| 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 | 48200 | 48330 | 48770 | 48330 | 48740 | 48510 | 540 | 310 | 66658 | 116066 | -7622 |
| 1810 | 48080 | 48290 | 48740 | 48270 | 48700 | 48460 | 620 | 380 | 207460 | 188020 | -8768 |
| 1811 | 48050 | 48230 | 48710 | 48210 | 48680 | 48430 | 630 | 380 | 66518 | 123212 | 3458 |
| 1812 | 48070 | 48230 | 48720 | 48210 | 48670 | 48420 | 600 | 350 | 26810 | 72304 | 1186 |
| 1901 | 48070 | 48250 | 48720 | 48210 | 48700 | 48450 | 630 | 380 | 8966 | 34344 | 574 |
| 1902 | 48150 | 48310 | 48760 | 48250 | 48710 | 48430 | 560 | 280 | 1812 | 15356 | 108 |
| 1903 | 48160 | 48340 | 48770 | 48290 | 48770 | 48420 | 610 | 260 | 894 | 11054 | 58 |
| 1904 | 48240 | 48400 | 48810 | 48320 | 48810 | 48520 | 570 | 280 | 352 | 14208 | -18 |
| 1905 | 48220 | 48320 | 48910 | 48320 | 48910 | 48580 | 690 | 360 | 690 | 15548 | -194 |
| 1906 | 48280 | 48500 | 48910 | 48440 | 48860 | 48700 | 580 | 420 | 164 | 3962 | -66 |
| 1907 | 48280 | 48570 | 48880 | 48510 | 48880 | 48630 | 600 | 350 | 44 | 1536 | 6 |
| 1908 | 48520 | 48640 | 49010 | 48640 | 48930 | 48800 | 410 | 280 | 30 | 618 | 14 |
| 小计 | 380398 | 596228 / -11264 | |||||||||
| 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 | 14355 | 14410 | 14675 | 14410 | 14625 | 14580 | 270 | 225 | 53502 | 126328 | -6384 |
| 1810 | 14415 | 14505 | 14745 | 14480 | 14705 | 14640 | 290 | 225 | 317718 | 283694 | 20802 |
| 1811 | 14480 | 14570 | 14795 | 14545 | 14750 | 14695 | 270 | 215 | 114292 | 136146 | 14036 |
| 1812 | 14535 | 14625 | 14840 | 14600 | 14805 | 14745 | 270 | 210 | 18878 | 58774 | 3308 |
| 1901 | 14570 | 14660 | 14860 | 14650 | 14825 | 14780 | 255 | 210 | 12580 | 30250 | 2222 |
| 1902 | 14600 | 14725 | 14900 | 14695 | 14875 | 14795 | 275 | 195 | 5054 | 16926 | 1754 |
| 1903 | 14645 | 14780 | 14935 | 14765 | 14930 | 14865 | 285 | 220 | 534 | 13264 | 186 |
| 1904 | 14705 | 14840 | 14945 | 14840 | 14945 | 14895 | 240 | 190 | 108 | 13882 | -24 |
| 1905 | 14720 | 14965 | 15015 | 14910 | 15015 | 15000 | 295 | 280 | 30 | 602 | -8 |
| 1906 | 14645 | 14980 | 15010 | 14980 | 15010 | 14995 | 365 | 350 | 12 | 256 | 0 |
| 1907 | 14805 | 14960 | 15055 | 14960 | 15055 | 15010 | 250 | 205 | 8 | 166 | 2 |
| 1908 | 14880 | 14980 | 15025 | 14980 | 15025 | 15005 | 145 | 125 | 6 | 40 | 4 |
| 小计 | 522722 | 680328 / 35898 | |||||||||
| 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 | 20290 | 20375 | 20940 | 20300 | 20930 | 20565 | 640 | 275 | 54730 | 68890 | -5086 |
| 1810 | 19960 | 20050 | 20600 | 19970 | 20580 | 20220 | 620 | 260 | 725540 | 215918 | -9604 |
| 1811 | 19730 | 19800 | 20330 | 19710 | 20300 | 19970 | 570 | 240 | 122940 | 107372 | -34 |
| 1812 | 19585 | 19695 | 20135 | 19550 | 20120 | 19805 | 535 | 220 | 27408 | 26280 | 130 |
| 1901 | 19450 | 19570 | 19980 | 19435 | 19980 | 19675 | 530 | 225 | 12612 | 12898 | -284 |
| 1902 | 19380 | 19410 | 19910 | 19355 | 19910 | 19590 | 530 | 210 | 2156 | 5072 | 504 |
| 1903 | 19345 | 19340 | 19780 | 19270 | 19780 | 19540 | 435 | 195 | 370 | 1456 | 38 |
| 1904 | 19260 | 19300 | 19740 | 19230 | 19740 | 19530 | 480 | 270 | 2436 | 6872 | 920 |
| 1905 | 19215 | 19235 | 19650 | 19195 | 19650 | 19420 | 435 | 205 | 1484 | 4378 | -540 |
| 1906 | 19235 | 19190 | 19620 | 19165 | 19620 | 19255 | 385 | 20 | 80 | 774 | -22 |
| 1907 | 19165 | 19130 | 19555 | 19130 | 19555 | 19295 | 390 | 130 | 36 | 142 | -10 |
| 1908 | 19280 | 19240 | 19500 | 19165 | 19500 | 19260 | 220 | -20 | 32 | 24 | 10 |
| 小计 | 949824 | 450076 / -13978 | |||||||||
| 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 | 17690 | 17690 | 17785 | 17575 | 17775 | 17695 | 85 | 5 | 17338 | 34094 | -5186 |
| 1810 | 17425 | 17535 | 17580 | 17320 | 17550 | 17465 | 125 | 40 | 73340 | 57232 | 4604 |
| 1811 | 17205 | 17330 | 17340 | 17105 | 17290 | 17230 | 85 | 25 | 5048 | 11348 | 670 |
| 1812 | 17090 | 17195 | 17265 | 17020 | 17265 | 17125 | 175 | 35 | 300 | 1920 | 76 |
| 1901 | 17085 | 17290 | 17290 | 16970 | 17075 | 17085 | -10 | 0 | 154 | 840 | 130 |
| 1902 | 17040 | 17040 | 17040 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 16890 | 16920 | 16920 | 16875 | 16875 | 16895 | -15 | 5 | 4 | 186 | 2 |
| 1904 | 16850 | 16845 | 16845 | 16845 | 16845 | 16845 | -5 | -5 | 2 | 60 | 0 |
| 1905 | 16840 | 16840 | 16840 | 0 | 0 | 0 | 272 | 0 | |||
| 1906 | 16720 | 16770 | 16770 | 16720 | 16720 | 16745 | 0 | 25 | 8 | 262 | 2 |
| 1907 | 16630 | 16645 | 16705 | 16645 | 16650 | 16665 | 20 | 35 | 6 | 276 | 2 |
| 1908 | 16570 | 16570 | 16570 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 96200 | 106646 / 300 | |||||||||
| 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 | 111170 | 111880 | 112570 | 111460 | 112390 | 111970 | 1220 | 800 | 23100 | 55174 | -5534 |
| 1810 | 111180 | 112040 | 112310 | 111900 | 111990 | 112120 | 810 | 940 | 220 | 294 | 2 |
| 1811 | 111480 | 112110 | 112980 | 111720 | 112830 | 112350 | 1350 | 870 | 522246 | 255286 | -1384 |
| 1812 | 112460 | 112540 | 112540 | 80 | 80 | 0 | 130 | 0 | |||
| 1901 | 111950 | 112570 | 113300 | 112150 | 113220 | 112750 | 1270 | 800 | 78630 | 89790 | -742 |
| 1902 | 111080 | 112830 | 112850 | 112690 | 112690 | 112790 | 1610 | 1710 | 6 | 276 | -2 |
| 1903 | 112010 | 112430 | 113430 | 112310 | 113430 | 112770 | 1420 | 760 | 2262 | 5292 | -52 |
| 1904 | 111550 | 112080 | 112080 | 530 | 530 | 0 | 148 | 0 | |||
| 1905 | 112060 | 113500 | 113500 | 112380 | 113350 | 112900 | 1290 | 840 | 2242 | 23544 | 254 |
| 1906 | 111700 | 112260 | 112260 | 560 | 560 | 0 | 70 | 0 | |||
| 1907 | 112660 | 113030 | 113680 | 113030 | 113680 | 113420 | 1020 | 760 | 18 | 204 | 6 |
| 1908 | 112650 | 112650 | 112650 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 628724 | 430212 / -7452 | |||||||||
| 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 | 143250 | 143660 | 143660 | 140690 | 142870 | 142080 | -380 | -1170 | 14748 | 12314 | -622 |
| 1810 | 143970 | 145680 | 145680 | 140450 | 142860 | 141770 | -1110 | -2200 | 52 | 30 | -14 |
| 1811 | 143080 | 143080 | 143080 | 0 | 0 | 0 | 2 | 0 | |||
| 1812 | 142480 | 140310 | 140310 | -2170 | -2170 | 0 | 0 | 0 | |||
| 1901 | 145340 | 145000 | 145470 | 142500 | 144940 | 144000 | -400 | -1340 | 17606 | 27786 | 1604 |
| 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 | 147030 | 146830 | 147060 | 144340 | 146850 | 145670 | -180 | -1360 | 56 | 208 | -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 | 32462 | 40342 / 966 | |||||||||
| 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 | 259.85 | 259.85 | 259.85 | 0 | 0 | 0 | 2 | 0 | |||
| 1810 | 262.6 | 262.6 | 262.6 | 0 | 0 | 0 | 48 | 0 | |||
| 1811 | 266 | 266 | 266 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 264.2 | 265.1 | 266.45 | 264.8 | 266.35 | 265.6 | 2.15 | 1.4 | 94642 | 327710 | -786 |
| 1902 | 266.8 | 266.8 | 269.4 | 266.8 | 268.8 | 268.55 | 2 | 1.75 | 34 | 58 | -20 |
| 1904 | 266.55 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | 2.2 | 2.2 | 2 | 158 | 2 |
| 1906 | 268.4 | 269.25 | 270.55 | 268.95 | 270.5 | 269.7 | 2.1 | 1.3 | 332 | 6324 | 46 |
| 1908 | 270.9 | 270.9 | 270.9 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 95010 | 334310 / -758 | |||||||||
| 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 | 3515 | 3511 | 3516 | 3511 | 3516 | 3514 | 1 | -1 | 8 | 890 | 2 |
| 1810 | 3524 | 3527 | 3527 | 3527 | 3527 | 3527 | 3 | 3 | 2 | 136 | -2 |
| 1811 | 3522 | 3522 | 3522 | 0 | 0 | 0 | 190 | 0 | |||
| 1812 | 3544 | 3547 | 3558 | 3532 | 3553 | 3546 | 9 | 2 | 278734 | 791986 | 17164 |
| 1901 | 3561 | 3551 | 3574 | 3551 | 3570 | 3568 | 9 | 7 | 10 | 324 | 8 |
| 1902 | 3565 | 3559 | 3574 | 3559 | 3574 | 3568 | 9 | 3 | 6 | 134 | 0 |
| 1903 | 3587 | 3595 | 3595 | 3595 | 3595 | 3595 | 8 | 8 | 4 | 138 | 4 |
| 1904 | 3588 | 3600 | 3600 | 3600 | 3600 | 3600 | 12 | 12 | 2 | 900 | 2 |
| 1905 | 3627 | 3627 | 3627 | 0 | 0 | 0 | 196 | 0 | |||
| 1906 | 3635 | 3632 | 3646 | 3620 | 3641 | 3637 | 6 | 2 | 5282 | 32272 | 2070 |
| 1907 | 3653 | 3648 | 3653 | 3648 | 3653 | 3651 | 0 | -2 | 6 | 38 | 2 |
| 1908 | 3676 | 3676 | 3676 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 284054 | 827212 / 19250 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
