| 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 | 49550 | 49660 | 49820 | 49320 | 49440 | 49480 | -110 | -70 | 11690 | 18260 | -7680 |
| 1809 | 49600 | 49830 | 49920 | 49330 | 49460 | 49560 | -140 | -40 | 78454 | 152568 | -2298 |
| 1810 | 49680 | 49820 | 49980 | 49370 | 49520 | 49670 | -160 | -10 | 237192 | 182444 | -3842 |
| 1811 | 49690 | 49810 | 50020 | 49410 | 49570 | 49700 | -120 | 10 | 45286 | 92266 | 2950 |
| 1812 | 49720 | 49900 | 50040 | 49450 | 49610 | 49720 | -110 | 0 | 16298 | 60026 | 1152 |
| 1901 | 49750 | 49830 | 50100 | 49500 | 49680 | 49820 | -70 | 70 | 7892 | 28060 | -850 |
| 1902 | 49800 | 49980 | 50120 | 49560 | 49680 | 49860 | -120 | 60 | 1280 | 12308 | 118 |
| 1903 | 49850 | 49970 | 50160 | 49640 | 49770 | 49860 | -80 | 10 | 538 | 10558 | -16 |
| 1904 | 49880 | 50030 | 50150 | 49710 | 49810 | 49870 | -70 | -10 | 284 | 13660 | 12 |
| 1905 | 49960 | 49750 | 50370 | 49750 | 49870 | 49940 | -90 | -20 | 358 | 14488 | 74 |
| 1906 | 50000 | 49900 | 50210 | 49810 | 49940 | 49990 | -60 | -10 | 102 | 3216 | 24 |
| 1907 | 50060 | 49970 | 50330 | 49790 | 49950 | 50030 | -110 | -30 | 32 | 1472 | -4 |
| 小计 | 399406 | 589326 / -10360 | |||||||||
| 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 | 14530 | 14530 | 14600 | 14530 | 14555 | 14555 | 25 | 25 | 7830 | 58980 | -4710 |
| 1809 | 14610 | 14605 | 14665 | 14560 | 14620 | 14615 | 10 | 5 | 58314 | 169348 | -8638 |
| 1810 | 14690 | 14685 | 14740 | 14630 | 14700 | 14690 | 10 | 0 | 183776 | 284204 | 2310 |
| 1811 | 14760 | 14770 | 14810 | 14705 | 14765 | 14755 | 5 | -5 | 41496 | 102422 | 2386 |
| 1812 | 14815 | 14845 | 14865 | 14765 | 14820 | 14815 | 5 | 0 | 7626 | 49410 | 992 |
| 1901 | 14850 | 14870 | 14900 | 14800 | 14840 | 14845 | -10 | -5 | 3108 | 27958 | -64 |
| 1902 | 14895 | 14865 | 14935 | 14850 | 14885 | 14885 | -10 | -10 | 504 | 15484 | 36 |
| 1903 | 14900 | 14910 | 14940 | 14880 | 14900 | 14910 | 0 | 10 | 158 | 13180 | 2 |
| 1904 | 14945 | 14940 | 14980 | 14935 | 14940 | 14965 | -5 | 20 | 66 | 13732 | 28 |
| 1905 | 14985 | 14970 | 15005 | 14970 | 15000 | 14990 | 15 | 5 | 22 | 532 | 8 |
| 1906 | 14995 | 14995 | 14995 | 0 | 0 | 0 | 256 | 0 | |||
| 1907 | 15020 | 15020 | 15020 | 0 | 0 | 0 | 164 | 0 | |||
| 小计 | 302900 | 735670 / -7650 | |||||||||
| 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 | 21655 | 21550 | 21600 | 21390 | 21420 | 21450 | -235 | -205 | 5120 | 3660 | -4270 |
| 1809 | 21420 | 21400 | 21425 | 21030 | 21060 | 21165 | -360 | -255 | 83602 | 113214 | -5188 |
| 1810 | 21245 | 21195 | 21225 | 20760 | 20820 | 20965 | -425 | -280 | 662036 | 219952 | 29760 |
| 1811 | 21085 | 20995 | 21060 | 20600 | 20640 | 20800 | -445 | -285 | 78046 | 65982 | 6118 |
| 1812 | 20955 | 20905 | 20930 | 20485 | 20530 | 20670 | -425 | -285 | 19808 | 18668 | 2368 |
| 1901 | 20845 | 20850 | 20850 | 20390 | 20435 | 20570 | -410 | -275 | 5460 | 7818 | 1414 |
| 1902 | 20750 | 20720 | 20725 | 20315 | 20335 | 20435 | -415 | -315 | 746 | 2914 | 474 |
| 1903 | 20710 | 20600 | 20610 | 20210 | 20395 | 20365 | -315 | -345 | 102 | 1032 | 36 |
| 1904 | 20575 | 20580 | 20585 | 20190 | 20190 | 20320 | -385 | -255 | 1236 | 4448 | 746 |
| 1905 | 20565 | 20460 | 20460 | 20115 | 20120 | 20235 | -445 | -330 | 1072 | 2526 | 848 |
| 1906 | 20420 | 20330 | 20415 | 20050 | 20110 | 20165 | -310 | -255 | 52 | 716 | -30 |
| 1907 | 20415 | 20280 | 20315 | 19965 | 20005 | 20085 | -410 | -330 | 42 | 138 | -6 |
| 小计 | 857322 | 441068 / 32270 | |||||||||
| 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 | 18265 | 18150 | 19000 | 18050 | 18350 | 18270 | 85 | 5 | 580 | 3340 | -400 |
| 1809 | 18270 | 18260 | 18410 | 18080 | 18365 | 18245 | 95 | -25 | 45298 | 55278 | -1220 |
| 1810 | 17955 | 17905 | 18170 | 17860 | 18120 | 17995 | 165 | 40 | 40176 | 40106 | 1996 |
| 1811 | 17760 | 17730 | 17935 | 17675 | 17880 | 17800 | 120 | 40 | 2124 | 4058 | 158 |
| 1812 | 17610 | 17600 | 17810 | 17600 | 17770 | 17715 | 160 | 105 | 162 | 1154 | 100 |
| 1901 | 17530 | 17505 | 17770 | 17505 | 17705 | 17640 | 175 | 110 | 134 | 398 | 12 |
| 1902 | 17440 | 17440 | 17440 | 0 | 0 | 0 | 140 | 0 | |||
| 1903 | 17460 | 17535 | 17540 | 17480 | 17480 | 17520 | 20 | 60 | 14 | 118 | 6 |
| 1904 | 17310 | 17310 | 17310 | 0 | 0 | 0 | 52 | 0 | |||
| 1905 | 17265 | 17265 | 17265 | 0 | 0 | 0 | 276 | 0 | |||
| 1906 | 17170 | 17170 | 17170 | 0 | 0 | 0 | 256 | 0 | |||
| 1907 | 17135 | 17175 | 17220 | 17175 | 17220 | 17190 | 85 | 55 | 8 | 246 | -4 |
| 小计 | 88496 | 105422 / 648 | |||||||||
| 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 | 112190 | 112190 | 112190 | 0 | 0 | 0 | 192 | 0 | |||
| 1809 | 113210 | 113740 | 114090 | 111050 | 111730 | 112330 | -1480 | -880 | 69232 | 79024 | -7090 |
| 1810 | 113480 | 113450 | 113450 | 111230 | 111620 | 111920 | -1860 | -1560 | 50 | 364 | -20 |
| 1811 | 113610 | 114140 | 114590 | 111300 | 111980 | 112690 | -1630 | -920 | 642344 | 282912 | -7488 |
| 1812 | 113910 | 112080 | 112800 | 111700 | 112210 | 112270 | -1700 | -1640 | 48 | 118 | 12 |
| 1901 | 113760 | 114390 | 114640 | 111540 | 112260 | 112890 | -1500 | -870 | 79658 | 77132 | 3304 |
| 1902 | 114350 | 114430 | 114430 | 111900 | 112410 | 112540 | -1940 | -1810 | 86 | 366 | -46 |
| 1903 | 113590 | 113980 | 114460 | 111690 | 112270 | 113050 | -1320 | -540 | 3888 | 5358 | 56 |
| 1904 | 113340 | 112190 | 112300 | 111850 | 112220 | 112050 | -1120 | -1290 | 24 | 156 | -4 |
| 1905 | 113740 | 114340 | 114580 | 111900 | 112290 | 112770 | -1450 | -970 | 2956 | 24324 | -352 |
| 1906 | 113750 | 112290 | 112480 | 110290 | 112300 | 111580 | -1450 | -2170 | 26 | 78 | -10 |
| 1907 | 113840 | 114420 | 114420 | 112800 | 113040 | 113910 | -800 | 70 | 20 | 96 | -8 |
| 小计 | 798332 | 470120 / -11646 | |||||||||
| 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 | 145580 | 145600 | 145830 | 143690 | 145080 | 144680 | -500 | -900 | 17402 | 18416 | -820 |
| 1810 | 148610 | 143960 | 146410 | 143960 | 144990 | 145370 | -3620 | -3240 | 70 | 48 | 32 |
| 1811 | 147690 | 144470 | 144470 | -3220 | -3220 | 0 | 2 | 0 | |||
| 1812 | 147080 | 143870 | 143870 | -3210 | -3210 | 0 | 0 | 0 | |||
| 1901 | 148020 | 148060 | 148210 | 146240 | 147580 | 147210 | -440 | -810 | 6476 | 19816 | 1210 |
| 1902 | 148820 | 148820 | 148820 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146060 | 146060 | 146060 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147210 | 146410 | 146410 | -800 | -800 | 0 | 2 | 0 | |||
| 1905 | 149520 | 149290 | 149480 | 148480 | 148550 | 149320 | -970 | -200 | 36 | 222 | -6 |
| 1906 | 150130 | 148940 | 149020 | 148940 | 149020 | 148980 | -1110 | -1150 | 36 | 4 | -18 |
| 1907 | 152270 | 152270 | 152270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 24020 | 38510 / 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 | 261.7 | 261.7 | 261.7 | 0 | 0 | 0 | 54 | 0 | |||
| 1809 | 270.95 | 270.4 | 270.65 | 267.35 | 269.65 | 269.5 | -1.3 | -1.45 | 10 | 4 | -2 |
| 1810 | 268.95 | 266.95 | 266.95 | 266.7 | 266.75 | 266.8 | -2.2 | -2.15 | 6 | 48 | 4 |
| 1812 | 270.25 | 269.05 | 269.15 | 267.5 | 267.65 | 268.2 | -2.6 | -2.05 | 148122 | 328546 | 7164 |
| 1902 | 272.85 | 271 | 271 | 271 | 271 | 271 | -1.85 | -1.85 | 2 | 96 | 0 |
| 1904 | 273.45 | 271.25 | 271.25 | 271.05 | 271.25 | 271.15 | -2.2 | -2.3 | 8 | 156 | 2 |
| 1906 | 274.25 | 273.05 | 273.25 | 271.6 | 271.75 | 272.1 | -2.5 | -2.15 | 902 | 5546 | 250 |
| 1908 | 276.25 | 276.25 | 276.25 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 149050 | 334458 / 7418 | |||||||||
| 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 | 3620 | 3580 | 3580 | 3580 | 3580 | 3580 | -40 | -40 | 4 | 448 | 4 |
| 1809 | 3639 | 3628 | 3628 | 3593 | 3598 | 3602 | -41 | -37 | 28 | 1048 | -4 |
| 1810 | 3663 | 3621 | 3622 | 3613 | 3615 | 3617 | -48 | -46 | 12 | 180 | 2 |
| 1811 | 3669 | 3632 | 3632 | 3632 | 3632 | 3632 | -37 | -37 | 12 | 190 | 12 |
| 1812 | 3679 | 3672 | 3675 | 3624 | 3638 | 3643 | -41 | -36 | 504700 | 798546 | 27674 |
| 1901 | 3697 | 3683 | 3685 | 3646 | 3652 | 3660 | -45 | -37 | 40 | 324 | 16 |
| 1902 | 3715 | 3657 | 3677 | 3657 | 3677 | 3667 | -38 | -48 | 4 | 152 | 2 |
| 1903 | 3731 | 3690 | 3690 | -41 | -41 | 0 | 134 | 0 | |||
| 1904 | 3736 | 3694 | 3694 | -42 | -42 | 0 | 914 | 0 | |||
| 1905 | 3753 | 3710 | 3710 | 3706 | 3706 | 3707 | -47 | -46 | 6 | 196 | 0 |
| 1906 | 3770 | 3764 | 3766 | 3716 | 3726 | 3731 | -44 | -39 | 8068 | 19594 | 1762 |
| 1907 | 3799 | 3763 | 3763 | 3730 | 3747 | 3743 | -52 | -56 | 32 | 34 | 12 |
| 小计 | 512906 | 821760 / 29480 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
