| 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 | 49690 | 49690 | 50060 | 49510 | 49760 | 49820 | 70 | 130 | 25350 | 74750 | -4110 |
| 1809 | 49780 | 49800 | 50200 | 49590 | 49820 | 49930 | 40 | 150 | 242416 | 165578 | -6618 |
| 1810 | 49890 | 49920 | 50310 | 49680 | 49950 | 50040 | 60 | 150 | 133052 | 143356 | 5170 |
| 1811 | 49950 | 49990 | 50380 | 49760 | 50020 | 50100 | 70 | 150 | 25840 | 55582 | 2234 |
| 1812 | 50000 | 50130 | 50410 | 49790 | 50080 | 50140 | 80 | 140 | 11464 | 45090 | 824 |
| 1901 | 50040 | 50090 | 50450 | 49870 | 50130 | 50200 | 90 | 160 | 2818 | 26876 | -150 |
| 1902 | 50090 | 50010 | 50440 | 49960 | 50190 | 50250 | 100 | 160 | 700 | 12670 | 18 |
| 1903 | 50100 | 50090 | 50530 | 49960 | 50260 | 50330 | 160 | 230 | 670 | 11102 | -6 |
| 1904 | 50220 | 50160 | 50580 | 49880 | 50320 | 50370 | 100 | 150 | 306 | 13394 | 4 |
| 1905 | 50310 | 50350 | 50660 | 50150 | 50380 | 50490 | 70 | 180 | 622 | 13820 | -18 |
| 1906 | 50410 | 50250 | 50620 | 50200 | 50440 | 50450 | 30 | 40 | 136 | 3152 | -24 |
| 1907 | 50410 | 50360 | 50670 | 50360 | 50530 | 50560 | 120 | 150 | 44 | 1698 | -4 |
| 小计 | 443418 | 567068 / -2680 | |||||||||
| 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 | 14425 | 14455 | 14540 | 14365 | 14365 | 14415 | -60 | -10 | 19278 | 84390 | -5708 |
| 1809 | 14500 | 14525 | 14615 | 14425 | 14430 | 14510 | -70 | 10 | 200142 | 256956 | -9052 |
| 1810 | 14575 | 14600 | 14680 | 14500 | 14505 | 14580 | -70 | 5 | 113234 | 210860 | 7648 |
| 1811 | 14630 | 14665 | 14735 | 14550 | 14555 | 14635 | -75 | 5 | 31092 | 73752 | 1122 |
| 1812 | 14665 | 14700 | 14770 | 14585 | 14585 | 14665 | -80 | 0 | 10182 | 37716 | 978 |
| 1901 | 14675 | 14725 | 14795 | 14605 | 14610 | 14680 | -65 | 5 | 4472 | 21716 | 1048 |
| 1902 | 14690 | 14730 | 14775 | 14635 | 14640 | 14700 | -50 | 10 | 1678 | 11902 | 304 |
| 1903 | 14700 | 14735 | 14815 | 14650 | 14680 | 14720 | -20 | 20 | 1546 | 8254 | 820 |
| 1904 | 14710 | 14800 | 14835 | 14670 | 14680 | 14730 | -30 | 20 | 1294 | 9442 | 850 |
| 1905 | 14810 | 14830 | 14830 | 14700 | 14700 | 14750 | -110 | -60 | 98 | 522 | 46 |
| 1906 | 14775 | 14765 | 14765 | 14765 | 14765 | 14765 | -10 | -10 | 2 | 190 | 2 |
| 1907 | 14900 | 14815 | 14815 | 14815 | 14815 | 14815 | -85 | -85 | 2 | 96 | 0 |
| 小计 | 383020 | 715796 / -1942 | |||||||||
| 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 | 21495 | 21635 | 21890 | 21540 | 21695 | 21745 | 200 | 250 | 12742 | 36900 | -1102 |
| 1809 | 21220 | 21445 | 21725 | 21280 | 21485 | 21525 | 265 | 305 | 324400 | 191004 | -16398 |
| 1810 | 21030 | 21260 | 21545 | 21105 | 21295 | 21350 | 265 | 320 | 727072 | 149330 | 4818 |
| 1811 | 20880 | 21095 | 21400 | 20955 | 21150 | 21200 | 270 | 320 | 60086 | 47916 | -1024 |
| 1812 | 20805 | 20975 | 21285 | 20845 | 21050 | 21095 | 245 | 290 | 12814 | 13526 | -158 |
| 1901 | 20690 | 20910 | 21175 | 20740 | 20970 | 20995 | 280 | 305 | 3866 | 4546 | 132 |
| 1902 | 20545 | 20705 | 21070 | 20665 | 20920 | 20915 | 375 | 370 | 258 | 1998 | 32 |
| 1903 | 20445 | 20620 | 20980 | 20620 | 20820 | 20760 | 375 | 315 | 52 | 896 | -8 |
| 1904 | 20490 | 20585 | 20895 | 20545 | 20800 | 20800 | 310 | 310 | 640 | 3250 | -162 |
| 1905 | 20480 | 20525 | 20835 | 20480 | 20650 | 20730 | 170 | 250 | 728 | 1578 | -122 |
| 1906 | 20470 | 20470 | 20750 | 20440 | 20595 | 20680 | 125 | 210 | 250 | 1026 | -110 |
| 1907 | 20415 | 20445 | 20705 | 20445 | 20595 | 20610 | 180 | 195 | 26 | 100 | -6 |
| 小计 | 1142934 | 452070 / -14108 | |||||||||
| 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 | 18590 | 18600 | 18635 | 18375 | 18375 | 18530 | -215 | -60 | 3062 | 9950 | -1552 |
| 1809 | 18495 | 18550 | 18570 | 18270 | 18305 | 18425 | -190 | -70 | 64636 | 67556 | 472 |
| 1810 | 18340 | 18375 | 18395 | 18075 | 18120 | 18235 | -220 | -105 | 18454 | 25434 | 2774 |
| 1811 | 18200 | 18180 | 18265 | 17970 | 17985 | 18080 | -215 | -120 | 568 | 1916 | -8 |
| 1812 | 18085 | 18110 | 18170 | 17900 | 17900 | 17985 | -185 | -100 | 62 | 648 | -6 |
| 1901 | 18010 | 18015 | 18015 | 17785 | 17785 | 17895 | -225 | -115 | 56 | 392 | -2 |
| 1902 | 17995 | 17750 | 17750 | 17670 | 17670 | 17690 | -325 | -305 | 8 | 130 | 0 |
| 1903 | 17845 | 17710 | 17710 | 17585 | 17585 | 17645 | -260 | -200 | 4 | 68 | 2 |
| 1904 | 17750 | 17615 | 17615 | -135 | -135 | 0 | 40 | 0 | |||
| 1905 | 17460 | 17895 | 17895 | 17400 | 17400 | 17520 | -60 | 60 | 18 | 218 | 8 |
| 1906 | 17605 | 17590 | 17665 | 17420 | 17420 | 17555 | -185 | -50 | 36 | 180 | -4 |
| 1907 | 17570 | 17650 | 17650 | 17390 | 17390 | 17545 | -180 | -25 | 24 | 38 | 18 |
| 小计 | 86928 | 106570 / 1702 | |||||||||
| 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 | 112530 | 111560 | 113060 | 111560 | 113060 | 112310 | 530 | -220 | 24 | 204 | 0 |
| 1809 | 112750 | 113010 | 114210 | 112710 | 113290 | 113400 | 540 | 650 | 462436 | 229768 | -13054 |
| 1810 | 112400 | 112900 | 113870 | 112740 | 113070 | 113320 | 670 | 920 | 176 | 274 | -4 |
| 1811 | 112490 | 112830 | 114230 | 112510 | 113050 | 113230 | 560 | 740 | 476012 | 186476 | 14424 |
| 1812 | 112070 | 113160 | 113160 | 112830 | 112970 | 112970 | 900 | 900 | 10 | 110 | 2 |
| 1901 | 112340 | 112950 | 113950 | 112380 | 112830 | 113100 | 490 | 760 | 45570 | 66048 | 3712 |
| 1902 | 112460 | 113600 | 113610 | 113600 | 113610 | 113600 | 1150 | 1140 | 4 | 304 | 2 |
| 1903 | 112550 | 112870 | 114110 | 112650 | 112920 | 113300 | 370 | 750 | 5130 | 15350 | -1662 |
| 1904 | 112980 | 112920 | 113640 | 112920 | 112940 | 113210 | -40 | 230 | 8 | 162 | 6 |
| 1905 | 112500 | 112890 | 114000 | 112510 | 113080 | 113250 | 580 | 750 | 3618 | 25154 | 508 |
| 1906 | 112540 | 112540 | 112540 | 0 | 0 | 0 | 84 | 0 | |||
| 1907 | 112700 | 113770 | 113770 | 112440 | 113150 | 113280 | 450 | 580 | 8 | 52 | 2 |
| 小计 | 992996 | 523986 / 3936 | |||||||||
| 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 | 148010 | 148750 | 148750 | 146720 | 147090 | 147440 | -920 | -570 | 13302 | 23578 | -1084 |
| 1810 | 147440 | 146870 | 146870 | -570 | -570 | 0 | 0 | 0 | |||
| 1811 | 147820 | 147250 | 147250 | -570 | -570 | 0 | 2 | 0 | |||
| 1812 | 147220 | 146650 | 146650 | -570 | -570 | 0 | 0 | 0 | |||
| 1901 | 150160 | 150210 | 150330 | 148970 | 149580 | 149590 | -580 | -570 | 2518 | 13584 | 340 |
| 1902 | 150990 | 150990 | 150990 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147340 | 147340 | 147340 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 149350 | 148780 | 148780 | -570 | -570 | 0 | 2 | 0 | |||
| 1905 | 151230 | 151440 | 152060 | 150260 | 151120 | 151250 | -110 | 20 | 36 | 204 | 0 |
| 1906 | 148370 | 148370 | 148370 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 150470 | 150470 | 150470 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15856 | 37372 / -744 | |||||||||
| 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 | 265.65 | 265.65 | 265.65 | 0 | 0 | 0 | 54 | 0 | |||
| 1809 | 270.7 | 270.7 | 270.7 | 0 | 0 | 0 | 18 | 0 | |||
| 1810 | 270.15 | 269.65 | 269.65 | 269.55 | 269.55 | 269.6 | -0.6 | -0.55 | 6 | 48 | -4 |
| 1812 | 271.6 | 271.35 | 271.55 | 270.15 | 271.45 | 271.05 | -0.15 | -0.55 | 122992 | 323160 | -5440 |
| 1902 | 274.25 | 274.25 | 274.25 | 0 | 0 | 0 | 74 | 0 | |||
| 1904 | 275.45 | 274.45 | 275.35 | 274.45 | 275.15 | 275.1 | -0.3 | -0.35 | 10 | 148 | -2 |
| 1906 | 275.65 | 275.5 | 275.55 | 274.3 | 275.55 | 275.15 | -0.1 | -0.5 | 182 | 3462 | 58 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 123190 | 326966 / -5388 | |||||||||
| 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 | 3619 | 3629 | 3629 | 10 | 10 | 0 | 164 | 0 | |||
| 1809 | 3650 | 3638 | 3655 | 3638 | 3648 | 3647 | -2 | -3 | 108 | 1134 | -64 |
| 1810 | 3672 | 3672 | 3672 | 0 | 0 | 0 | 176 | 0 | |||
| 1811 | 3685 | 3687 | 3688 | 3681 | 3687 | 3685 | 2 | 0 | 8 | 176 | 4 |
| 1812 | 3698 | 3695 | 3704 | 3681 | 3694 | 3695 | -4 | -3 | 288696 | 714972 | -2518 |
| 1901 | 3709 | 3709 | 3725 | 3707 | 3707 | 3711 | -2 | 2 | 10 | 324 | 0 |
| 1902 | 3730 | 3730 | 3730 | 0 | 0 | 0 | 154 | 0 | |||
| 1903 | 3745 | 3745 | 3745 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3753 | 3753 | 3753 | 3753 | 3753 | 3753 | 0 | 0 | 2 | 920 | -2 |
| 1905 | 3776 | 3776 | 3776 | 0 | 0 | 0 | 176 | 0 | |||
| 1906 | 3791 | 3787 | 3796 | 3775 | 3787 | 3787 | -4 | -4 | 2014 | 13698 | -156 |
| 1907 | 3799 | 3813 | 3813 | 3813 | 3813 | 3813 | 14 | 14 | 2 | 10 | 2 |
| 小计 | 290840 | 732038 / -2734 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
