| 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 | 49910 | 49850 | 50160 | 49660 | 50000 | 49910 | 90 | 0 | 53186 | 102762 | -5462 |
| 1809 | 50020 | 49910 | 50290 | 49750 | 50140 | 50000 | 120 | -20 | 281736 | 196458 | -3042 |
| 1810 | 50090 | 49990 | 50360 | 49850 | 50220 | 50110 | 130 | 20 | 76590 | 117188 | 4904 |
| 1811 | 50160 | 50060 | 50400 | 49910 | 50260 | 50190 | 100 | 30 | 16372 | 46046 | 1202 |
| 1812 | 50190 | 50280 | 50430 | 49950 | 50310 | 50270 | 120 | 80 | 13468 | 42940 | 2582 |
| 1901 | 50240 | 50210 | 50470 | 49950 | 50410 | 50310 | 170 | 70 | 4028 | 26754 | 478 |
| 1902 | 50310 | 50280 | 50510 | 50060 | 50460 | 50360 | 150 | 50 | 1336 | 12012 | -110 |
| 1903 | 50310 | 50250 | 50600 | 50090 | 50540 | 50440 | 230 | 130 | 1734 | 11420 | 292 |
| 1904 | 50420 | 50390 | 50640 | 50130 | 50590 | 50470 | 170 | 50 | 1220 | 13718 | -502 |
| 1905 | 50470 | 50510 | 50690 | 50250 | 50650 | 50550 | 180 | 80 | 1878 | 14036 | -782 |
| 1906 | 50550 | 50440 | 50730 | 50410 | 50540 | 50620 | -10 | 70 | 84 | 3102 | -16 |
| 1907 | 50620 | 50770 | 50850 | 50590 | 50850 | 50760 | 230 | 140 | 34 | 1698 | -8 |
| 小计 | 451666 | 588134 / -464 | |||||||||
| 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 | 14320 | 14265 | 14330 | 14185 | 14250 | 14245 | -70 | -75 | 18168 | 109464 | -3174 |
| 1809 | 14400 | 14370 | 14410 | 14255 | 14330 | 14325 | -70 | -75 | 179094 | 266914 | -4154 |
| 1810 | 14470 | 14440 | 14475 | 14325 | 14405 | 14390 | -65 | -80 | 64982 | 159926 | 3444 |
| 1811 | 14530 | 14470 | 14530 | 14380 | 14460 | 14455 | -70 | -75 | 19394 | 60604 | 2590 |
| 1812 | 14570 | 14545 | 14585 | 14445 | 14500 | 14535 | -70 | -35 | 4512 | 29720 | 870 |
| 1901 | 14600 | 14580 | 14605 | 14475 | 14550 | 14565 | -50 | -35 | 2286 | 11932 | 308 |
| 1902 | 14620 | 14595 | 14630 | 14500 | 14565 | 14570 | -55 | -50 | 340 | 3294 | 4 |
| 1903 | 14665 | 14665 | 14665 | 14560 | 14650 | 14615 | -15 | -50 | 204 | 882 | -62 |
| 1904 | 14735 | 14645 | 14680 | 14645 | 14680 | 14650 | -55 | -85 | 8 | 214 | -4 |
| 1905 | 14765 | 14695 | 14735 | 14695 | 14735 | 14715 | -30 | -50 | 4 | 262 | 0 |
| 1906 | 14780 | 14770 | 14770 | 14735 | 14735 | 14750 | -45 | -30 | 6 | 142 | -4 |
| 1907 | 14810 | 14820 | 14820 | 14740 | 14775 | 14785 | -35 | -25 | 16 | 92 | 0 |
| 小计 | 289014 | 643446 / -182 | |||||||||
| 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 | 21740 | 21650 | 21735 | 21420 | 21590 | 21525 | -150 | -215 | 39888 | 55872 | -2462 |
| 1809 | 21550 | 21450 | 21540 | 21190 | 21380 | 21320 | -170 | -230 | 382970 | 240782 | -7176 |
| 1810 | 21370 | 21290 | 21340 | 21000 | 21185 | 21125 | -185 | -245 | 249498 | 134160 | 17194 |
| 1811 | 21230 | 21135 | 21185 | 20835 | 21020 | 20965 | -210 | -265 | 26582 | 39048 | 4542 |
| 1812 | 21155 | 21045 | 21075 | 20730 | 20910 | 20865 | -245 | -290 | 3328 | 13156 | 804 |
| 1901 | 21070 | 20930 | 20965 | 20615 | 20780 | 20730 | -290 | -340 | 1308 | 3760 | 142 |
| 1902 | 20990 | 20810 | 20865 | 20555 | 20705 | 20625 | -285 | -365 | 170 | 1274 | 40 |
| 1903 | 20865 | 20575 | 20585 | 20470 | 20580 | 20520 | -285 | -345 | 210 | 860 | 168 |
| 1904 | 20765 | 20655 | 20655 | 20445 | 20555 | 20480 | -210 | -285 | 374 | 3014 | 138 |
| 1905 | 20755 | 20500 | 20655 | 20305 | 20465 | 20415 | -290 | -340 | 204 | 1406 | 82 |
| 1906 | 20660 | 20510 | 20570 | 20300 | 20360 | 20375 | -300 | -285 | 28 | 884 | 2 |
| 1907 | 20590 | 20315 | 20430 | 20245 | 20245 | 20320 | -345 | -270 | 30 | 104 | 10 |
| 小计 | 704590 | 494320 / 13484 | |||||||||
| 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 | 19060 | 19050 | 19145 | 18995 | 19105 | 19065 | 45 | 5 | 13920 | 23806 | -5072 |
| 1809 | 18740 | 18740 | 18835 | 18630 | 18820 | 18730 | 80 | -10 | 53598 | 61664 | 3470 |
| 1810 | 18435 | 18470 | 18525 | 18320 | 18525 | 18430 | 90 | -5 | 4928 | 13932 | 720 |
| 1811 | 18210 | 18280 | 18310 | 18115 | 18300 | 18200 | 90 | -10 | 558 | 1716 | 142 |
| 1812 | 18070 | 18190 | 18190 | 18000 | 18005 | 18045 | -65 | -25 | 28 | 638 | 10 |
| 1901 | 18020 | 18095 | 18110 | 17885 | 18035 | 17980 | 15 | -40 | 76 | 392 | -6 |
| 1902 | 17850 | 17850 | 17850 | 0 | 0 | 0 | 128 | 0 | |||
| 1903 | 17840 | 17750 | 17750 | 17720 | 17720 | 17735 | -120 | -105 | 4 | 98 | 4 |
| 1904 | 17755 | 17740 | 17740 | 17740 | 17740 | 17740 | -15 | -15 | 2 | 42 | 2 |
| 1905 | 17745 | 17745 | 17745 | 0 | 0 | 0 | 212 | 0 | |||
| 1906 | 17550 | 17620 | 17620 | 17620 | 17620 | 17620 | 70 | 70 | 2 | 184 | 0 |
| 1907 | 17540 | 17540 | 17540 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 73116 | 102818 / -730 | |||||||||
| 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 | 110350 | 112280 | 112280 | 109220 | 110900 | 110170 | 550 | -180 | 104 | 224 | -44 |
| 1809 | 110960 | 111380 | 111770 | 110500 | 111320 | 111140 | 360 | 180 | 550298 | 268914 | -8516 |
| 1810 | 110680 | 110810 | 111250 | 110440 | 111250 | 110680 | 570 | 0 | 44 | 264 | -10 |
| 1811 | 110770 | 111280 | 111570 | 110410 | 111120 | 111010 | 350 | 240 | 318076 | 155358 | 3014 |
| 1812 | 110670 | 110540 | 110540 | 110530 | 110530 | 110530 | -140 | -140 | 20 | 104 | 20 |
| 1901 | 110880 | 111380 | 111640 | 110460 | 111150 | 111050 | 270 | 170 | 30032 | 67522 | -594 |
| 1902 | 109930 | 110750 | 110750 | 820 | 820 | 0 | 288 | 0 | |||
| 1903 | 111280 | 111680 | 112050 | 110920 | 111600 | 111520 | 320 | 240 | 436 | 18812 | -26 |
| 1904 | 111400 | 111400 | 111400 | 0 | 0 | 0 | 154 | 0 | |||
| 1905 | 111380 | 111900 | 112090 | 111000 | 111780 | 111560 | 400 | 180 | 1390 | 23858 | -100 |
| 1906 | 111300 | 112000 | 112000 | 112000 | 112000 | 112000 | 700 | 700 | 2 | 76 | 0 |
| 1907 | 111910 | 112160 | 112160 | 112160 | 112160 | 112160 | 250 | 250 | 4 | 68 | 0 |
| 小计 | 900406 | 535642 / -6256 | |||||||||
| 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 | 146610 | 146610 | 146610 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 145270 | 145900 | 146000 | 145180 | 145520 | 145520 | 250 | 250 | 15624 | 25572 | -716 |
| 1810 | 145990 | 146240 | 146240 | 250 | 250 | 0 | 2 | 0 | |||
| 1811 | 146380 | 146630 | 146630 | 250 | 250 | 0 | 2 | 0 | |||
| 1812 | 145770 | 146020 | 146020 | 250 | 250 | 0 | 0 | 0 | |||
| 1901 | 147500 | 148010 | 148120 | 147300 | 147760 | 147710 | 260 | 210 | 1570 | 10626 | 604 |
| 1902 | 148310 | 148310 | 148310 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147020 | 147020 | 147020 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147020 | 147230 | 147230 | 210 | 210 | 0 | 2 | 0 | |||
| 1905 | 148980 | 149440 | 149450 | 149130 | 149230 | 149360 | 250 | 380 | 22 | 200 | -2 |
| 1906 | 146460 | 146460 | 146460 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17216 | 36406 / -114 | |||||||||
| 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 | 269.1 | 269.1 | 269.1 | 269.1 | 269.1 | -0.9 | -0.9 | 2 | 72 | -2 |
| 1809 | 268.45 | 268.45 | 268.45 | 0 | 0 | 0 | 12 | 0 | |||
| 1810 | 270.2 | 270.2 | 270.2 | 0 | 0 | 0 | 52 | 0 | |||
| 1812 | 271.85 | 271.75 | 272.1 | 271.3 | 272.1 | 271.65 | 0.25 | -0.2 | 94872 | 336058 | 2180 |
| 1902 | 274.6 | 273.9 | 273.9 | 273.9 | 273.9 | 273.9 | -0.7 | -0.7 | 2 | 74 | 0 |
| 1904 | 275.65 | 275.55 | 275.55 | 275.2 | 275.2 | 275.3 | -0.45 | -0.35 | 10 | 150 | 4 |
| 1906 | 275.95 | 275.9 | 276.1 | 275.35 | 276.05 | 275.7 | 0.1 | -0.25 | 278 | 3096 | 24 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 95164 | 339516 / 2206 | |||||||||
| 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 | 3630 | 3668 | 3668 | 3630 | 3640 | 3640 | 10 | 10 | 14 | 196 | -4 |
| 1809 | 3651 | 3654 | 3656 | 3654 | 3656 | 3654 | 5 | 3 | 10 | 1364 | 0 |
| 1810 | 3656 | 3656 | 3656 | 0 | 0 | 0 | 176 | 0 | |||
| 1811 | 3689 | 3688 | 3688 | 3686 | 3686 | 3687 | -3 | -2 | 6 | 176 | 2 |
| 1812 | 3698 | 3699 | 3706 | 3693 | 3701 | 3699 | 3 | 1 | 163940 | 725146 | -4170 |
| 1901 | 3710 | 3714 | 3720 | 3714 | 3716 | 3716 | 6 | 6 | 8 | 326 | 0 |
| 1902 | 3713 | 3713 | 3713 | 0 | 0 | 0 | 158 | 0 | |||
| 1903 | 3745 | 3745 | 3745 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3755 | 3757 | 3758 | 3757 | 3758 | 3757 | 3 | 2 | 10 | 930 | 0 |
| 1905 | 3784 | 3784 | 3784 | 0 | 0 | 0 | 176 | 0 | |||
| 1906 | 3793 | 3796 | 3801 | 3788 | 3793 | 3793 | 0 | 0 | 1644 | 11852 | 54 |
| 1907 | 3820 | 3799 | 3799 | 3799 | 3799 | 3799 | -21 | -21 | 2 | 8 | 0 |
| 小计 | 165634 | 740642 / -4118 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
