| 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 | 47930 | 47520 | 48040 | 47450 | 47990 | 47860 | 60 | -70 | 25790 | 22040 | -7830 |
| 1810 | 47830 | 47420 | 47950 | 47300 | 47830 | 47670 | 0 | -160 | 84642 | 162148 | 682 |
| 1811 | 47750 | 47310 | 47870 | 47200 | 47730 | 47560 | -20 | -190 | 214224 | 204256 | 4258 |
| 1812 | 47740 | 47220 | 47850 | 47160 | 47690 | 47540 | -50 | -200 | 39288 | 128016 | 2924 |
| 1901 | 47720 | 47380 | 47810 | 47100 | 47670 | 47530 | -50 | -190 | 18134 | 61078 | 2396 |
| 1902 | 47760 | 47360 | 47820 | 47210 | 47720 | 47540 | -40 | -220 | 3572 | 21552 | -260 |
| 1903 | 47830 | 47320 | 47900 | 47260 | 47750 | 47590 | -80 | -240 | 1172 | 12912 | 128 |
| 1904 | 47920 | 47780 | 47960 | 47100 | 47800 | 47700 | -120 | -220 | 716 | 14994 | 188 |
| 1905 | 47990 | 47460 | 48050 | 47400 | 47900 | 47730 | -90 | -260 | 1634 | 15992 | 66 |
| 1906 | 48010 | 47610 | 48080 | 47540 | 47980 | 47950 | -30 | -60 | 1076 | 4150 | 350 |
| 1907 | 48120 | 47600 | 48130 | 47600 | 48030 | 47940 | -90 | -180 | 244 | 1728 | 6 |
| 1908 | 48120 | 47740 | 48230 | 47700 | 48230 | 48070 | 110 | -50 | 96 | 1008 | 32 |
| 小计 | 390588 | 649874 / 2940 | |||||||||
| 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 | 14655 | 14530 | 14575 | 14450 | 14470 | 14495 | -185 | -160 | 15830 | 63980 | -3620 |
| 1810 | 14705 | 14530 | 14615 | 14485 | 14505 | 14545 | -200 | -160 | 74224 | 163848 | -484 |
| 1811 | 14770 | 14630 | 14680 | 14540 | 14555 | 14600 | -215 | -170 | 244432 | 294848 | 7052 |
| 1812 | 14810 | 14680 | 14720 | 14585 | 14595 | 14645 | -215 | -165 | 52344 | 114844 | 8806 |
| 1901 | 14840 | 14740 | 14755 | 14625 | 14650 | 14680 | -190 | -160 | 25194 | 49350 | -2076 |
| 1902 | 14880 | 14780 | 14780 | 14660 | 14675 | 14715 | -205 | -165 | 6076 | 24754 | 970 |
| 1903 | 14880 | 14780 | 14810 | 14695 | 14730 | 14750 | -150 | -130 | 1760 | 18590 | 520 |
| 1904 | 14900 | 14810 | 14820 | 14720 | 14765 | 14765 | -135 | -135 | 954 | 18664 | 408 |
| 1905 | 14930 | 14855 | 14855 | 14760 | 14810 | 14790 | -120 | -140 | 292 | 4668 | 30 |
| 1906 | 14960 | 14815 | 14860 | 14785 | 14860 | 14835 | -100 | -125 | 74 | 390 | 42 |
| 1907 | 15000 | 14840 | 14935 | 14840 | 14890 | 14875 | -110 | -125 | 28 | 286 | 10 |
| 1908 | 14965 | 14885 | 14920 | 14870 | 14920 | 14900 | -45 | -65 | 24 | 164 | 8 |
| 小计 | 421232 | 754386 / 11666 | |||||||||
| 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 | 21495 | 21280 | 21400 | 21165 | 21280 | 21295 | -215 | -200 | 10640 | 7980 | -6520 |
| 1810 | 21105 | 20830 | 21040 | 20680 | 20920 | 20855 | -185 | -250 | 332314 | 150214 | -9612 |
| 1811 | 20580 | 20300 | 20530 | 20130 | 20425 | 20325 | -155 | -255 | 464642 | 184232 | -1378 |
| 1812 | 20190 | 19925 | 20150 | 19740 | 20030 | 19930 | -160 | -260 | 56056 | 74322 | 1032 |
| 1901 | 19940 | 19715 | 19915 | 19515 | 19800 | 19700 | -140 | -240 | 25588 | 30518 | 180 |
| 1902 | 19795 | 19540 | 19730 | 19360 | 19625 | 19530 | -170 | -265 | 1872 | 9888 | 120 |
| 1903 | 19805 | 19390 | 19555 | 19310 | 19555 | 19420 | -250 | -385 | 120 | 9506 | 10 |
| 1904 | 19720 | 19210 | 19520 | 19205 | 19470 | 19340 | -250 | -380 | 894 | 8524 | -428 |
| 1905 | 19485 | 19105 | 19410 | 19075 | 19355 | 19215 | -130 | -270 | 334 | 4798 | -18 |
| 1906 | 19440 | 19190 | 19220 | 19005 | 19150 | 19125 | -290 | -315 | 42 | 1226 | 2 |
| 1907 | 19420 | 19060 | 19160 | 18895 | 19080 | 19015 | -340 | -405 | 24 | 282 | 0 |
| 1908 | 19235 | 18905 | 19025 | 18880 | 19000 | 18935 | -235 | -300 | 22 | 192 | 4 |
| 小计 | 892548 | 481682 / -16608 | |||||||||
| 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 | 19445 | 19230 | 19335 | 19120 | 19255 | 19265 | -190 | -180 | 2150 | 5960 | -1830 |
| 1810 | 18850 | 18515 | 18950 | 18500 | 18870 | 18705 | 20 | -145 | 58786 | 58680 | 1472 |
| 1811 | 18355 | 18010 | 18440 | 17900 | 18390 | 18205 | 35 | -150 | 36144 | 46092 | 1028 |
| 1812 | 18060 | 17745 | 18105 | 17745 | 18045 | 17945 | -15 | -115 | 3458 | 8198 | 1272 |
| 1901 | 17880 | 17640 | 17945 | 17600 | 17860 | 17770 | -20 | -110 | 382 | 1618 | 28 |
| 1902 | 17740 | 17575 | 17815 | 17540 | 17780 | 17665 | 40 | -75 | 48 | 1064 | 6 |
| 1903 | 17665 | 17430 | 17430 | 17430 | 17430 | 17430 | -235 | -235 | 4 | 316 | 2 |
| 1904 | 17480 | 17395 | 17465 | 17395 | 17430 | 17430 | -50 | -50 | 8 | 122 | 4 |
| 1905 | 17325 | 17380 | 17400 | 17380 | 17400 | 17390 | 75 | 65 | 4 | 236 | -2 |
| 1906 | 17400 | 17400 | 17400 | 0 | 0 | 0 | 242 | 0 | |||
| 1907 | 17140 | 17145 | 17145 | 17145 | 17145 | 17145 | 5 | 5 | 2 | 270 | 0 |
| 1908 | 17245 | 17085 | 17220 | 17085 | 17220 | 17140 | -25 | -105 | 8 | 26 | -2 |
| 小计 | 100994 | 122824 / 1978 | |||||||||
| 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 | 102180 | 101460 | 102050 | 100000 | 101900 | 101230 | -280 | -950 | 1440 | 5772 | -1128 |
| 1810 | 102840 | 102230 | 102230 | 100610 | 102180 | 101720 | -660 | -1120 | 24 | 80 | -6 |
| 1811 | 102360 | 101780 | 102200 | 99920 | 101930 | 101220 | -430 | -1140 | 804926 | 307944 | -17606 |
| 1812 | 101820 | 101020 | 101980 | 100220 | 101980 | 101000 | 160 | -820 | 22 | 148 | -6 |
| 1901 | 102780 | 102000 | 102330 | 100220 | 102090 | 101500 | -690 | -1280 | 158038 | 116182 | 1880 |
| 1902 | 102360 | 102300 | 102300 | 102300 | 102300 | 102300 | -60 | -60 | 20 | 336 | -20 |
| 1903 | 103040 | 102930 | 102930 | 100650 | 102320 | 101940 | -720 | -1100 | 5342 | 4994 | -184 |
| 1904 | 103110 | 102300 | 102300 | 102300 | 102300 | 102300 | -810 | -810 | 2 | 148 | 0 |
| 1905 | 103360 | 103180 | 103180 | 100830 | 102600 | 102090 | -760 | -1270 | 6524 | 22512 | 410 |
| 1906 | 103670 | 102170 | 102870 | 102170 | 102870 | 102400 | -800 | -1270 | 6 | 84 | 0 |
| 1907 | 103750 | 103030 | 103230 | 101360 | 103020 | 102290 | -730 | -1460 | 166 | 356 | -24 |
| 1908 | 103460 | 102250 | 102330 | 102250 | 102330 | 102290 | -1130 | -1170 | 4 | 16 | 0 |
| 小计 | 976514 | 458572 / -16684 | |||||||||
| 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 | 143140 | 142530 | 142800 | 141800 | 142600 | 142270 | -540 | -870 | 120 | 7264 | -36 |
| 1810 | 144620 | 143630 | 143630 | -990 | -990 | 0 | 10 | 0 | |||
| 1811 | 143710 | 143710 | 143710 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 6 | 0 | |||
| 1901 | 145210 | 145020 | 145240 | 143860 | 144120 | 144450 | -1090 | -760 | 18816 | 32002 | 1100 |
| 1902 | 146450 | 146450 | 146450 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146620 | 146620 | 146620 | 0 | 0 | 0 | 6 | 0 | |||
| 1905 | 146900 | 146760 | 146760 | 146080 | 146120 | 146270 | -780 | -630 | 12 | 280 | 4 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150580 | 150580 | 150580 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 145180 | 145180 | 145180 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 18948 | 39584 / 1068 | |||||||||
| 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 | 263.15 | 263.15 | 263.15 | 0 | 0 | 0 | 0 | 0 | |||
| 1810 | 266.45 | 265.6 | 265.6 | 265.6 | 265.6 | 265.6 | -0.85 | -0.85 | 4 | 368 | 0 |
| 1811 | 266.5 | 266.5 | 266.5 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 266.8 | 266.05 | 267.55 | 265.75 | 266.8 | 266.7 | 0 | -0.1 | 99166 | 328944 | 2202 |
| 1902 | 270.45 | 269.6 | 269.75 | 269.2 | 269.75 | 269.5 | -0.7 | -0.95 | 22 | 60 | 0 |
| 1904 | 268.9 | 268.9 | 268.9 | 0 | 0 | 0 | 164 | 0 | |||
| 1906 | 271 | 270.2 | 271.65 | 270 | 271.05 | 270.95 | 0.05 | -0.05 | 1274 | 12132 | 316 |
| 1908 | 274.85 | 273.1 | 274.75 | 273.1 | 273.7 | 273.85 | -1.15 | -1 | 22 | 34 | 0 |
| 小计 | 100488 | 341706 / 2518 | |||||||||
| 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 | 3389 | 3380 | 3392 | 3320 | 3390 | 3371 | 1 | -18 | 244 | 1364 | 8 |
| 1810 | 3410 | 3374 | 3377 | 3374 | 3377 | 3375 | -33 | -35 | 4 | 204 | -2 |
| 1811 | 3409 | 3409 | 3409 | 0 | 0 | 0 | 188 | 0 | |||
| 1812 | 3418 | 3400 | 3416 | 3376 | 3408 | 3399 | -10 | -19 | 335866 | 712890 | -3648 |
| 1901 | 3434 | 3414 | 3427 | 3389 | 3422 | 3417 | -12 | -17 | 100 | 726 | 28 |
| 1902 | 3447 | 3447 | 3447 | 0 | 0 | 0 | 204 | 0 | |||
| 1903 | 3446 | 3446 | 3446 | 0 | 0 | 0 | 146 | 0 | |||
| 1904 | 3442 | 3426 | 3462 | 3426 | 3462 | 3449 | 20 | 7 | 8 | 912 | 0 |
| 1905 | 3451 | 3499 | 3499 | 3446 | 3467 | 3465 | 16 | 14 | 26 | 228 | -2 |
| 1906 | 3478 | 3464 | 3483 | 3444 | 3473 | 3465 | -5 | -13 | 40118 | 138468 | 2324 |
| 1907 | 3482 | 3482 | 3482 | 0 | 0 | 0 | 56 | 0 | |||
| 1908 | 3512 | 3492 | 3492 | 3492 | 3492 | 3492 | -20 | -20 | 2 | 220 | 2 |
| 小计 | 376368 | 855606 / -1290 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
