910 | -30 | -150 | 8 | 174 | -8 |
| 1903 | 106800 | 108400 | 108400 | 108400 | 108400 | 108400 | 1600 | 1600 | 2 | 100 | -2 |
| 1904 | 107320 | 107780 | 110090 | 107780 | 108380 | 108820 | 1060 | 1500 | 8 | 50 | 6 |
| 1905 | 107040 | 108020 | 108870 | 106970 | 108870 | 107990 | 1830 | 950 | 138 | 100 | 58 |
| 小计 | 1043906 | 753916 / 72362 | |||||||||
| 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 | |||||||||||
| 1806 | 142240 | 140460 | 141850 | 140460 | 141850 | 141570 | -390 | -670 | 10 | 38 | -4 |
| 1807 | 144770 | 144600 | 144600 | 142820 | 142820 | 143710 | -1950 | -1060 | 8 | 18 | -4 |
| 1808 | 140670 | 139640 | 139640 | -1030 | -1030 | 0 | 2 | 0 | |||
| 1809 | 145770 | 145350 | 145600 | 144500 | 144980 | 145130 | -790 | -640 | 17666 | 28208 | 1704 |
| 1810 | 146600 | 145950 | 145950 | -650 | -650 | 0 | 4 | 0 | |||
| 1811 | 148170 | 147520 | 147520 | -650 | -650 | 0 | 2 | 0 | |||
| 1812 | 147560 | 146910 | 146910 | -650 | -650 | 0 | 0 | 0 | |||
| 1901 | 147700 | 147250 | 147300 | 146650 | 146800 | 146890 | -900 | -810 | 82 | 464 | 58 |
| 1902 | 148510 | 148510 | 148510 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146790 | 146790 | 146790 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147370 | 147370 | 147370 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 148250 | 148000 | 148000 | 148000 | 148000 | 148000 | -250 | -250 | 2 | 10 | 2 |
| 小计 | 17768 | 28746 / 1756 | |||||||||
| 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 | |||||||||||
| 1806 | 266.65 | 266.7 | 266.8 | 266.3 | 266.6 | 266.5 | -0.05 | -0.15 | 10262 | 50550 | -1962 |
| 1807 | 266.4 | 266.4 | 266.4 | 0 | 0 | 0 | 10 | 0 | |||
| 1808 | 268.95 | 269.05 | 269.15 | 268.65 | 269.15 | 268.95 | 0.2 | 0 | 6 | 136 | 2 |
| 1810 | 269.5 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 0.25 | 0.25 | 2 | 26 | 2 |
| 1812 | 270.35 | 270 | 270.45 | 269.9 | 270.3 | 270.15 | -0.05 | -0.2 | 87276 | 321724 | 1830 |
| 1902 | 276.8 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | -4.65 | -4.65 | 2 | 28 | 0 |
| 1904 | 274.55 | 274.55 | 274.55 | 0 | 0 | 0 | 140 | 0 | |||
| 1906 | 273.95 | 274.1 | 274.25 | 271.15 | 274.25 | 273.5 | 0.3 | -0.45 | 10 | 26 | 2 |
| 小计 | 97558 | 372640 / -126 | |||||||||
| 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 | |||||||||||
| 1806 | 3618 | 3626 | 3636 | 3622 | 3628 | 3628 | 10 | 10 | 29828 | 173218 | -7724 |
| 1807 | 3639 | 3645 | 3649 | 3637 | 3637 | 3643 | -2 | 4 | 6 | 194 | -2 |
| 1808 | 3659 | 3659 | 3659 | 0 | 0 | 0 | 344 | 0 | |||
| 1809 | 3669 | 3681 | 3685 | 3674 | 3684 | 3681 | 15 | 12 | 114 | 1236 | 10 |
| 1810 | 3704 | 3704 | 3704 | 0 | 0 | 0 | 222 | 0 | |||
| 1811 | 3742 | 3742 | 3742 | 0 | 0 | 0 | 94 | 0 | |||
| 1812 | 3718 | 3730 | 3737 | 3723 | 3729 | 3729 | 11 | 11 | 184272 | 647222 | -102 |
| 1901 | 3738 | 3800 | 3800 | 3748 | 3748 | 3782 | 10 | 44 | 76 | 242 | -10 |
| 1902 | 3764 | 3764 | 3764 | 0 | 0 | 0 | 108 | 0 | |||
| 1903 | 3777 | 3777 | 3777 | 0 | 0 | 0 | 86 | 0 | |||
| 1904 | 3805 | 3862 | 3862 | 3812 | 3812 | 3821 | 7 | 16 | 14 | 594 | 6 |
| 1905 | 3826 | 3843 | 3843 | 3843 | 3843 | 3843 | 17 | 17 | 2 | 2 | 2 |
| 小计 | 214312 | 823562 / -7820 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
