| 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 | 49090 | 49100 | 49250 | 48970 | 49150 | 49140 | 60 | 50 | 25920 | 62790 | -5400 |
| 1809 | 49210 | 49290 | 49370 | 49050 | 49230 | 49210 | 20 | 0 | 158676 | 161328 | -1720 |
| 1810 | 49290 | 49350 | 49470 | 49150 | 49310 | 49300 | 20 | 10 | 119846 | 151728 | 842 |
| 1811 | 49360 | 49480 | 49520 | 49220 | 49330 | 49350 | -30 | -10 | 25930 | 68002 | 4964 |
| 1812 | 49410 | 49470 | 49570 | 49250 | 49370 | 49390 | -40 | -20 | 10102 | 48076 | 838 |
| 1901 | 49430 | 49300 | 49580 | 49300 | 49430 | 49440 | 0 | 10 | 3090 | 27972 | 536 |
| 1902 | 49500 | 49420 | 50000 | 49350 | 49400 | 49470 | -100 | -30 | 768 | 12866 | 114 |
| 1903 | 49600 | 49510 | 49620 | 49370 | 49530 | 49510 | -70 | -90 | 912 | 10780 | -72 |
| 1904 | 49540 | 49640 | 49720 | 49460 | 49590 | 49590 | 50 | 50 | 382 | 13526 | 78 |
| 1905 | 49710 | 49630 | 49790 | 49520 | 49660 | 49670 | -50 | -40 | 602 | 14084 | 128 |
| 1906 | 49650 | 49620 | 49850 | 49580 | 49640 | 49760 | -10 | 110 | 86 | 3174 | 20 |
| 1907 | 49760 | 49730 | 49900 | 49680 | 49730 | 49720 | -30 | -40 | 42 | 1684 | -2 |
| 小计 | 346356 | 576010 / 326 | |||||||||
| 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 | 14270 | 14210 | 14380 | 14200 | 14325 | 14325 | 55 | 55 | 17010 | 76190 | -5210 |
| 1809 | 14340 | 14280 | 14455 | 14280 | 14390 | 14390 | 50 | 50 | 145318 | 230608 | -11542 |
| 1810 | 14405 | 14370 | 14530 | 14360 | 14475 | 14465 | 70 | 60 | 120008 | 219164 | 6024 |
| 1811 | 14470 | 14460 | 14600 | 14425 | 14545 | 14535 | 75 | 65 | 31920 | 74502 | 638 |
| 1812 | 14510 | 14500 | 14650 | 14475 | 14610 | 14590 | 100 | 80 | 9470 | 42442 | 3134 |
| 1901 | 14545 | 14540 | 14680 | 14525 | 14630 | 14630 | 85 | 85 | 4580 | 23540 | 1282 |
| 1902 | 14565 | 14610 | 14695 | 14610 | 14660 | 14655 | 95 | 90 | 1068 | 12006 | 134 |
| 1903 | 14605 | 14600 | 14720 | 14600 | 14680 | 14695 | 75 | 90 | 414 | 8380 | 130 |
| 1904 | 14580 | 14700 | 14740 | 14680 | 14680 | 14700 | 100 | 120 | 2472 | 10746 | 1304 |
| 1905 | 14605 | 14695 | 14830 | 14695 | 14710 | 14745 | 105 | 140 | 20 | 522 | -2 |
| 1906 | 14645 | 14750 | 14795 | 14750 | 14795 | 14770 | 150 | 125 | 4 | 188 | -2 |
| 1907 | 14815 | 14830 | 14830 | 14830 | 14830 | 14830 | 15 | 15 | 2 | 96 | 0 |
| 小计 | 332286 | 698384 / -4110 | |||||||||
| 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 | 21530 | 21680 | 21750 | 21595 | 21735 | 21680 | 205 | 150 | 8960 | 30990 | -2790 |
| 1809 | 21330 | 21470 | 21530 | 21360 | 21475 | 21445 | 145 | 115 | 140004 | 162268 | -13274 |
| 1810 | 21150 | 21320 | 21370 | 21175 | 21310 | 21270 | 160 | 120 | 464882 | 157598 | -1946 |
| 1811 | 21000 | 21150 | 21220 | 21040 | 21150 | 21130 | 150 | 130 | 41746 | 49148 | 908 |
| 1812 | 20870 | 21050 | 21105 | 20935 | 21045 | 21020 | 175 | 150 | 8038 | 13436 | -768 |
| 1901 | 20765 | 20950 | 21000 | 20830 | 20945 | 20920 | 180 | 155 | 1898 | 4594 | 26 |
| 1902 | 20615 | 20815 | 20895 | 20755 | 20855 | 20840 | 240 | 225 | 148 | 2060 | 4 |
| 1903 | 20640 | 20755 | 20835 | 20725 | 20795 | 20790 | 155 | 150 | 32 | 974 | 8 |
| 1904 | 20510 | 20780 | 20785 | 20300 | 20650 | 20545 | 140 | 35 | 322 | 3482 | -60 |
| 1905 | 20435 | 20700 | 20700 | 20600 | 20635 | 20665 | 200 | 230 | 140 | 1720 | -44 |
| 1906 | 20330 | 20645 | 20650 | 20550 | 20650 | 20635 | 320 | 305 | 70 | 1034 | -56 |
| 1907 | 20280 | 20280 | 20280 | 0 | 0 | 0 | 96 | 0 | |||
| 小计 | 666240 | 427400 / -17992 | |||||||||
| 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 | 18350 | 18350 | 18350 | 17915 | 18000 | 18100 | -350 | -250 | 3120 | 6110 | -1780 |
| 1809 | 18285 | 18310 | 18345 | 17855 | 17950 | 18090 | -335 | -195 | 66818 | 65248 | -1780 |
| 1810 | 18080 | 18120 | 18150 | 17700 | 17800 | 17910 | -280 | -170 | 20904 | 27634 | 1414 |
| 1811 | 17925 | 17970 | 17990 | 17600 | 17665 | 17770 | -260 | -155 | 790 | 2262 | 94 |
| 1812 | 17835 | 17850 | 17855 | 17495 | 17495 | 17730 | -340 | -105 | 104 | 706 | 30 |
| 1901 | 17755 | 17585 | 17615 | 17430 | 17500 | 17495 | -255 | -260 | 20 | 386 | -2 |
| 1902 | 17640 | 17455 | 17455 | 17455 | 17455 | 17455 | -185 | -185 | 2 | 128 | 0 |
| 1903 | 17585 | 17520 | 17520 | 17520 | 17520 | 17520 | -65 | -65 | 4 | 64 | -2 |
| 1904 | 17535 | 17280 | 17280 | -255 | -255 | 0 | 40 | 0 | |||
| 1905 | 17355 | 17315 | 17315 | 17025 | 17035 | 17175 | -320 | -180 | 16 | 220 | 2 |
| 1906 | 17405 | 17155 | 17295 | 17005 | 17005 | 17140 | -400 | -265 | 16 | 190 | 6 |
| 1907 | 17360 | 17110 | 17180 | 17070 | 17070 | 17110 | -290 | -250 | 12 | 54 | 8 |
| 小计 | 91806 | 103042 / -2010 | |||||||||
| 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 | 111320 | 109500 | 109500 | 109500 | 109500 | 109500 | -1820 | -1820 | 12 | 192 | 0 |
| 1809 | 111000 | 110320 | 110540 | 108610 | 108930 | 109810 | -2070 | -1190 | 383352 | 189014 | -13000 |
| 1810 | 111020 | 110000 | 110230 | 108640 | 108690 | 109390 | -2330 | -1630 | 430 | 340 | 48 |
| 1811 | 110740 | 110110 | 110450 | 108730 | 109110 | 109800 | -1630 | -940 | 432296 | 206310 | 20768 |
| 1812 | 111900 | 110130 | 110130 | 108910 | 108910 | 109370 | -2990 | -2530 | 42 | 128 | 4 |
| 1901 | 110470 | 109950 | 110340 | 108690 | 108940 | 109570 | -1530 | -900 | 72380 | 73620 | 7766 |
| 1902 | 110060 | 108950 | 108950 | 108950 | 108950 | 108950 | -1110 | -1110 | 2 | 458 | 0 |
| 1903 | 110090 | 109740 | 110190 | 108380 | 108400 | 109300 | -1690 | -790 | 18650 | 6504 | -5144 |
| 1904 | 110430 | 109610 | 109830 | 109610 | 109810 | 109700 | -620 | -730 | 16 | 238 | 0 |
| 1905 | 109990 | 109990 | 110240 | 108200 | 108300 | 109120 | -1690 | -870 | 16134 | 23880 | 208 |
| 1906 | 110230 | 110180 | 110250 | 108460 | 109900 | 109440 | -330 | -790 | 24 | 80 | -2 |
| 1907 | 110460 | 109230 | 110310 | 108870 | 108870 | 109590 | -1590 | -870 | 18 | 58 | 0 |
| 小计 | 923356 | 500822 / 10648 | |||||||||
| 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 | 147270 | 146930 | 147490 | 145210 | 145300 | 146230 | -1970 | -1040 | 16684 | 21228 | -1408 |
| 1810 | 146700 | 145670 | 145670 | -1030 | -1030 | 0 | 0 | 0 | |||
| 1811 | 148690 | 147640 | 147640 | -1050 | -1050 | 0 | 4 | 0 | |||
| 1812 | 148080 | 147040 | 147040 | -1040 | -1040 | 0 | 0 | 0 | |||
| 1901 | 149460 | 149160 | 149480 | 147510 | 147850 | 148450 | -1610 | -1010 | 3450 | 14520 | 742 |
| 1902 | 150280 | 150280 | 150280 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147210 | 146210 | 146210 | -1000 | -1000 | 0 | 0 | 0 | |||
| 1904 | 148650 | 147640 | 147640 | -1010 | -1010 | 0 | 2 | 0 | |||
| 1905 | 150800 | 150010 | 150600 | 149490 | 149880 | 149970 | -920 | -830 | 40 | 212 | 4 |
| 1906 | 147930 | 147110 | 147110 | -820 | -820 | 0 | 2 | 0 | |||
| 1907 | 150050 | 150050 | 150050 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20174 | 35968 / -662 | |||||||||
| 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 | 269.1 | 269.1 | 269.1 | 269.1 | 269.1 | -0.5 | -0.5 | 4 | 46 | -2 |
| 1812 | 270.8 | 271.3 | 271.4 | 269.9 | 270.2 | 270.4 | -0.6 | -0.4 | 86800 | 327244 | 5464 |
| 1902 | 274.25 | 274.25 | 274.25 | 0 | 0 | 0 | 74 | 0 | |||
| 1904 | 274.4 | 274.85 | 274.85 | 273.45 | 273.45 | 273.8 | -0.95 | -0.6 | 14 | 150 | 0 |
| 1906 | 274.85 | 275.1 | 275.1 | 273.95 | 274.15 | 274.05 | -0.7 | -0.8 | 600 | 3746 | 232 |
| 1908 | 275.05 | 275.05 | 275.05 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 87418 | 331334 / 5694 | |||||||||
| 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 | 3630 | 3630 | 0 | 0 | 0 | 164 | 0 | |||
| 1809 | 3641 | 3642 | 3642 | 3631 | 3633 | 3637 | -8 | -4 | 20 | 1128 | -4 |
| 1810 | 3672 | 3672 | 3672 | 0 | 0 | 0 | 176 | 0 | |||
| 1811 | 3685 | 3685 | 3685 | 0 | 0 | 0 | 176 | 0 | |||
| 1812 | 3687 | 3692 | 3695 | 3675 | 3679 | 3684 | -8 | -3 | 189064 | 727730 | 1380 |
| 1901 | 3696 | 3697 | 3697 | 3692 | 3692 | 3695 | -4 | -1 | 8 | 310 | -8 |
| 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 | 3779 | 3784 | 3787 | 3767 | 3770 | 3773 | -9 | -6 | 1770 | 13666 | 92 |
| 1907 | 3813 | 3813 | 3813 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 190862 | 744744 / 1460 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
