| 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 | 49220 | 49020 | 49490 | 48930 | 49410 | 49290 | 190 | 70 | 34450 | 52400 | -6140 |
| 1809 | 49380 | 49090 | 49600 | 48970 | 49480 | 49310 | 100 | -70 | 164124 | 159882 | 1242 |
| 1810 | 49430 | 49140 | 49670 | 49020 | 49550 | 49380 | 120 | -50 | 184942 | 157422 | 7148 |
| 1811 | 49440 | 49200 | 49700 | 49020 | 49600 | 49430 | 160 | -10 | 36348 | 72550 | 3312 |
| 1812 | 49460 | 49230 | 49740 | 49110 | 49600 | 49470 | 140 | 10 | 15862 | 51374 | 2306 |
| 1901 | 49490 | 49240 | 49780 | 49130 | 49690 | 49510 | 200 | 20 | 5656 | 28396 | 308 |
| 1902 | 49540 | 49300 | 49820 | 49180 | 49720 | 49570 | 180 | 30 | 3264 | 11772 | -1132 |
| 1903 | 49590 | 49490 | 49860 | 49310 | 49790 | 49670 | 200 | 80 | 1006 | 10430 | -268 |
| 1904 | 49630 | 49520 | 49920 | 49460 | 49860 | 49750 | 230 | 120 | 252 | 13522 | -12 |
| 1905 | 49690 | 49510 | 50000 | 49420 | 49920 | 49760 | 230 | 70 | 938 | 14352 | 228 |
| 1906 | 49850 | 49680 | 50050 | 49580 | 49980 | 49860 | 130 | 10 | 108 | 3146 | -18 |
| 1907 | 49750 | 49740 | 50070 | 49740 | 50070 | 49930 | 320 | 180 | 24 | 1470 | 0 |
| 小计 | 446974 | 576716 / 6974 | |||||||||
| 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 | 14330 | 14320 | 14405 | 14320 | 14350 | 14345 | 20 | 15 | 12060 | 70200 | -2270 |
| 1809 | 14410 | 14400 | 14485 | 14375 | 14430 | 14425 | 20 | 15 | 122586 | 216808 | -9628 |
| 1810 | 14485 | 14460 | 14560 | 14455 | 14490 | 14500 | 5 | 15 | 106472 | 228192 | 9526 |
| 1811 | 14550 | 14575 | 14635 | 14525 | 14575 | 14580 | 25 | 30 | 24056 | 79722 | 4532 |
| 1812 | 14610 | 14605 | 14685 | 14585 | 14630 | 14640 | 20 | 30 | 6988 | 45210 | 1686 |
| 1901 | 14630 | 14645 | 14715 | 14600 | 14665 | 14670 | 35 | 40 | 4782 | 26400 | 1222 |
| 1902 | 14650 | 14655 | 14735 | 14645 | 14685 | 14690 | 35 | 40 | 434 | 11996 | 44 |
| 1903 | 14695 | 14690 | 14790 | 14690 | 14700 | 14720 | 5 | 25 | 1096 | 9356 | 802 |
| 1904 | 14715 | 14730 | 14770 | 14710 | 14720 | 14735 | 5 | 20 | 1788 | 13078 | 1388 |
| 1905 | 14700 | 14780 | 14780 | 14780 | 14780 | 14780 | 80 | 80 | 2 | 516 | 0 |
| 1906 | 14770 | 14775 | 14830 | 14765 | 14815 | 14795 | 45 | 25 | 90 | 220 | 32 |
| 1907 | 14830 | 14805 | 14905 | 14805 | 14820 | 14840 | -10 | 10 | 14 | 104 | 8 |
| 小计 | 280368 | 701802 / 7342 | |||||||||
| 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 | 21820 | 21595 | 21930 | 21585 | 21815 | 21775 | -5 | -45 | 12320 | 20100 | -5600 |
| 1809 | 21655 | 21450 | 21700 | 21360 | 21585 | 21550 | -70 | -105 | 88778 | 145004 | -15542 |
| 1810 | 21475 | 21245 | 21525 | 21155 | 21390 | 21375 | -85 | -100 | 473344 | 160254 | -540 |
| 1811 | 21310 | 21085 | 21380 | 21020 | 21255 | 21225 | -55 | -85 | 52142 | 52738 | 1496 |
| 1812 | 21185 | 20970 | 21265 | 20900 | 21135 | 21110 | -50 | -75 | 10346 | 14280 | 30 |
| 1901 | 21100 | 20945 | 21150 | 20815 | 21010 | 20990 | -90 | -110 | 2622 | 4904 | 78 |
| 1902 | 21020 | 20565 | 21040 | 20565 | 21015 | 20875 | -5 | -145 | 128 | 2002 | -24 |
| 1903 | 20920 | 20670 | 20845 | 20670 | 20820 | 20780 | -100 | -140 | 20 | 950 | -2 |
| 1904 | 20810 | 20650 | 20855 | 20605 | 20850 | 20680 | 40 | -130 | 272 | 3270 | 46 |
| 1905 | 20735 | 20550 | 20835 | 20550 | 20705 | 20630 | -30 | -105 | 170 | 1400 | 32 |
| 1906 | 20720 | 20435 | 20695 | 20435 | 20555 | 20570 | -165 | -150 | 98 | 778 | -58 |
| 1907 | 20710 | 20405 | 20655 | 20405 | 20520 | 20515 | -190 | -195 | 32 | 160 | -6 |
| 小计 | 640272 | 405840 / -20090 | |||||||||
| 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 | 18010 | 17840 | 18285 | 17800 | 18145 | 18095 | 135 | 85 | 1920 | 4420 | -330 |
| 1809 | 17990 | 17900 | 18235 | 17750 | 18120 | 17990 | 130 | 0 | 80314 | 62136 | -734 |
| 1810 | 17810 | 17740 | 17970 | 17500 | 17870 | 17735 | 60 | -75 | 32144 | 32002 | 2362 |
| 1811 | 17665 | 17545 | 17770 | 17350 | 17695 | 17560 | 30 | -105 | 2518 | 3006 | 418 |
| 1812 | 17595 | 17450 | 17650 | 17340 | 17570 | 17525 | -25 | -70 | 178 | 854 | 110 |
| 1901 | 17490 | 17365 | 17530 | 17215 | 17530 | 17325 | 40 | -165 | 76 | 394 | 0 |
| 1902 | 17400 | 17225 | 17380 | 17205 | 17350 | 17325 | -50 | -75 | 22 | 118 | -10 |
| 1903 | 17280 | 17120 | 17380 | 17120 | 17380 | 17270 | 100 | -10 | 26 | 70 | 2 |
| 1904 | 17200 | 17080 | 17285 | 17080 | 17285 | 17210 | 85 | 10 | 10 | 54 | 4 |
| 1905 | 17145 | 17060 | 17400 | 17060 | 17255 | 17145 | 110 | 0 | 38 | 258 | 20 |
| 1906 | 17105 | 17025 | 17195 | 17005 | 17100 | 17085 | -5 | -20 | 52 | 230 | 26 |
| 1907 | 17065 | 17020 | 17180 | 17020 | 17060 | 17065 | -5 | 0 | 58 | 116 | 36 |
| 小计 | 117356 | 103658 / 1904 | |||||||||
| 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 | 109500 | 110190 | 110190 | 690 | 690 | 0 | 192 | 0 | |||
| 1809 | 109950 | 109850 | 112790 | 109510 | 112240 | 111600 | 2290 | 1650 | 238422 | 123384 | -24170 |
| 1810 | 110460 | 110080 | 112760 | 109690 | 112380 | 111180 | 1920 | 720 | 324 | 368 | -52 |
| 1811 | 110280 | 110100 | 113240 | 109720 | 112630 | 111990 | 2350 | 1710 | 747900 | 240956 | 15982 |
| 1812 | 110400 | 110800 | 112810 | 110800 | 112580 | 112500 | 2180 | 2100 | 58 | 88 | -40 |
| 1901 | 110000 | 110170 | 113180 | 109670 | 112590 | 111760 | 2590 | 1760 | 63950 | 70508 | 704 |
| 1902 | 109360 | 112040 | 112040 | 2680 | 2680 | 0 | 460 | 0 | |||
| 1903 | 109500 | 109810 | 112670 | 109430 | 112140 | 111230 | 2640 | 1730 | 4616 | 5880 | 10 |
| 1904 | 109530 | 109960 | 109960 | 109960 | 109960 | 109960 | 430 | 430 | 2 | 242 | -2 |
| 1905 | 109470 | 109720 | 112660 | 109500 | 112230 | 111400 | 2760 | 1930 | 3060 | 24568 | 264 |
| 1906 | 109200 | 111100 | 111100 | 1900 | 1900 | 0 | 78 | 0 | |||
| 1907 | 109840 | 110210 | 112880 | 110210 | 112880 | 112490 | 3040 | 2650 | 54 | 100 | 36 |
| 小计 | 1058386 | 466824 / -7268 | |||||||||
| 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 | 146050 | 145890 | 147440 | 145890 | 146950 | 146460 | 900 | 410 | 12782 | 20096 | -596 |
| 1810 | 145490 | 150750 | 150750 | 146100 | 146100 | 148420 | 610 | 2930 | 4 | 0 | 0 |
| 1811 | 147460 | 150430 | 150430 | 2970 | 2970 | 0 | 4 | 0 | |||
| 1812 | 146860 | 149820 | 149820 | 2960 | 2960 | 0 | 0 | 0 | |||
| 1901 | 148290 | 148630 | 149720 | 148280 | 149200 | 148820 | 910 | 530 | 2796 | 15564 | 764 |
| 1902 | 149100 | 149100 | 149100 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146050 | 146570 | 146570 | 520 | 520 | 0 | 0 | 0 | |||
| 1904 | 147480 | 148010 | 148010 | 530 | 530 | 0 | 2 | 0 | |||
| 1905 | 149920 | 150090 | 150630 | 149990 | 150630 | 150280 | 710 | 360 | 26 | 214 | 0 |
| 1906 | 147060 | 147410 | 147410 | 350 | 350 | 0 | 2 | 0 | |||
| 1907 | 149170 | 149170 | 149170 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15608 | 35882 / 168 | |||||||||
| 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 | 269.1 | 269.1 | 269.1 | 0 | 0 | 0 | 46 | 0 | |||
| 1812 | 270.45 | 269.6 | 270.55 | 269.55 | 270.1 | 270.05 | -0.35 | -0.4 | 74168 | 326570 | -146 |
| 1902 | 273.2 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | -0.55 | -0.55 | 20 | 96 | 18 |
| 1904 | 273.45 | 273.45 | 273.45 | 0 | 0 | 0 | 154 | 0 | |||
| 1906 | 273.2 | 273.75 | 274.45 | 273.55 | 274.15 | 274 | 0.95 | 0.8 | 354 | 3982 | 100 |
| 1908 | 275.45 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0.8 | 0.8 | 6 | 8 | 4 |
| 小计 | 74548 | 330928 / -24 | |||||||||
| 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 | 3637 | 3630 | 3630 | 3625 | 3625 | 3626 | -12 | -11 | 60 | 220 | 12 |
| 1809 | 3653 | 3643 | 3651 | 3643 | 3648 | 3644 | -5 | -9 | 42 | 1070 | 8 |
| 1810 | 3672 | 3672 | 3672 | 0 | 0 | 0 | 176 | 0 | |||
| 1811 | 3684 | 3684 | 3684 | 0 | 0 | 0 | 178 | 0 | |||
| 1812 | 3699 | 3682 | 3693 | 3681 | 3692 | 3686 | -7 | -13 | 187026 | 722856 | 11496 |
| 1901 | 3719 | 3701 | 3710 | 3700 | 3705 | 3702 | -14 | -17 | 46 | 308 | 0 |
| 1902 | 3730 | 3719 | 3719 | 3709 | 3709 | 3714 | -21 | -16 | 4 | 152 | -2 |
| 1903 | 3731 | 3731 | 3731 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3767 | 3767 | 3767 | 0 | 0 | 0 | 918 | 0 | |||
| 1905 | 3773 | 3773 | 3773 | 0 | 0 | 0 | 194 | 0 | |||
| 1906 | 3790 | 3774 | 3786 | 3772 | 3782 | 3778 | -8 | -12 | 2856 | 15770 | 1536 |
| 1907 | 3796 | 3797 | 3798 | 3797 | 3798 | 3797 | 2 | 1 | 4 | 10 | 2 |
| 小计 | 190038 | 741986 / 13052 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
