| 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 | |||||||||||
| 1806 | 51080 | 50870 | 51300 | 50790 | 51200 | 51110 | 120 | 30 | 48990 | 95412 | -13916 |
| 1807 | 51330 | 50930 | 51480 | 50900 | 51380 | 51230 | 50 | -100 | 208730 | 175082 | -21606 |
| 1808 | 51440 | 51100 | 51650 | 51000 | 51560 | 51380 | 120 | -60 | 95526 | 155796 | 2406 |
| 1809 | 51680 | 51190 | 51800 | 51180 | 51690 | 51520 | 10 | -160 | 29416 | 78594 | 2650 |
| 1810 | 51670 | 51420 | 51960 | 51360 | 51850 | 51640 | 180 | -30 | 9008 | 34618 | 2418 |
| 1811 | 51880 | 51450 | 52140 | 51450 | 52040 | 51850 | 160 | -30 | 2214 | 28854 | 312 |
| 1812 | 52100 | 52720 | 52720 | 51700 | 52200 | 52030 | 100 | -70 | 2628 | 34540 | 578 |
| 1901 | 52410 | 52000 | 52490 | 51930 | 52410 | 52180 | 0 | -230 | 2988 | 33144 | 296 |
| 1902 | 52560 | 52040 | 52710 | 52040 | 52590 | 52520 | 30 | -40 | 1534 | 27044 | -50 |
| 1903 | 52980 | 52400 | 52890 | 52380 | 52770 | 52660 | -210 | -320 | 862 | 17504 | -58 |
| 1904 | 53310 | 52570 | 53080 | 52570 | 53000 | 52880 | -310 | -430 | 442 | 5766 | 68 |
| 1905 | 53630 | 52920 | 53310 | 52770 | 53170 | 53020 | -460 | -610 | 5804 | 21422 | 4138 |
| 小计 | 408142 | 707776 / -22764 | |||||||||
| 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 | |||||||||||
| 1806 | 14635 | 14675 | 14675 | 14525 | 14525 | 14600 | -110 | -35 | 26232 | 100420 | -8338 |
| 1807 | 14705 | 14700 | 14745 | 14585 | 14590 | 14660 | -115 | -45 | 189918 | 243288 | -3162 |
| 1808 | 14780 | 14760 | 14815 | 14665 | 14670 | 14730 | -110 | -50 | 78404 | 179684 | 14636 |
| 1809 | 14855 | 14870 | 14885 | 14740 | 14745 | 14800 | -110 | -55 | 35074 | 109770 | 11718 |
| 1810 | 14915 | 14915 | 14955 | 14820 | 14830 | 14895 | -85 | -20 | 3564 | 20456 | 1364 |
| 1811 | 14965 | 15010 | 15010 | 14885 | 14895 | 14960 | -70 | -5 | 106 | 2666 | 0 |
| 1812 | 15005 | 15040 | 15040 | 14935 | 14945 | 14970 | -60 | -35 | 140 | 2920 | -20 |
| 1901 | 15085 | 15115 | 15115 | 14980 | 14980 | 15025 | -105 | -60 | 20 | 948 | 0 |
| 1902 | 15145 | 15100 | 15115 | 15080 | 15105 | 15100 | -40 | -45 | 54 | 1238 | -2 |
| 1903 | 15185 | 15160 | 15160 | 15160 | 15160 | 15160 | -25 | -25 | 4 | 508 | 0 |
| 1904 | 15260 | 15195 | 15195 | 15180 | 15180 | 15185 | -80 | -75 | 4 | 156 | -2 |
| 1905 | 15325 | 15285 | 15285 | 15270 | 15270 | 15275 | -55 | -50 | 4 | 114 | 0 |
| 小计 | 333524 | 662168 / 16194 | |||||||||
| 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 | |||||||||||
| 1806 | 24215 | 24340 | 24590 | 24250 | 24590 | 24480 | 375 | 265 | 28058 | 50930 | -5346 |
| 1807 | 24065 | 24075 | 24465 | 24050 | 24420 | 24335 | 355 | 270 | 475852 | 200172 | -9832 |
| 1808 | 23900 | 23920 | 24300 | 23880 | 24250 | 24170 | 350 | 270 | 160374 | 138652 | 15464 |
| 1809 | 23755 | 23800 | 24180 | 23765 | 24140 | 24040 | 385 | 285 | 47136 | 53324 | 3718 |
| 1810 | 23660 | 23690 | 24090 | 23675 | 24065 | 23970 | 405 | 310 | 3342 | 9116 | 482 |
| 1811 | 23585 | 23700 | 24065 | 23665 | 23980 | 23920 | 395 | 335 | 2160 | 4158 | 1112 |
| 1812 | 23520 | 23640 | 23920 | 23640 | 23920 | 23840 | 400 | 320 | 60 | 862 | 22 |
| 1901 | 23465 | 23500 | 23835 | 23500 | 23790 | 23735 | 325 | 270 | 354 | 1788 | -10 |
| 1902 | 23385 | 23650 | 23745 | 23650 | 23745 | 23695 | 360 | 310 | 14 | 504 | -2 |
| 1903 | 23325 | 23645 | 23690 | 23580 | 23580 | 23640 | 255 | 315 | 14 | 388 | 0 |
| 1904 | 23315 | 23270 | 23640 | 23270 | 23550 | 23470 | 235 | 155 | 388 | 2052 | -104 |
| 1905 | 23075 | 23315 | 23500 | 23285 | 23420 | 23395 | 345 | 320 | 44 | 470 | 14 |
| 小计 | 717796 | 462416 / 5518 | |||||||||
| 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 | |||||||||||
| 1806 | 20185 | 20085 | 20265 | 20085 | 20220 | 20160 | 35 | -25 | 6634 | 12524 | -3406 |
| 1807 | 19890 | 19885 | 20115 | 19855 | 19940 | 19975 | 50 | 85 | 64822 | 77668 | 266 |
| 1808 | 19555 | 19555 | 19765 | 19510 | 19590 | 19630 | 35 | 75 | 9696 | 24946 | 2042 |
| 1809 | 19300 | 19275 | 19505 | 19275 | 19330 | 19370 | 30 | 70 | 798 | 2764 | -76 |
| 1810 | 19135 | 19115 | 19290 | 19115 | 19195 | 19195 | 60 | 60 | 160 | 504 | -94 |
| 1811 | 18940 | 19030 | 19165 | 19030 | 19115 | 19105 | 175 | 165 | 32 | 286 | 12 |
| 1812 | 18920 | 18950 | 18950 | 18950 | 18950 | 18950 | 30 | 30 | 2 | 156 | 0 |
| 1901 | 18745 | 18855 | 18855 | 18805 | 18805 | 18825 | 60 | 80 | 6 | 234 | 0 |
| 1902 | 18705 | 18850 | 18855 | 18810 | 18810 | 18840 | 105 | 135 | 10 | 84 | -2 |
| 1903 | 18710 | 18710 | 18710 | 0 | 0 | 0 | 60 | 0 | |||
| 1904 | 18565 | 18605 | 18605 | 18605 | 18605 | 18605 | 40 | 40 | 2 | 38 | 0 |
| 1905 | 18445 | 18645 | 18645 | 18580 | 18580 | 18610 | 135 | 165 | 4 | 70 | 2 |
| 小计 | 82166 | 119334 / -1256 | |||||||||
| 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 | |||||||||||
| 1806 | 110360 | 114850 | 116200 | 110480 | 113940 | 112760 | 3580 | 2400 | 26 | 36 | -2 |
| 1807 | 112040 | 112020 | 114870 | 111930 | 114820 | 113760 | 2780 | 1720 | 732688 | 378670 | 13540 |
| 1808 | 111260 | 112890 | 113800 | 112870 | 113780 | 113300 | 2520 | 2040 | 48 | 142 | 4 |
| 1809 | 111140 | 111020 | 113690 | 111020 | 113660 | 112740 | 2520 | 1600 | 324796 | 338172 | 30956 |
| 1810 | 110790 | 111500 | 113290 | 111470 | 113150 | 112400 | 2360 | 1610 | 490 | 404 | 64 |
| 1811 | 110680 | 110500 | 113140 | 110470 | 113000 | 112160 | 2320 | 1480 | 100134 | 84814 | 2344 |
| 1812 | 110840 | 112220 | 113200 | 111830 | 112590 | 112440 | 1750 | 1600 | 36 | 242 | -10 |
| 1901 | 110280 | 110660 | 113070 | 110050 | 112610 | 111880 | 2330 | 1600 | 13446 | 33880 | 2250 |
| 1902 | 111060 | 111560 | 113020 | 111560 | 113020 | 112150 | 1960 | 1090 | 52 | 186 | 8 |
| 1903 | 110410 | 111620 | 112930 | 111620 | 112930 | 111980 | 2520 | 1570 | 8 | 90 | 2 |
| 1904 | 110170 | 111220 | 113470 | 111220 | 113470 | 113020 | 3300 | 2850 | 10 | 134 | -2 |
| 1905 | 110210 | 110000 | 113900 | 110000 | 113110 | 113070 | 2900 | 2860 | 4748 | 4710 | 4170 |
| 小计 | 1176482 | 841480 / 53324 | |||||||||
| 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 | |||||||||||
| 1806 | 153020 | 153020 | 153020 | 0 | 0 | 0 | 4 | 0 | |||
| 1807 | 153000 | 153000 | 153000 | 0 | 0 | 0 | 34 | 0 | |||
| 1808 | 153350 | 153350 | 153350 | 0 | 0 | 0 | 2 | 0 | |||
| 1809 | 155060 | 153390 | 156500 | 153170 | 154990 | 155010 | -70 | -50 | 82540 | 52610 | 5134 |
| 1810 | 152600 | 152550 | 152550 | -50 | -50 | 0 | 4 | 0 | |||
| 1811 | 157620 | 157570 | 157570 | -50 | -50 | 0 | 2 | 0 | |||
| 1812 | 156960 | 156910 | 156910 | -50 | -50 | 0 | 0 | 0 | |||
| 1901 | 156120 | 154490 | 157470 | 154140 | 155940 | 156090 | -180 | -30 | 478 | 1734 | 122 |
| 1902 | 156990 | 156960 | 156960 | -30 | -30 | 0 | 0 | 0 | |||
| 1903 | 154650 | 154620 | 154620 | -30 | -30 | 0 | 0 | 0 | |||
| 1904 | 155760 | 155730 | 155730 | -30 | -30 | 0 | 0 | 0 | |||
| 1905 | 155970 | 156730 | 157390 | 154560 | 156310 | 156450 | 340 | 480 | 46 | 198 | 22 |
| 小计 | 83064 | 54588 / 5278 | |||||||||
| 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 | |||||||||||
| 1806 | 269.75 | 269.9 | 270.1 | 269.4 | 269.85 | 269.85 | 0.1 | 0.1 | 5304 | 6368 | -3786 |
| 1807 | 271.2 | 271.1 | 271.55 | 270.95 | 270.95 | 271.1 | -0.25 | -0.1 | 8 | 14 | 0 |
| 1808 | 272.55 | 272.75 | 273 | 272.65 | 273 | 272.8 | 0.45 | 0.25 | 10 | 118 | -6 |
| 1810 | 273.35 | 273.35 | 273.85 | 273 | 273.05 | 273.4 | -0.3 | 0.05 | 22 | 34 | 0 |
| 1812 | 274.05 | 274.4 | 274.55 | 273.8 | 274.5 | 274.15 | 0.45 | 0.1 | 93610 | 336208 | -3718 |
| 1902 | 275.3 | 275.45 | 275.45 | 0.15 | 0.15 | 0 | 36 | 0 | |||
| 1904 | 277.8 | 279.2 | 279.2 | 278.65 | 278.65 | 278.9 | 0.85 | 1.1 | 4 | 150 | 0 |
| 1906 | 278.3 | 279.25 | 279.25 | 278.05 | 278.7 | 278.4 | 0.4 | 0.1 | 18 | 68 | 0 |
| 小计 | 98976 | 342996 / -7510 | |||||||||
| 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 | |||||||||||
| 1806 | 3631 | 3638 | 3655 | 3635 | 3650 | 3645 | 19 | 14 | 41174 | 64548 | -27042 |
| 1807 | 3642 | 3668 | 3673 | 3655 | 3664 | 3662 | 22 | 20 | 54 | 220 | -4 |
| 1808 | 3663 | 3681 | 3692 | 3678 | 3682 | 3680 | 19 | 17 | 28 | 320 | -16 |
| 1809 | 3678 | 3690 | 3707 | 3688 | 3707 | 3698 | 29 | 20 | 214 | 1248 | 30 |
| 1810 | 3704 | 3720 | 3728 | 3690 | 3726 | 3717 | 22 | 13 | 48 | 182 | -22 |
| 1811 | 3715 | 3715 | 3715 | 0 | 0 | 0 | 108 | 0 | |||
| 1812 | 3725 | 3735 | 3757 | 3730 | 3756 | 3745 | 31 | 20 | 360212 | 732636 | 29592 |
| 1901 | 3761 | 3776 | 3776 | 3776 | 3776 | 3776 | 15 | 15 | 2 | 284 | 0 |
| 1902 | 3781 | 3796 | 3796 | 15 | 15 | 0 | 112 | 0 | |||
| 1903 | 3795 | 3810 | 3810 | 15 | 15 | 0 | 120 | 0 | |||
| 1904 | 3820 | 3836 | 3845 | 3836 | 3844 | 3839 | 24 | 19 | 24 | 846 | -4 |
| 1905 | 3860 | 3841 | 3878 | 3841 | 3858 | 3858 | -2 | -2 | 14 | 28 | -2 |
| 小计 | 401770 | 800652 / 2532 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
