| 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 | |||||||||||
| 1809 | 47870 | 47860 | 48440 | 47850 | 48320 | 48200 | 450 | 330 | 91718 | 123688 | -10450 |
| 1810 | 47850 | 47810 | 48380 | 47770 | 48250 | 48080 | 400 | 230 | 260152 | 196788 | -15514 |
| 1811 | 47850 | 47720 | 48340 | 47720 | 48220 | 48050 | 370 | 200 | 69248 | 119754 | 3188 |
| 1812 | 47860 | 47870 | 48320 | 47780 | 48220 | 48070 | 360 | 210 | 39308 | 71118 | 426 |
| 1901 | 47900 | 47810 | 48330 | 47810 | 48240 | 48070 | 340 | 170 | 14542 | 33770 | 1788 |
| 1902 | 47900 | 47840 | 48350 | 47840 | 48260 | 48150 | 360 | 250 | 5982 | 15248 | 1682 |
| 1903 | 47930 | 47960 | 48410 | 47930 | 48270 | 48160 | 340 | 230 | 2258 | 10996 | 174 |
| 1904 | 48030 | 47960 | 48420 | 47960 | 48380 | 48240 | 350 | 210 | 1036 | 14226 | 276 |
| 1905 | 48070 | 48070 | 48470 | 48010 | 48400 | 48220 | 330 | 150 | 1500 | 15742 | 462 |
| 1906 | 48060 | 48130 | 48540 | 48070 | 48420 | 48280 | 360 | 220 | 946 | 4028 | 484 |
| 1907 | 48210 | 48290 | 48580 | 48170 | 48580 | 48280 | 370 | 70 | 250 | 1530 | 82 |
| 1908 | 48370 | 48340 | 48830 | 48220 | 48610 | 48520 | 240 | 150 | 618 | 604 | 280 |
| 小计 | 487558 | 607492 / -17122 | |||||||||
| 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 | |||||||||||
| 1809 | 14390 | 14375 | 14410 | 14310 | 14385 | 14355 | -5 | -35 | 31240 | 132712 | -6344 |
| 1810 | 14465 | 14410 | 14475 | 14370 | 14455 | 14415 | -10 | -50 | 165202 | 262892 | 1048 |
| 1811 | 14530 | 14490 | 14535 | 14430 | 14530 | 14480 | 0 | -50 | 58038 | 122110 | 984 |
| 1812 | 14575 | 14575 | 14595 | 14485 | 14585 | 14535 | 10 | -40 | 12346 | 55466 | 1968 |
| 1901 | 14620 | 14585 | 14635 | 14530 | 14630 | 14570 | 10 | -50 | 4550 | 28028 | -54 |
| 1902 | 14665 | 14635 | 14675 | 14560 | 14675 | 14600 | 10 | -65 | 494 | 15172 | -154 |
| 1903 | 14700 | 14665 | 14690 | 14615 | 14690 | 14645 | -10 | -55 | 550 | 13078 | -272 |
| 1904 | 14730 | 14700 | 14735 | 14665 | 14675 | 14705 | -55 | -25 | 132 | 13906 | 90 |
| 1905 | 14755 | 14670 | 14745 | 14670 | 14745 | 14720 | -10 | -35 | 20 | 610 | 10 |
| 1906 | 14645 | 14645 | 14645 | 0 | 0 | 0 | 256 | 0 | |||
| 1907 | 14855 | 14805 | 14805 | 14805 | 14805 | 14805 | -50 | -50 | 2 | 164 | 2 |
| 1908 | 14885 | 14880 | 14880 | 14880 | 14880 | 14880 | -5 | -5 | 4 | 36 | 0 |
| 小计 | 272578 | 644430 / -2722 | |||||||||
| 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 | |||||||||||
| 1809 | 20185 | 20120 | 20570 | 20100 | 20430 | 20290 | 245 | 105 | 52456 | 73976 | -6460 |
| 1810 | 19920 | 19800 | 20265 | 19760 | 20105 | 19960 | 185 | 40 | 771010 | 225522 | -9230 |
| 1811 | 19715 | 19540 | 20000 | 19530 | 19845 | 19730 | 130 | 15 | 130186 | 107406 | 13390 |
| 1812 | 19575 | 19500 | 19850 | 19385 | 19695 | 19585 | 120 | 10 | 31738 | 26150 | 1042 |
| 1901 | 19470 | 19370 | 19720 | 19270 | 19570 | 19450 | 100 | -20 | 10064 | 13182 | 860 |
| 1902 | 19445 | 19295 | 19640 | 19220 | 19565 | 19380 | 120 | -65 | 1382 | 4568 | 578 |
| 1903 | 19355 | 19280 | 19480 | 19195 | 19280 | 19345 | -75 | -10 | 192 | 1418 | 60 |
| 1904 | 19210 | 19200 | 19505 | 19100 | 19500 | 19260 | 290 | 50 | 578 | 5952 | 214 |
| 1905 | 19185 | 19155 | 19435 | 19060 | 19330 | 19215 | 145 | 30 | 466 | 4918 | 32 |
| 1906 | 19185 | 19080 | 19420 | 19070 | 19320 | 19235 | 135 | 50 | 96 | 796 | 24 |
| 1907 | 19095 | 19055 | 19270 | 19055 | 19150 | 19165 | 55 | 70 | 26 | 152 | -10 |
| 1908 | 18850 | 19295 | 19385 | 19225 | 19225 | 19280 | 375 | 430 | 24 | 14 | 10 |
| 小计 | 998218 | 464054 / 510 | |||||||||
| 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 | |||||||||||
| 1809 | 17740 | 17635 | 17930 | 17550 | 17750 | 17690 | 10 | -50 | 30152 | 39280 | -6616 |
| 1810 | 17500 | 17345 | 17700 | 17280 | 17530 | 17425 | 30 | -75 | 70762 | 52628 | 4500 |
| 1811 | 17250 | 17130 | 17435 | 17080 | 17290 | 17205 | 40 | -45 | 6030 | 10678 | 2226 |
| 1812 | 17190 | 17000 | 17280 | 16990 | 17200 | 17090 | 10 | -100 | 508 | 1844 | 354 |
| 1901 | 17115 | 16940 | 17135 | 16935 | 17115 | 17085 | 0 | -30 | 358 | 710 | 272 |
| 1902 | 17040 | 17040 | 17040 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 16945 | 16935 | 16935 | 16845 | 16845 | 16890 | -100 | -55 | 4 | 184 | -2 |
| 1904 | 17005 | 16980 | 16980 | 16725 | 16880 | 16850 | -125 | -155 | 18 | 60 | 8 |
| 1905 | 16670 | 16840 | 16840 | 16840 | 16840 | 16840 | 170 | 170 | 2 | 272 | 0 |
| 1906 | 16705 | 16720 | 16720 | 16720 | 16720 | 16720 | 15 | 15 | 2 | 260 | 2 |
| 1907 | 16585 | 16650 | 16680 | 16540 | 16540 | 16630 | -45 | 45 | 8 | 274 | 4 |
| 1908 | 16715 | 16355 | 16780 | 16355 | 16545 | 16570 | -170 | -145 | 14 | 12 | 4 |
| 小计 | 107858 | 106346 / 752 | |||||||||
| 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 | |||||||||||
| 1809 | 110190 | 109800 | 112400 | 109800 | 111830 | 111170 | 1640 | 980 | 30272 | 60708 | -2080 |
| 1810 | 110120 | 110720 | 111860 | 110500 | 111240 | 111180 | 1120 | 1060 | 44 | 292 | -10 |
| 1811 | 110460 | 110190 | 112620 | 110180 | 112110 | 111480 | 1650 | 1020 | 651774 | 256670 | -13240 |
| 1812 | 110740 | 111880 | 112530 | 111880 | 112420 | 112460 | 1680 | 1720 | 24 | 130 | -20 |
| 1901 | 110840 | 110950 | 113060 | 110600 | 112560 | 111950 | 1720 | 1110 | 86594 | 90532 | 3428 |
| 1902 | 110710 | 111080 | 111080 | 111080 | 111080 | 111080 | 370 | 370 | 2 | 278 | 0 |
| 1903 | 110940 | 111030 | 113050 | 110940 | 112790 | 112010 | 1850 | 1070 | 2894 | 5344 | 30 |
| 1904 | 111250 | 111550 | 111550 | 111550 | 111550 | 111550 | 300 | 300 | 2 | 148 | -2 |
| 1905 | 111020 | 111170 | 113140 | 110770 | 112600 | 112060 | 1580 | 1040 | 2996 | 23290 | 78 |
| 1906 | 110740 | 111700 | 111700 | 960 | 960 | 0 | 70 | 0 | |||
| 1907 | 111310 | 111680 | 113310 | 111500 | 113310 | 112660 | 2000 | 1350 | 36 | 198 | 20 |
| 1908 | 110720 | 112180 | 113130 | 112180 | 113130 | 112650 | 2410 | 1930 | 4 | 4 | 2 |
| 小计 | 774642 | 437664 / -11794 | |||||||||
| 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 | |||||||||||
| 1809 | 143080 | 142530 | 143900 | 142530 | 142990 | 143250 | -90 | 170 | 9324 | 12936 | -706 |
| 1810 | 142020 | 144290 | 144290 | 143800 | 143800 | 143970 | 1780 | 1950 | 6 | 44 | 0 |
| 1811 | 141140 | 143080 | 143080 | 1940 | 1940 | 0 | 2 | 0 | |||
| 1812 | 140550 | 142480 | 142480 | 1930 | 1930 | 0 | 0 | 0 | |||
| 1901 | 145300 | 144570 | 145930 | 144570 | 145120 | 145340 | -180 | 40 | 7720 | 26182 | 428 |
| 1902 | 147290 | 147290 | 147290 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 145700 | 145700 | 145700 | 0 | 0 | 0 | 2 | 0 | |||
| 1905 | 146980 | 147330 | 147330 | 146730 | 146730 | 147030 | -250 | 50 | 4 | 210 | 2 |
| 1906 | 147540 | 147540 | 147540 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 150070 | 150070 | 150070 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149590 | 149590 | 149590 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17054 | 39376 / -276 | |||||||||
| 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 | |||||||||||
| 1809 | 258.8 | 259.85 | 259.85 | 1.05 | 1.05 | 0 | 2 | 0 | |||
| 1810 | 256.2 | 262.6 | 262.6 | 6.4 | 6.4 | 0 | 48 | 0 | |||
| 1811 | 266 | 266 | 266 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 263.8 | 263.55 | 265.15 | 263.4 | 265.15 | 264.2 | 1.35 | 0.4 | 91574 | 328496 | -454 |
| 1902 | 266.55 | 266.9 | 266.9 | 266.8 | 266.8 | 266.8 | 0.25 | 0.25 | 64 | 78 | -20 |
| 1904 | 266.55 | 266.55 | 266.55 | 0 | 0 | 0 | 156 | 0 | |||
| 1906 | 267.85 | 268 | 269.15 | 267.6 | 269.15 | 268.4 | 1.3 | 0.55 | 456 | 6278 | 82 |
| 1908 | 270.9 | 270.9 | 270.9 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 92094 | 335068 / -392 | |||||||||
| 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 | |||||||||||
| 1809 | 3513 | 3501 | 3521 | 3501 | 3513 | 3515 | 0 | 2 | 36 | 888 | 4 |
| 1810 | 3501 | 3524 | 3524 | 3524 | 3524 | 3524 | 23 | 23 | 4 | 138 | -4 |
| 1811 | 3522 | 3522 | 3522 | 0 | 0 | 0 | 190 | 0 | |||
| 1812 | 3547 | 3539 | 3557 | 3532 | 3552 | 3544 | 5 | -3 | 289336 | 774822 | -25144 |
| 1901 | 3555 | 3552 | 3573 | 3549 | 3562 | 3561 | 7 | 6 | 30 | 316 | -6 |
| 1902 | 3566 | 3563 | 3569 | 3562 | 3569 | 3565 | 3 | -1 | 12 | 134 | -2 |
| 1903 | 3587 | 3587 | 3587 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3609 | 3588 | 3588 | 3588 | 3588 | 3588 | -21 | -21 | 2 | 898 | -2 |
| 1905 | 3627 | 3627 | 3627 | 0 | 0 | 0 | 196 | 0 | |||
| 1906 | 3632 | 3625 | 3646 | 3621 | 3642 | 3635 | 10 | 3 | 10290 | 30202 | 5280 |
| 1907 | 3646 | 3643 | 3660 | 3643 | 3660 | 3653 | 14 | 7 | 6 | 36 | -4 |
| 1908 | 3682 | 3676 | 3676 | 3676 | 3676 | 3676 | -6 | -6 | 2 | 8 | 2 |
| 小计 | 299718 | 807962 / -19876 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
