| 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 | |||||||||||
| 1808 | 48870 | 48580 | 49000 | 48380 | 48690 | 48740 | -180 | -130 | 78432 | 140344 | -3364 |
| 1809 | 48990 | 48700 | 49160 | 48510 | 48810 | 48820 | -180 | -170 | 295984 | 214454 | 2134 |
| 1810 | 49110 | 48800 | 49270 | 48620 | 48960 | 48950 | -150 | -160 | 50378 | 100240 | 2160 |
| 1811 | 49200 | 48920 | 49340 | 48710 | 49010 | 49030 | -190 | -170 | 12634 | 37856 | 372 |
| 1812 | 49240 | 48860 | 49400 | 48770 | 49100 | 49080 | -140 | -160 | 6832 | 35724 | 918 |
| 1901 | 49360 | 49100 | 49510 | 48860 | 49200 | 49180 | -160 | -180 | 2878 | 25196 | 532 |
| 1902 | 49490 | 49230 | 49550 | 48990 | 49290 | 49300 | -200 | -190 | 1548 | 12446 | -74 |
| 1903 | 49620 | 49390 | 49710 | 49100 | 49430 | 49430 | -190 | -190 | 506 | 12792 | 160 |
| 1904 | 49740 | 49510 | 49800 | 49260 | 49550 | 49540 | -190 | -200 | 322 | 19040 | 22 |
| 1905 | 49850 | 49590 | 49930 | 49380 | 49680 | 49690 | -170 | -160 | 1802 | 17324 | -350 |
| 1906 | 49940 | 49710 | 50030 | 49520 | 49810 | 49770 | -130 | -170 | 474 | 2424 | -112 |
| 1907 | 49940 | 50000 | 50090 | 49780 | 49800 | 49990 | -140 | 50 | 266 | 230 | 230 |
| 小计 | 452056 | 618070 / 2628 | |||||||||
| 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 | |||||||||||
| 1808 | 13950 | 13965 | 14020 | 13925 | 14000 | 13975 | 50 | 25 | 29504 | 149516 | -4848 |
| 1809 | 14025 | 14060 | 14090 | 13990 | 14075 | 14045 | 50 | 20 | 140044 | 272870 | -7526 |
| 1810 | 14090 | 14115 | 14155 | 14060 | 14140 | 14110 | 50 | 20 | 29676 | 118824 | 4942 |
| 1811 | 14165 | 14175 | 14230 | 14135 | 14230 | 14190 | 65 | 25 | 6702 | 34030 | 1570 |
| 1812 | 14245 | 14280 | 14305 | 14210 | 14295 | 14265 | 50 | 20 | 1530 | 17268 | 100 |
| 1901 | 14305 | 14315 | 14375 | 14305 | 14340 | 14340 | 35 | 35 | 254 | 3810 | 28 |
| 1902 | 14375 | 14380 | 14445 | 14380 | 14425 | 14415 | 50 | 40 | 264 | 1338 | 30 |
| 1903 | 14530 | 14510 | 14510 | 14505 | 14510 | 14505 | -20 | -25 | 136 | 846 | 16 |
| 1904 | 14525 | 14525 | 14525 | 0 | 0 | 0 | 188 | 0 | |||
| 1905 | 14560 | 14620 | 14630 | 14620 | 14630 | 14625 | 70 | 65 | 4 | 238 | 0 |
| 1906 | 14640 | 14605 | 14605 | 14605 | 14605 | 14605 | -35 | -35 | 2 | 136 | 0 |
| 1907 | 14640 | 14640 | 14640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 208116 | 599064 / -5688 | |||||||||
| 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 | |||||||||||
| 1808 | 20885 | 20475 | 20585 | 20220 | 20400 | 20410 | -485 | -475 | 133136 | 112110 | -4536 |
| 1809 | 20740 | 20310 | 20440 | 20055 | 20230 | 20250 | -510 | -490 | 819872 | 243022 | 12826 |
| 1810 | 20605 | 20165 | 20315 | 19930 | 20080 | 20130 | -525 | -475 | 71240 | 85692 | 7950 |
| 1811 | 20515 | 20030 | 20225 | 19850 | 19985 | 20030 | -530 | -485 | 24498 | 26108 | 822 |
| 1812 | 20430 | 20045 | 20165 | 19780 | 19915 | 20000 | -515 | -430 | 4824 | 13164 | 784 |
| 1901 | 20315 | 19970 | 20090 | 19735 | 19860 | 19885 | -455 | -430 | 1486 | 3620 | 524 |
| 1902 | 20205 | 19945 | 20000 | 19735 | 19800 | 19855 | -405 | -350 | 240 | 718 | -2 |
| 1903 | 20135 | 19905 | 19970 | 19700 | 19765 | 19840 | -370 | -295 | 158 | 546 | -28 |
| 1904 | 20200 | 19870 | 19955 | 19575 | 19665 | 19770 | -535 | -430 | 522 | 2432 | 204 |
| 1905 | 20135 | 19880 | 19895 | 19600 | 19630 | 19765 | -505 | -370 | 392 | 1170 | 54 |
| 1906 | 20010 | 19750 | 19870 | 19470 | 19625 | 19675 | -385 | -335 | 56 | 854 | 12 |
| 1907 | 20010 | 19555 | 19725 | 19410 | 19575 | 19600 | -435 | -410 | 20 | 10 | 10 |
| 小计 | 1056444 | 489446 / 18620 | |||||||||
| 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 | |||||||||||
| 1808 | 19170 | 19020 | 19110 | 18660 | 18760 | 18825 | -410 | -345 | 60596 | 49414 | -768 |
| 1809 | 18460 | 18460 | 18540 | 18165 | 18225 | 18305 | -235 | -155 | 26552 | 39692 | 2392 |
| 1810 | 18100 | 18160 | 18180 | 17860 | 17880 | 17980 | -220 | -120 | 1556 | 4894 | 408 |
| 1811 | 17895 | 17895 | 17920 | 17675 | 17685 | 17745 | -210 | -150 | 142 | 652 | 58 |
| 1812 | 17670 | 17955 | 17955 | 17560 | 17575 | 17635 | -95 | -35 | 150 | 610 | 64 |
| 1901 | 17590 | 17430 | 17430 | 17300 | 17300 | 17365 | -290 | -225 | 28 | 346 | 8 |
| 1902 | 17480 | 17480 | 17480 | 0 | 0 | 0 | 124 | 0 | |||
| 1903 | 17365 | 17345 | 17345 | 17200 | 17250 | 17265 | -115 | -100 | 10 | 128 | -10 |
| 1904 | 17205 | 17185 | 17185 | 17060 | 17160 | 17140 | -45 | -65 | 10 | 34 | 0 |
| 1905 | 17170 | 17150 | 17240 | 17060 | 17075 | 17115 | -95 | -55 | 20 | 160 | 8 |
| 1906 | 17095 | 17060 | 17090 | 16895 | 17090 | 17015 | -5 | -80 | 30 | 80 | 20 |
| 1907 | 17095 | 17095 | 17095 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 89094 | 96134 / 2180 | |||||||||
| 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 | |||||||||||
| 1808 | 112050 | 110240 | 110540 | 108860 | 108860 | 109980 | -3190 | -2070 | 80 | 302 | -8 |
| 1809 | 111530 | 110300 | 110880 | 108550 | 109140 | 109760 | -2390 | -1770 | 741684 | 330376 | -9192 |
| 1810 | 111120 | 110430 | 110570 | 108500 | 108560 | 108750 | -2560 | -2370 | 324 | 474 | 196 |
| 1811 | 111470 | 110070 | 110700 | 108390 | 108900 | 109590 | -2570 | -1880 | 333786 | 144958 | -200 |
| 1812 | 110620 | 109470 | 109470 | -1150 | -1150 | 0 | 82 | 0 | |||
| 1901 | 111390 | 110450 | 110760 | 108400 | 108970 | 109470 | -2420 | -1920 | 29192 | 64892 | 1676 |
| 1902 | 113000 | 109750 | 109980 | 108950 | 108950 | 109560 | -4050 | -3440 | 6 | 292 | 2 |
| 1903 | 111850 | 110530 | 111080 | 108800 | 109450 | 109440 | -2400 | -2410 | 1856 | 18880 | -126 |
| 1904 | 111280 | 111060 | 111060 | 109170 | 109170 | 110110 | -2110 | -1170 | 4 | 154 | -4 |
| 1905 | 112110 | 110900 | 111310 | 109110 | 109700 | 110050 | -2410 | -2060 | 2080 | 24524 | -2 |
| 1906 | 112470 | 110680 | 110680 | 109800 | 109800 | 110240 | -2670 | -2230 | 4 | 74 | 0 |
| 1907 | 112470 | 109020 | 112950 | 107630 | 110190 | 111490 | -2280 | -980 | 64 | 40 | 40 |
| 小计 | 1109080 | 585048 / -7618 | |||||||||
| 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 | |||||||||||
| 1808 | 144100 | 144450 | 144450 | 144450 | 144450 | 144450 | 350 | 350 | 2 | 2 | -2 |
| 1809 | 145120 | 144550 | 144970 | 143520 | 144050 | 144160 | -1070 | -960 | 17492 | 28860 | -220 |
| 1810 | 145490 | 145370 | 145370 | 142410 | 142410 | 143890 | -3080 | -1600 | 4 | 4 | 2 |
| 1811 | 145900 | 144290 | 144290 | -1610 | -1610 | 0 | 2 | 0 | |||
| 1812 | 145290 | 143690 | 143690 | -1600 | -1600 | 0 | 0 | 0 | |||
| 1901 | 147160 | 146740 | 147030 | 145650 | 146000 | 146260 | -1160 | -900 | 1188 | 7012 | 374 |
| 1902 | 147960 | 147960 | 147960 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146520 | 146520 | 146520 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146690 | 145790 | 145790 | -900 | -900 | 0 | 2 | 0 | |||
| 1905 | 148810 | 148030 | 148400 | 147770 | 147810 | 148100 | -1000 | -710 | 18 | 192 | 6 |
| 1906 | 147000 | 146290 | 146290 | -710 | -710 | 0 | 2 | 0 | |||
| 1907 | 147000 | 147000 | 147000 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18704 | 36076 / 160 | |||||||||
| 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 | |||||||||||
| 1808 | 270 | 270 | 270 | 270 | 270 | 270 | 0 | 0 | 4 | 76 | 0 |
| 1809 | 271.6 | 271.6 | 271.6 | 0 | 0 | 0 | 10 | 0 | |||
| 1810 | 270.75 | 270.55 | 270.55 | 270.05 | 270.05 | 270.35 | -0.7 | -0.4 | 6 | 56 | -2 |
| 1812 | 272.05 | 271.55 | 271.75 | 270.75 | 271.55 | 271.15 | -0.5 | -0.9 | 99132 | 338666 | 820 |
| 1902 | 274.45 | 273.65 | 273.65 | 273.25 | 273.25 | 273.45 | -1.2 | -1 | 4 | 72 | 0 |
| 1904 | 275.5 | 275.5 | 275.5 | 0 | 0 | 0 | 152 | 0 | |||
| 1906 | 275.95 | 275.6 | 275.6 | 274.85 | 275.15 | 275.1 | -0.8 | -0.85 | 172 | 2214 | 90 |
| 1908 | 275.95 | 275.95 | 275.95 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 99318 | 341246 / 908 | |||||||||
| 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 | |||||||||||
| 1808 | 3663 | 3648 | 3654 | 3643 | 3653 | 3647 | -10 | -16 | 26 | 222 | -8 |
| 1809 | 3679 | 3666 | 3670 | 3660 | 3670 | 3666 | -9 | -13 | 48 | 1108 | -18 |
| 1810 | 3689 | 3670 | 3681 | 3668 | 3679 | 3672 | -10 | -17 | 30 | 172 | -6 |
| 1811 | 3715 | 3698 | 3698 | 3693 | 3698 | 3697 | -17 | -18 | 28 | 164 | 6 |
| 1812 | 3722 | 3717 | 3719 | 3693 | 3713 | 3709 | -9 | -13 | 354084 | 713052 | 18302 |
| 1901 | 3738 | 3774 | 3774 | 3719 | 3729 | 3729 | -9 | -9 | 40 | 316 | 6 |
| 1902 | 3757 | 3757 | 3757 | 0 | 0 | 0 | 156 | 0 | |||
| 1903 | 3791 | 3745 | 3745 | 3745 | 3745 | 3745 | -46 | -46 | 2 | 134 | -2 |
| 1904 | 3773 | 3767 | 3773 | 3761 | 3773 | 3766 | 0 | -7 | 56 | 938 | -40 |
| 1905 | 3824 | 3824 | 3824 | 0 | 0 | 0 | 180 | 0 | |||
| 1906 | 3820 | 3811 | 3816 | 3793 | 3809 | 3805 | -11 | -15 | 1956 | 7594 | 464 |
| 1907 | 3820 | 3820 | 3820 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 356270 | 724036 / 18704 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
