| 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 | 49740 | 49610 | 49880 | 49470 | 49760 | 49690 | 20 | -50 | 41080 | 78860 | -10566 |
| 1809 | 49940 | 49730 | 50010 | 49540 | 49830 | 49780 | -110 | -160 | 230464 | 172196 | -12112 |
| 1810 | 49970 | 49790 | 50110 | 49610 | 49920 | 49890 | -50 | -80 | 93280 | 138186 | 3444 |
| 1811 | 50020 | 49860 | 50170 | 49710 | 49980 | 49950 | -40 | -70 | 18736 | 53348 | 904 |
| 1812 | 50090 | 49680 | 50220 | 49680 | 50050 | 50000 | -40 | -90 | 10808 | 44266 | 1118 |
| 1901 | 50160 | 49920 | 50250 | 49780 | 50110 | 50040 | -50 | -120 | 1738 | 27026 | -250 |
| 1902 | 50170 | 49910 | 50290 | 49850 | 50130 | 50090 | -40 | -80 | 730 | 12652 | 100 |
| 1903 | 50230 | 49950 | 50360 | 49940 | 50220 | 50100 | -10 | -130 | 502 | 11108 | 146 |
| 1904 | 50340 | 49980 | 50390 | 49980 | 50280 | 50220 | -60 | -120 | 530 | 13390 | -294 |
| 1905 | 50400 | 50090 | 50470 | 50050 | 50360 | 50310 | -40 | -90 | 490 | 13838 | -70 |
| 1906 | 50540 | 50130 | 50580 | 50130 | 50430 | 50410 | -110 | -130 | 194 | 3176 | 38 |
| 1907 | 50650 | 50270 | 50620 | 50270 | 50500 | 50410 | -150 | -240 | 58 | 1702 | -14 |
| 小计 | 398610 | 569748 / -17556 | |||||||||
| 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 | 14345 | 14365 | 14495 | 14345 | 14450 | 14425 | 105 | 80 | 29674 | 90098 | -8906 |
| 1809 | 14415 | 14455 | 14575 | 14415 | 14540 | 14500 | 125 | 85 | 189154 | 266008 | 2192 |
| 1810 | 14490 | 14525 | 14650 | 14490 | 14610 | 14575 | 120 | 85 | 91442 | 203212 | 10100 |
| 1811 | 14550 | 14585 | 14705 | 14550 | 14665 | 14630 | 115 | 80 | 31154 | 72630 | 5644 |
| 1812 | 14605 | 14620 | 14740 | 14595 | 14700 | 14665 | 95 | 60 | 16272 | 36738 | 3814 |
| 1901 | 14640 | 14675 | 14765 | 14620 | 14720 | 14675 | 80 | 35 | 14596 | 20668 | 5192 |
| 1902 | 14655 | 14695 | 14780 | 14640 | 14730 | 14690 | 75 | 35 | 9384 | 11598 | 2760 |
| 1903 | 14670 | 14690 | 14845 | 14645 | 14760 | 14700 | 90 | 30 | 8736 | 7434 | 5546 |
| 1904 | 14675 | 14705 | 14825 | 14665 | 14785 | 14710 | 110 | 35 | 8778 | 8592 | 6674 |
| 1905 | 14730 | 14780 | 14900 | 14730 | 14820 | 14810 | 90 | 80 | 342 | 476 | 186 |
| 1906 | 14760 | 14805 | 14925 | 14735 | 14820 | 14775 | 60 | 15 | 36 | 188 | 18 |
| 1907 | 14725 | 14860 | 14955 | 14860 | 14865 | 14900 | 140 | 175 | 12 | 96 | 6 |
| 小计 | 399580 | 717738 / 33226 | |||||||||
| 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 | 21560 | 21305 | 21740 | 21290 | 21640 | 21495 | 80 | -65 | 23102 | 38002 | -6512 |
| 1809 | 21295 | 21040 | 21515 | 20985 | 21405 | 21220 | 110 | -75 | 355164 | 207402 | -33102 |
| 1810 | 21100 | 20800 | 21330 | 20780 | 21210 | 21030 | 110 | -70 | 476964 | 144512 | -20976 |
| 1811 | 20945 | 20650 | 21170 | 20620 | 21075 | 20880 | 130 | -65 | 46334 | 48940 | -1284 |
| 1812 | 20790 | 20545 | 21055 | 20525 | 20960 | 20805 | 170 | 15 | 7240 | 13684 | -1370 |
| 1901 | 20700 | 20405 | 20930 | 20405 | 20845 | 20690 | 145 | -10 | 2962 | 4414 | -252 |
| 1902 | 20770 | 20380 | 20830 | 20380 | 20735 | 20545 | -35 | -225 | 450 | 1966 | 192 |
| 1903 | 20585 | 20335 | 20745 | 20335 | 20730 | 20445 | 145 | -140 | 134 | 904 | 10 |
| 1904 | 20460 | 20310 | 20705 | 20280 | 20590 | 20490 | 130 | 30 | 734 | 3412 | -168 |
| 1905 | 20370 | 20255 | 20675 | 20245 | 20560 | 20480 | 190 | 110 | 656 | 1700 | -354 |
| 1906 | 20275 | 20245 | 20600 | 20215 | 20545 | 20470 | 270 | 195 | 280 | 1136 | -158 |
| 1907 | 20365 | 20175 | 20535 | 20155 | 20530 | 20415 | 165 | 50 | 22 | 106 | -2 |
| 小计 | 914042 | 466178 / -63976 | |||||||||
| 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 | 18800 | 18725 | 18725 | 18445 | 18570 | 18590 | -230 | -210 | 6132 | 11502 | -2782 |
| 1809 | 18555 | 18490 | 18580 | 18410 | 18490 | 18495 | -65 | -60 | 52368 | 67084 | 1586 |
| 1810 | 18390 | 18330 | 18435 | 18250 | 18330 | 18340 | -60 | -50 | 14014 | 22660 | 4880 |
| 1811 | 18230 | 18150 | 18320 | 18130 | 18210 | 18200 | -20 | -30 | 456 | 1924 | 62 |
| 1812 | 18155 | 18080 | 18195 | 18025 | 18090 | 18085 | -65 | -70 | 24 | 654 | -4 |
| 1901 | 17930 | 18025 | 18025 | 17970 | 17970 | 18010 | 40 | 80 | 10 | 394 | -4 |
| 1902 | 17995 | 17995 | 17995 | 0 | 0 | 0 | 130 | 0 | |||
| 1903 | 17735 | 17845 | 17845 | 17845 | 17845 | 17845 | 110 | 110 | 2 | 66 | 0 |
| 1904 | 17740 | 17760 | 17760 | 17720 | 17720 | 17750 | -20 | 10 | 10 | 40 | -8 |
| 1905 | 17460 | 16840 | 17720 | 16840 | 17715 | 17460 | 255 | 0 | 8 | 210 | 0 |
| 1906 | 17380 | 17390 | 17695 | 17390 | 17665 | 17605 | 285 | 225 | 10 | 184 | 4 |
| 1907 | 17600 | 17585 | 17585 | 17555 | 17555 | 17570 | -45 | -30 | 4 | 20 | 2 |
| 小计 | 73038 | 104868 / 3736 | |||||||||
| 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 | 112160 | 112400 | 114700 | 110730 | 112400 | 112530 | 240 | 370 | 56 | 204 | 8 |
| 1809 | 112480 | 112100 | 113390 | 111920 | 113010 | 112750 | 530 | 270 | 451408 | 242822 | -14112 |
| 1810 | 112060 | 111930 | 112670 | 111930 | 112670 | 112400 | 610 | 340 | 34 | 278 | 0 |
| 1811 | 112210 | 111850 | 113080 | 111680 | 112770 | 112490 | 560 | 280 | 355766 | 172052 | 2394 |
| 1812 | 111590 | 111810 | 112770 | 111720 | 112390 | 112070 | 800 | 480 | 28 | 108 | 4 |
| 1901 | 112100 | 111490 | 112850 | 111490 | 112610 | 112340 | 510 | 240 | 30132 | 62336 | -344 |
| 1902 | 112460 | 112460 | 112460 | 0 | 0 | 0 | 302 | 0 | |||
| 1903 | 112490 | 112050 | 113170 | 111910 | 112840 | 112550 | 350 | 60 | 2376 | 17012 | 112 |
| 1904 | 112270 | 112610 | 113560 | 112610 | 113170 | 112980 | 900 | 710 | 10 | 156 | -2 |
| 1905 | 112430 | 112000 | 113070 | 111930 | 112780 | 112500 | 350 | 70 | 2572 | 24646 | 530 |
| 1906 | 112540 | 112540 | 112540 | 0 | 0 | 0 | 84 | 0 | |||
| 1907 | 112660 | 112630 | 113620 | 112460 | 113620 | 112700 | 960 | 40 | 12 | 50 | 2 |
| 小计 | 842394 | 520050 / -11408 | |||||||||
| 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 | 147550 | 147800 | 148800 | 147570 | 148100 | 148010 | 550 | 460 | 15682 | 24662 | -164 |
| 1810 | 148280 | 147440 | 147440 | 147440 | 147440 | 147440 | -840 | -840 | 2 | 0 | -2 |
| 1811 | 148670 | 147820 | 147820 | -850 | -850 | 0 | 2 | 0 | |||
| 1812 | 148060 | 147220 | 147220 | -840 | -840 | 0 | 0 | 0 | |||
| 1901 | 149830 | 149990 | 150950 | 149650 | 150210 | 150160 | 380 | 330 | 1786 | 13244 | 564 |
| 1902 | 150660 | 150660 | 150660 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147020 | 147340 | 147340 | 320 | 320 | 0 | 0 | 0 | |||
| 1904 | 149350 | 149350 | 149350 | 0 | 0 | 0 | 2 | 0 | |||
| 1905 | 150730 | 151050 | 151420 | 151050 | 151420 | 151230 | 690 | 500 | 4 | 204 | 0 |
| 1906 | 147880 | 148370 | 148370 | 490 | 490 | 0 | 2 | 0 | |||
| 1907 | 149970 | 149970 | 149970 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17474 | 38116 / 398 | |||||||||
| 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 | 269.75 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | -4.1 | -4.1 | 2 | 54 | 0 |
| 1809 | 268.45 | 271.75 | 271.85 | 269.15 | 269.15 | 270.7 | 0.7 | 2.25 | 10 | 18 | 6 |
| 1810 | 270.2 | 270.2 | 270.2 | 270.1 | 270.1 | 270.15 | -0.1 | -0.05 | 4 | 52 | 0 |
| 1812 | 271.75 | 271.7 | 271.9 | 271.3 | 271.65 | 271.6 | -0.1 | -0.15 | 67996 | 328600 | -578 |
| 1902 | 274.5 | 274.6 | 274.6 | 273.95 | 273.95 | 274.25 | -0.55 | -0.25 | 4 | 74 | 2 |
| 1904 | 275.25 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 0.2 | 0.2 | 2 | 150 | 0 |
| 1906 | 275.75 | 275.75 | 275.95 | 275.4 | 275.75 | 275.65 | 0 | -0.1 | 304 | 3404 | 220 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 68322 | 332354 / -350 | |||||||||
| 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 | 3635 | 3621 | 3636 | 3600 | 3620 | 3619 | -15 | -16 | 38 | 164 | -34 |
| 1809 | 3647 | 3652 | 3654 | 3646 | 3652 | 3650 | 5 | 3 | 356 | 1198 | -112 |
| 1810 | 3667 | 3672 | 3672 | 3672 | 3672 | 3672 | 5 | 5 | 2 | 176 | 0 |
| 1811 | 3680 | 3685 | 3685 | 3685 | 3685 | 3685 | 5 | 5 | 2 | 172 | -2 |
| 1812 | 3695 | 3697 | 3705 | 3695 | 3698 | 3698 | 3 | 3 | 163498 | 717490 | -9024 |
| 1901 | 3705 | 3709 | 3709 | 3709 | 3709 | 3709 | 4 | 4 | 2 | 324 | 0 |
| 1902 | 3730 | 3730 | 3730 | 0 | 0 | 0 | 154 | 0 | |||
| 1903 | 3745 | 3745 | 3745 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3753 | 3753 | 3753 | 0 | 0 | 0 | 922 | 0 | |||
| 1905 | 3776 | 3776 | 3776 | 0 | 0 | 0 | 176 | 0 | |||
| 1906 | 3787 | 3792 | 3796 | 3788 | 3792 | 3791 | 5 | 4 | 2818 | 13854 | 1494 |
| 1907 | 3799 | 3799 | 3799 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 166716 | 734772 / -7678 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
