| 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 | 49820 | 49450 | 49450 | 48680 | 49210 | 49090 | -610 | -730 | 38100 | 68190 | -6560 |
| 1809 | 49930 | 49390 | 49530 | 48740 | 49340 | 49210 | -590 | -720 | 253890 | 163048 | -2530 |
| 1810 | 50040 | 49530 | 49620 | 48820 | 49410 | 49290 | -630 | -750 | 178794 | 150886 | 7530 |
| 1811 | 50100 | 49540 | 49690 | 48910 | 49490 | 49360 | -610 | -740 | 37108 | 63038 | 7456 |
| 1812 | 50140 | 49710 | 49740 | 48970 | 49550 | 49410 | -590 | -730 | 18514 | 47238 | 2148 |
| 1901 | 50200 | 49780 | 49930 | 49010 | 49580 | 49430 | -620 | -770 | 4472 | 27436 | 560 |
| 1902 | 50250 | 49800 | 49830 | 49080 | 49620 | 49500 | -630 | -750 | 1516 | 12752 | 82 |
| 1903 | 50330 | 49800 | 49890 | 49130 | 49600 | 49600 | -730 | -730 | 1734 | 10852 | -250 |
| 1904 | 50370 | 49970 | 49970 | 49220 | 49740 | 49540 | -630 | -830 | 734 | 13448 | 54 |
| 1905 | 50490 | 50000 | 50040 | 49280 | 49810 | 49710 | -680 | -780 | 1210 | 13956 | 136 |
| 1906 | 50450 | 50020 | 50090 | 49320 | 49890 | 49650 | -560 | -800 | 252 | 3154 | 2 |
| 1907 | 50560 | 50100 | 50150 | 49380 | 49910 | 49760 | -650 | -800 | 48 | 1686 | -12 |
| 小计 | 536372 | 575684 / 8616 | |||||||||
| 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 | 14415 | 14330 | 14345 | 14180 | 14240 | 14270 | -175 | -145 | 16600 | 81400 | -2990 |
| 1809 | 14510 | 14400 | 14430 | 14240 | 14320 | 14340 | -190 | -170 | 175562 | 242150 | -14806 |
| 1810 | 14580 | 14480 | 14500 | 14315 | 14385 | 14405 | -195 | -175 | 132782 | 213140 | 2280 |
| 1811 | 14635 | 14505 | 14550 | 14380 | 14445 | 14470 | -190 | -165 | 24310 | 73864 | 112 |
| 1812 | 14665 | 14555 | 14575 | 14435 | 14500 | 14510 | -165 | -155 | 11454 | 39308 | 1592 |
| 1901 | 14680 | 14590 | 14600 | 14475 | 14575 | 14545 | -105 | -135 | 6032 | 22258 | 542 |
| 1902 | 14700 | 14590 | 14610 | 14500 | 14570 | 14565 | -130 | -135 | 586 | 11872 | -30 |
| 1903 | 14720 | 14600 | 14625 | 14530 | 14600 | 14605 | -120 | -115 | 72 | 8250 | -4 |
| 1904 | 14730 | 14630 | 14685 | 14535 | 14580 | 14580 | -150 | -150 | 170 | 9442 | 0 |
| 1905 | 14750 | 14600 | 14615 | 14600 | 14615 | 14605 | -135 | -145 | 4 | 524 | 2 |
| 1906 | 14765 | 14645 | 14645 | 14645 | 14645 | 14645 | -120 | -120 | 2 | 190 | 0 |
| 1907 | 14815 | 14815 | 14815 | 0 | 0 | 0 | 96 | 0 | |||
| 小计 | 367574 | 702494 / -13302 | |||||||||
| 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 | 21745 | 21590 | 21730 | 21340 | 21680 | 21530 | -65 | -215 | 12980 | 33780 | -3120 |
| 1809 | 21525 | 21400 | 21495 | 21080 | 21455 | 21330 | -70 | -195 | 239496 | 175542 | -15462 |
| 1810 | 21350 | 21200 | 21325 | 20880 | 21280 | 21150 | -70 | -200 | 656308 | 159544 | 10214 |
| 1811 | 21200 | 20970 | 21185 | 20735 | 21120 | 21000 | -80 | -200 | 58484 | 48240 | 324 |
| 1812 | 21095 | 20920 | 21080 | 20635 | 21010 | 20870 | -85 | -225 | 9646 | 14204 | 678 |
| 1901 | 20995 | 20900 | 20990 | 20550 | 20950 | 20765 | -45 | -230 | 2836 | 4568 | 22 |
| 1902 | 20915 | 20815 | 20880 | 20470 | 20850 | 20615 | -65 | -300 | 278 | 2056 | 58 |
| 1903 | 20760 | 20725 | 20840 | 20435 | 20825 | 20640 | 65 | -120 | 130 | 966 | 70 |
| 1904 | 20800 | 20665 | 20805 | 20400 | 20805 | 20510 | 5 | -290 | 478 | 3542 | 292 |
| 1905 | 20730 | 20605 | 20700 | 20300 | 20660 | 20435 | -70 | -295 | 340 | 1764 | 186 |
| 1906 | 20680 | 20310 | 20700 | 20300 | 20650 | 20330 | -30 | -350 | 132 | 1090 | 64 |
| 1907 | 20610 | 20200 | 20400 | 20200 | 20400 | 20280 | -210 | -330 | 10 | 96 | -4 |
| 小计 | 981118 | 445392 / -6678 | |||||||||
| 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 | 18530 | 18360 | 18425 | 18270 | 18280 | 18350 | -250 | -180 | 3810 | 7890 | -2060 |
| 1809 | 18425 | 18270 | 18380 | 18185 | 18240 | 18285 | -185 | -140 | 46818 | 67028 | -528 |
| 1810 | 18235 | 18095 | 18180 | 17995 | 18035 | 18080 | -200 | -155 | 12456 | 26220 | 786 |
| 1811 | 18080 | 17945 | 18015 | 17850 | 17885 | 17925 | -195 | -155 | 824 | 2168 | 252 |
| 1812 | 17985 | 17850 | 17890 | 17700 | 17795 | 17835 | -190 | -150 | 70 | 676 | 28 |
| 1901 | 17895 | 17805 | 17805 | 17685 | 17685 | 17755 | -210 | -140 | 32 | 388 | -4 |
| 1902 | 17690 | 17680 | 17680 | 17600 | 17600 | 17640 | -90 | -50 | 8 | 128 | -2 |
| 1903 | 17645 | 17585 | 17585 | 17585 | 17585 | 17585 | -60 | -60 | 2 | 66 | -2 |
| 1904 | 17615 | 17535 | 17535 | -80 | -80 | 0 | 40 | 0 | |||
| 1905 | 17520 | 17475 | 17510 | 17230 | 17325 | 17355 | -195 | -165 | 26 | 218 | 0 |
| 1906 | 17555 | 17350 | 17450 | 17300 | 17300 | 17405 | -255 | -150 | 12 | 184 | 4 |
| 1907 | 17545 | 17385 | 17485 | 17030 | 17265 | 17360 | -280 | -185 | 42 | 46 | 8 |
| 小计 | 64100 | 105052 / -1518 | |||||||||
| 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 | 112310 | 111000 | 113920 | 110190 | 110190 | 111320 | -2120 | -990 | 48 | 192 | -12 |
| 1809 | 113400 | 113100 | 113110 | 109200 | 110540 | 111000 | -2860 | -2400 | 519668 | 202014 | -27754 |
| 1810 | 113320 | 112240 | 112890 | 109080 | 110230 | 111020 | -3090 | -2300 | 326 | 292 | 18 |
| 1811 | 113230 | 112890 | 112950 | 109010 | 110400 | 110740 | -2830 | -2490 | 706058 | 185542 | -934 |
| 1812 | 112970 | 112210 | 119480 | 109000 | 110500 | 111900 | -2470 | -1070 | 86 | 124 | 14 |
| 1901 | 113100 | 112430 | 112840 | 108850 | 110160 | 110470 | -2940 | -2630 | 67478 | 65854 | -194 |
| 1902 | 113600 | 112720 | 112720 | 109500 | 109830 | 110060 | -3770 | -3540 | 268 | 458 | 154 |
| 1903 | 113300 | 112790 | 112790 | 108800 | 109930 | 110090 | -3370 | -3210 | 9186 | 11648 | -3702 |
| 1904 | 113210 | 112660 | 112680 | 108900 | 108900 | 110430 | -4310 | -2780 | 166 | 238 | 76 |
| 1905 | 113250 | 112730 | 112730 | 108910 | 110100 | 109990 | -3150 | -3260 | 11888 | 23672 | -1482 |
| 1906 | 112540 | 111800 | 111800 | 109000 | 110400 | 110230 | -2140 | -2310 | 60 | 82 | -2 |
| 1907 | 113280 | 111760 | 111760 | 109100 | 110390 | 110460 | -2890 | -2820 | 32 | 58 | 6 |
| 小计 | 1315264 | 490174 / -33812 | |||||||||
| 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 | 147440 | 146550 | 147760 | 146550 | 147150 | 147270 | -290 | -170 | 15292 | 22636 | -942 |
| 1810 | 146870 | 146700 | 146700 | -170 | -170 | 0 | 0 | 0 | |||
| 1811 | 147250 | 150160 | 150160 | 147220 | 147220 | 148690 | -30 | 1440 | 4 | 4 | 2 |
| 1812 | 146650 | 148080 | 148080 | 1430 | 1430 | 0 | 0 | 0 | |||
| 1901 | 149590 | 149160 | 150000 | 149030 | 149290 | 149460 | -300 | -130 | 2202 | 13778 | 194 |
| 1902 | 150410 | 150410 | 150410 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147340 | 147210 | 147210 | -130 | -130 | 0 | 0 | 0 | |||
| 1904 | 148780 | 148650 | 148650 | -130 | -130 | 0 | 2 | 0 | |||
| 1905 | 151250 | 151090 | 151090 | 150480 | 150480 | 150800 | -770 | -450 | 12 | 208 | 4 |
| 1906 | 148370 | 147930 | 147930 | -440 | -440 | 0 | 2 | 0 | |||
| 1907 | 150490 | 150490 | 150490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17510 | 36630 / -742 | |||||||||
| 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 | 269.6 | 269.6 | 269.6 | 0 | 0 | 0 | 48 | 0 | |||
| 1812 | 271.05 | 270.85 | 271.55 | 270.5 | 270.75 | 270.8 | -0.3 | -0.25 | 93806 | 321780 | -1380 |
| 1902 | 274.25 | 274.25 | 274.25 | 0 | 0 | 0 | 74 | 0 | |||
| 1904 | 275.1 | 274.4 | 274.4 | 274.4 | 274.4 | 274.4 | -0.7 | -0.7 | 10 | 150 | 2 |
| 1906 | 275.15 | 275.15 | 275.15 | 274.5 | 274.7 | 274.85 | -0.45 | -0.3 | 164 | 3514 | 52 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 93980 | 325640 / -1326 | |||||||||
| 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 | 3629 | 3630 | 3630 | 3630 | 3630 | 3630 | 1 | 1 | 20 | 164 | 0 |
| 1809 | 3647 | 3642 | 3648 | 3633 | 3642 | 3641 | -5 | -6 | 56 | 1132 | -2 |
| 1810 | 3672 | 3672 | 3672 | 0 | 0 | 0 | 176 | 0 | |||
| 1811 | 3685 | 3685 | 3685 | 0 | 0 | 0 | 176 | 0 | |||
| 1812 | 3695 | 3691 | 3696 | 3678 | 3687 | 3687 | -8 | -8 | 211530 | 726350 | 11378 |
| 1901 | 3711 | 3706 | 3706 | 3693 | 3699 | 3696 | -12 | -15 | 34 | 318 | -6 |
| 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 | 920 | 0 | |||
| 1905 | 3776 | 3776 | 3776 | 0 | 0 | 0 | 176 | 0 | |||
| 1906 | 3787 | 3786 | 3789 | 3772 | 3781 | 3779 | -6 | -8 | 1216 | 13574 | -124 |
| 1907 | 3813 | 3813 | 3813 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 212856 | 743284 / 11246 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
