| 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 | 49950 | 50010 | 50280 | 49250 | 49280 | 49740 | -670 | -210 | 57372 | 89426 | -6558 |
| 1809 | 50040 | 50130 | 50400 | 49320 | 49360 | 49940 | -680 | -100 | 296308 | 184308 | -9880 |
| 1810 | 50160 | 50190 | 50490 | 49420 | 49460 | 49970 | -700 | -190 | 99902 | 134742 | 9388 |
| 1811 | 50240 | 50260 | 50540 | 49490 | 49510 | 50020 | -730 | -220 | 28168 | 52444 | 4054 |
| 1812 | 50290 | 50330 | 50600 | 49520 | 49520 | 50090 | -770 | -200 | 12360 | 43148 | 64 |
| 1901 | 50360 | 50410 | 50630 | 49580 | 49600 | 50160 | -760 | -200 | 3274 | 27276 | 400 |
| 1902 | 50400 | 50450 | 50670 | 49660 | 49660 | 50170 | -740 | -230 | 1226 | 12552 | 394 |
| 1903 | 50460 | 50520 | 50700 | 49730 | 49730 | 50230 | -730 | -230 | 1344 | 10962 | -256 |
| 1904 | 50530 | 50570 | 50790 | 49760 | 49760 | 50340 | -770 | -190 | 456 | 13684 | 42 |
| 1905 | 50590 | 50670 | 50880 | 49850 | 49850 | 50400 | -740 | -190 | 990 | 13908 | -82 |
| 1906 | 50600 | 50630 | 50850 | 50010 | 50010 | 50540 | -590 | -60 | 74 | 3138 | -6 |
| 1907 | 50690 | 50750 | 50990 | 49990 | 49990 | 50650 | -700 | -40 | 78 | 1716 | 6 |
| 小计 | 501552 | 587304 / -2434 | |||||||||
| 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 | 14300 | 14320 | 14380 | 14305 | 14340 | 14345 | 40 | 45 | 28184 | 99004 | -8654 |
| 1809 | 14370 | 14390 | 14460 | 14375 | 14415 | 14415 | 45 | 45 | 164014 | 263816 | -5930 |
| 1810 | 14445 | 14465 | 14530 | 14450 | 14485 | 14490 | 40 | 45 | 79644 | 193112 | 18216 |
| 1811 | 14505 | 14470 | 14585 | 14470 | 14535 | 14550 | 30 | 45 | 18154 | 66986 | 560 |
| 1812 | 14565 | 14575 | 14635 | 14565 | 14600 | 14605 | 35 | 40 | 5634 | 32924 | 1238 |
| 1901 | 14595 | 14610 | 14670 | 14585 | 14630 | 14640 | 35 | 45 | 8430 | 15476 | 2104 |
| 1902 | 14610 | 14615 | 14680 | 14600 | 14655 | 14655 | 45 | 45 | 2292 | 8838 | 40 |
| 1903 | 14640 | 14650 | 14690 | 14585 | 14670 | 14670 | 30 | 30 | 1488 | 1888 | 682 |
| 1904 | 14665 | 14660 | 14710 | 14650 | 14695 | 14675 | 30 | 10 | 2266 | 1918 | 1544 |
| 1905 | 14735 | 14700 | 14760 | 14700 | 14720 | 14730 | -15 | -5 | 90 | 290 | 20 |
| 1906 | 14725 | 14725 | 14775 | 14725 | 14760 | 14760 | 35 | 35 | 86 | 170 | 38 |
| 1907 | 14830 | 14825 | 14825 | 14705 | 14705 | 14725 | -125 | -105 | 10 | 90 | 0 |
| 小计 | 310292 | 684512 / 9858 | |||||||||
| 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 | 21565 | 21450 | 21765 | 21205 | 21240 | 21560 | -325 | -5 | 38610 | 44514 | -8006 |
| 1809 | 21355 | 21250 | 21555 | 20920 | 20940 | 21295 | -415 | -60 | 404162 | 240504 | 5370 |
| 1810 | 21165 | 21080 | 21385 | 20695 | 20705 | 21100 | -460 | -65 | 375500 | 165488 | 27470 |
| 1811 | 21015 | 20920 | 21250 | 20530 | 20550 | 20945 | -465 | -70 | 53030 | 50224 | 10222 |
| 1812 | 20900 | 20855 | 21170 | 20435 | 20445 | 20790 | -455 | -110 | 7224 | 15054 | 1852 |
| 1901 | 20815 | 20800 | 21095 | 20350 | 20375 | 20700 | -440 | -115 | 2730 | 4666 | 884 |
| 1902 | 20700 | 20725 | 20945 | 20300 | 20300 | 20770 | -400 | 70 | 834 | 1774 | 176 |
| 1903 | 20595 | 20655 | 20845 | 20280 | 20280 | 20585 | -315 | -10 | 112 | 894 | 18 |
| 1904 | 20560 | 20470 | 20765 | 20160 | 20225 | 20460 | -335 | -100 | 948 | 3580 | 582 |
| 1905 | 20500 | 20325 | 20705 | 20170 | 20170 | 20370 | -330 | -130 | 916 | 2054 | 650 |
| 1906 | 20440 | 20325 | 20575 | 20100 | 20100 | 20275 | -340 | -165 | 742 | 1294 | 410 |
| 1907 | 20370 | 20355 | 20580 | 20100 | 20100 | 20365 | -270 | -5 | 50 | 108 | 12 |
| 小计 | 884858 | 530154 / 39640 | |||||||||
| 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 | 19090 | 19005 | 19025 | 18515 | 18620 | 18800 | -470 | -290 | 12420 | 14284 | -5238 |
| 1809 | 18835 | 18780 | 18785 | 18350 | 18435 | 18555 | -400 | -280 | 89584 | 65498 | 3966 |
| 1810 | 18555 | 18520 | 18550 | 18205 | 18270 | 18390 | -285 | -165 | 12564 | 17780 | 2884 |
| 1811 | 18360 | 18320 | 18365 | 18100 | 18110 | 18230 | -250 | -130 | 538 | 1862 | 78 |
| 1812 | 18170 | 18200 | 18230 | 17955 | 18005 | 18155 | -165 | -15 | 74 | 658 | 28 |
| 1901 | 18045 | 18075 | 18075 | 17835 | 17915 | 17930 | -130 | -115 | 22 | 398 | -2 |
| 1902 | 17995 | 17995 | 17995 | 0 | 0 | 0 | 130 | 0 | |||
| 1903 | 17890 | 17735 | 17735 | 17735 | 17735 | 17735 | -155 | -155 | 4 | 66 | 2 |
| 1904 | 17740 | 17740 | 17740 | 17740 | 17740 | 17740 | 0 | 0 | 6 | 48 | 6 |
| 1905 | 17695 | 17550 | 17550 | 17405 | 17535 | 17460 | -160 | -235 | 10 | 210 | -2 |
| 1906 | 17670 | 17480 | 17570 | 17305 | 17305 | 17380 | -365 | -290 | 12 | 180 | 0 |
| 1907 | 17675 | 17655 | 17655 | 17550 | 17550 | 17600 | -125 | -75 | 8 | 18 | 8 |
| 小计 | 115242 | 101132 / 1730 | |||||||||
| 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 | 111850 | 111950 | 112640 | 111670 | 112200 | 112160 | 350 | 310 | 70 | 196 | -12 |
| 1809 | 111960 | 112220 | 113240 | 111610 | 111680 | 112480 | -280 | 520 | 515816 | 256934 | -9076 |
| 1810 | 111610 | 112070 | 112550 | 111530 | 111560 | 112060 | -50 | 450 | 82 | 278 | 14 |
| 1811 | 111790 | 112160 | 112880 | 111330 | 111400 | 112210 | -390 | 420 | 335544 | 169658 | 6768 |
| 1812 | 111590 | 111590 | 111590 | 0 | 0 | 0 | 104 | 0 | |||
| 1901 | 111910 | 111750 | 112880 | 111160 | 111180 | 112100 | -730 | 190 | 38574 | 62680 | -610 |
| 1902 | 112340 | 112520 | 112520 | 112270 | 112270 | 112460 | -70 | 120 | 16 | 302 | 14 |
| 1903 | 112350 | 112310 | 113230 | 111590 | 111600 | 112490 | -750 | 140 | 2888 | 16900 | -24 |
| 1904 | 112270 | 112270 | 112270 | 0 | 0 | 0 | 158 | 0 | |||
| 1905 | 112390 | 112250 | 113200 | 111530 | 111540 | 112430 | -850 | 40 | 3754 | 24116 | 632 |
| 1906 | 112620 | 112820 | 113280 | 111980 | 111980 | 112540 | -640 | -80 | 20 | 84 | 10 |
| 1907 | 112940 | 113490 | 113490 | 111910 | 111910 | 112660 | -1030 | -280 | 52 | 48 | -2 |
| 小计 | 896816 | 531458 / -2286 | |||||||||
| 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 | 145900 | 146400 | 148510 | 146210 | 147730 | 147550 | 1830 | 1650 | 24860 | 24826 | -646 |
| 1810 | 146620 | 148280 | 148280 | 1660 | 1660 | 0 | 2 | 0 | |||
| 1811 | 147010 | 148670 | 148670 | 1660 | 1660 | 0 | 2 | 0 | |||
| 1812 | 146400 | 148060 | 148060 | 1660 | 1660 | 0 | 0 | 0 | |||
| 1901 | 148290 | 148800 | 150750 | 148490 | 149990 | 149830 | 1700 | 1540 | 3324 | 12680 | 1188 |
| 1902 | 149110 | 149110 | 149110 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147020 | 147020 | 147020 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147810 | 149350 | 149350 | 1540 | 1540 | 0 | 2 | 0 | |||
| 1905 | 149280 | 150300 | 151460 | 149500 | 151460 | 150730 | 2180 | 1450 | 12 | 204 | 0 |
| 1906 | 146460 | 147880 | 147880 | 1420 | 1420 | 0 | 2 | 0 | |||
| 1907 | 148530 | 148530 | 148530 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 28196 | 37718 / 542 | |||||||||
| 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 | 265.35 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 4.4 | 4.4 | 18 | 54 | -18 |
| 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 | 271.65 | 271.85 | 272.05 | 271.4 | 271.55 | 271.75 | -0.1 | 0.1 | 77966 | 329178 | -1348 |
| 1902 | 274.05 | 274.5 | 274.5 | 274.5 | 274.5 | 274.5 | 0.45 | 0.45 | 2 | 72 | 0 |
| 1904 | 275.25 | 275.25 | 275.25 | 0 | 0 | 0 | 150 | 0 | |||
| 1906 | 275.65 | 275.85 | 276.2 | 275.5 | 275.6 | 275.75 | -0.05 | 0.1 | 512 | 3184 | 64 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 78498 | 332704 / -1302 | |||||||||
| 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 | 3632 | 3640 | 3641 | 3630 | 3630 | 3635 | -2 | 3 | 28 | 198 | 0 |
| 1809 | 3643 | 3650 | 3652 | 3642 | 3643 | 3647 | 0 | 4 | 142 | 1310 | -38 |
| 1810 | 3660 | 3667 | 3667 | 3667 | 3667 | 3667 | 7 | 7 | 6 | 176 | -2 |
| 1811 | 3687 | 3689 | 3689 | 3676 | 3676 | 3680 | -11 | -7 | 6 | 174 | -2 |
| 1812 | 3690 | 3695 | 3702 | 3686 | 3688 | 3695 | -2 | 5 | 203202 | 726514 | -7272 |
| 1901 | 3716 | 3719 | 3719 | 3694 | 3704 | 3705 | -12 | -11 | 22 | 324 | -2 |
| 1902 | 3713 | 3730 | 3730 | 3730 | 3730 | 3730 | 17 | 17 | 6 | 154 | -4 |
| 1903 | 3745 | 3745 | 3745 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3742 | 3757 | 3760 | 3744 | 3748 | 3753 | 6 | 11 | 22 | 922 | -4 |
| 1905 | 3784 | 3776 | 3776 | 3776 | 3776 | 3776 | -8 | -8 | 4 | 176 | 0 |
| 1906 | 3783 | 3803 | 3803 | 3780 | 3781 | 3787 | -2 | 4 | 2210 | 12360 | 488 |
| 1907 | 3799 | 3799 | 3799 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 205648 | 742450 / -6836 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
