| 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 | 51110 | 51070 | 51370 | 50880 | 51300 | 51220 | 190 | 110 | 33972 | 89280 | -6132 |
| 1807 | 51230 | 51230 | 51570 | 51020 | 51480 | 51340 | 250 | 110 | 170982 | 167792 | -7290 |
| 1808 | 51380 | 51370 | 51740 | 51160 | 51630 | 51500 | 250 | 120 | 103862 | 156648 | 852 |
| 1809 | 51520 | 51550 | 51890 | 51330 | 51780 | 51650 | 260 | 130 | 26138 | 79294 | 700 |
| 1810 | 51640 | 51680 | 52050 | 51500 | 51950 | 51840 | 310 | 200 | 8346 | 34896 | 278 |
| 1811 | 51850 | 51890 | 52220 | 51700 | 52100 | 52020 | 250 | 170 | 5010 | 25704 | -3150 |
| 1812 | 52030 | 52040 | 52370 | 51860 | 52280 | 52110 | 250 | 80 | 1332 | 34594 | 54 |
| 1901 | 52180 | 52240 | 52560 | 52100 | 52420 | 52400 | 240 | 220 | 968 | 33252 | 108 |
| 1902 | 52520 | 52450 | 52790 | 52240 | 52660 | 52460 | 140 | -60 | 868 | 27080 | 36 |
| 1903 | 52660 | 52680 | 52920 | 52440 | 52830 | 52760 | 170 | 100 | 448 | 17316 | -188 |
| 1904 | 52880 | 52800 | 53080 | 52630 | 53000 | 52920 | 120 | 40 | 1558 | 6624 | 858 |
| 1905 | 53020 | 52880 | 53340 | 52830 | 53240 | 53140 | 220 | 120 | 1354 | 21292 | -130 |
| 小计 | 354838 | 693772 / -14004 | |||||||||
| 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 | 14600 | 14540 | 14630 | 14490 | 14595 | 14555 | -5 | -45 | 12950 | 96530 | -3890 |
| 1807 | 14660 | 14615 | 14695 | 14550 | 14650 | 14620 | -10 | -40 | 150572 | 233572 | -9716 |
| 1808 | 14730 | 14700 | 14775 | 14630 | 14735 | 14700 | 5 | -30 | 97198 | 194308 | 14624 |
| 1809 | 14800 | 14810 | 14845 | 14705 | 14800 | 14770 | 0 | -30 | 30008 | 115404 | 5634 |
| 1810 | 14895 | 14830 | 14915 | 14775 | 14870 | 14850 | -25 | -45 | 4572 | 21704 | 1248 |
| 1811 | 14960 | 14855 | 14980 | 14840 | 14945 | 14915 | -15 | -45 | 584 | 2858 | 192 |
| 1812 | 14970 | 14905 | 15030 | 14880 | 14990 | 14980 | 20 | 10 | 848 | 3036 | 116 |
| 1901 | 15025 | 14970 | 15075 | 14970 | 15070 | 15045 | 45 | 20 | 48 | 980 | 32 |
| 1902 | 15100 | 15065 | 15155 | 15050 | 15055 | 15100 | -45 | 0 | 96 | 1230 | -8 |
| 1903 | 15160 | 15105 | 15210 | 15105 | 15210 | 15150 | 50 | -10 | 14 | 512 | 4 |
| 1904 | 15185 | 15200 | 15205 | 15200 | 15205 | 15200 | 20 | 15 | 6 | 158 | 2 |
| 1905 | 15275 | 15275 | 15275 | 15275 | 15275 | 15275 | 0 | 0 | 6 | 108 | -6 |
| 小计 | 296902 | 670400 / 8232 | |||||||||
| 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 | 24480 | 24375 | 24500 | 24330 | 24415 | 24405 | -65 | -75 | 12330 | 48930 | -2000 |
| 1807 | 24335 | 24255 | 24390 | 24155 | 24260 | 24255 | -75 | -80 | 279654 | 188286 | -11886 |
| 1808 | 24170 | 24080 | 24215 | 23980 | 24090 | 24080 | -80 | -90 | 149776 | 145684 | 7032 |
| 1809 | 24040 | 23995 | 24105 | 23860 | 23970 | 23970 | -70 | -70 | 37298 | 56092 | 2768 |
| 1810 | 23970 | 23870 | 24015 | 23790 | 23855 | 23880 | -115 | -90 | 3228 | 9358 | 242 |
| 1811 | 23920 | 23735 | 23900 | 23700 | 23780 | 23755 | -140 | -165 | 174 | 4170 | 12 |
| 1812 | 23840 | 23735 | 23750 | 23675 | 23715 | 23725 | -125 | -115 | 16 | 864 | 2 |
| 1901 | 23735 | 23575 | 23770 | 23495 | 23655 | 23625 | -80 | -110 | 140 | 1762 | -26 |
| 1902 | 23695 | 23565 | 23610 | 23530 | 23530 | 23565 | -165 | -130 | 6 | 504 | 0 |
| 1903 | 23640 | 23410 | 23580 | 23410 | 23580 | 23485 | -60 | -155 | 10 | 392 | 4 |
| 1904 | 23470 | 23380 | 23465 | 23310 | 23330 | 23370 | -140 | -100 | 146 | 1988 | -64 |
| 1905 | 23395 | 23295 | 23480 | 23210 | 23380 | 23300 | -15 | -95 | 32 | 468 | -2 |
| 小计 | 482810 | 458498 / -3918 | |||||||||
| 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 | 20160 | 20105 | 20265 | 19910 | 20005 | 20060 | -155 | -100 | 4604 | 9870 | -2654 |
| 1807 | 19975 | 19970 | 20075 | 19700 | 19840 | 19890 | -135 | -85 | 67476 | 76808 | -860 |
| 1808 | 19630 | 19575 | 19695 | 19445 | 19510 | 19550 | -120 | -80 | 13282 | 25616 | 670 |
| 1809 | 19370 | 19310 | 19400 | 19195 | 19265 | 19290 | -105 | -80 | 968 | 2942 | 178 |
| 1810 | 19195 | 19160 | 19270 | 19050 | 19120 | 19135 | -75 | -60 | 230 | 580 | 76 |
| 1811 | 19105 | 19025 | 19130 | 18985 | 19000 | 19010 | -105 | -95 | 120 | 388 | 102 |
| 1812 | 18950 | 18895 | 18995 | 18880 | 18995 | 18895 | 45 | -55 | 78 | 176 | 20 |
| 1901 | 18825 | 18605 | 18800 | 18605 | 18795 | 18765 | -30 | -60 | 66 | 210 | -24 |
| 1902 | 18840 | 18640 | 18640 | 18640 | 18640 | 18640 | -200 | -200 | 2 | 82 | -2 |
| 1903 | 18710 | 18475 | 18475 | 18475 | 18475 | 18475 | -235 | -235 | 6 | 60 | 0 |
| 1904 | 18605 | 18505 | 18505 | 18505 | 18505 | 18505 | -100 | -100 | 2 | 38 | 0 |
| 1905 | 18610 | 18455 | 18550 | 18440 | 18440 | 18500 | -170 | -110 | 14 | 72 | 2 |
| 小计 | 86848 | 116842 / -2492 | |||||||||
| 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 | 112760 | 113940 | 112760 | 1180 | 0 | 0 | 36 | 0 | |||
| 1807 | 113760 | 114750 | 120000 | 114260 | 116110 | 116850 | 2350 | 3090 | 1161836 | 327220 | -51450 |
| 1808 | 113300 | 114720 | 118850 | 114720 | 115640 | 116420 | 2340 | 3120 | 88 | 136 | -6 |
| 1809 | 112740 | 113560 | 118000 | 113130 | 114740 | 115270 | 2000 | 2530 | 529028 | 323400 | -14772 |
| 1810 | 112400 | 112920 | 117140 | 112920 | 114050 | 115080 | 1650 | 2680 | 476 | 428 | 24 |
| 1811 | 112160 | 113000 | 116530 | 112550 | 113870 | 114310 | 1710 | 2150 | 149130 | 90154 | 5340 |
| 1812 | 112440 | 113680 | 116120 | 113020 | 113720 | 114370 | 1280 | 1930 | 100 | 218 | -24 |
| 1901 | 111880 | 112020 | 116260 | 112020 | 113610 | 114430 | 1730 | 2550 | 33416 | 36826 | 2946 |
| 1902 | 112150 | 112500 | 115120 | 112500 | 113660 | 114340 | 1510 | 2190 | 106 | 198 | 12 |
| 1903 | 111980 | 113200 | 118350 | 113200 | 114660 | 116220 | 2680 | 4240 | 7102 | 4818 | 4728 |
| 1904 | 113020 | 115640 | 116640 | 114480 | 114580 | 115040 | 1560 | 2020 | 68 | 182 | 48 |
| 1905 | 113070 | 113260 | 116970 | 112750 | 114950 | 115300 | 1880 | 2230 | 5258 | 6648 | 1938 |
| 小计 | 1886608 | 790264 / -51216 | |||||||||
| 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 | 155010 | 155010 | 156500 | 153540 | 154830 | 154870 | -180 | -140 | 70288 | 51854 | -756 |
| 1810 | 152550 | 152550 | 152550 | 0 | 0 | 0 | 4 | 0 | |||
| 1811 | 157570 | 157430 | 157430 | -140 | -140 | 0 | 2 | 0 | |||
| 1812 | 156910 | 156770 | 156770 | -140 | -140 | 0 | 0 | 0 | |||
| 1901 | 156090 | 156650 | 157510 | 154640 | 155490 | 156040 | -600 | -50 | 440 | 1900 | 166 |
| 1902 | 156960 | 156960 | 156960 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 154620 | 154570 | 154570 | -50 | -50 | 0 | 0 | 0 | |||
| 1904 | 155730 | 155730 | 155730 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 156450 | 156600 | 158200 | 155880 | 155880 | 156610 | -570 | 160 | 58 | 234 | 36 |
| 小计 | 70786 | 54034 / -554 | |||||||||
| 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 | 269.85 | 269.5 | 269.85 | 268.5 | 268.75 | 269 | -1.1 | -0.85 | 2450 | 4980 | -1388 |
| 1807 | 271.1 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | -1.45 | -1.45 | 2 | 14 | 0 |
| 1808 | 272.8 | 273.1 | 273.1 | 272.3 | 272.3 | 272.55 | -0.5 | -0.25 | 6 | 112 | -6 |
| 1810 | 273.4 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | -0.15 | -0.15 | 2 | 36 | 2 |
| 1812 | 274.15 | 274.1 | 275 | 273.3 | 273.85 | 274 | -0.3 | -0.15 | 122792 | 336106 | -102 |
| 1902 | 275.45 | 275.45 | 275.65 | 275.15 | 275.65 | 275.4 | 0.2 | -0.05 | 6 | 36 | 0 |
| 1904 | 278.9 | 278.9 | 278.9 | 0 | 0 | 0 | 150 | 0 | |||
| 1906 | 278.4 | 277.95 | 278.8 | 277.2 | 277.75 | 277.75 | -0.65 | -0.65 | 14 | 72 | 4 |
| 小计 | 125272 | 341506 / -1490 | |||||||||
| 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 | 3645 | 3642 | 3649 | 3631 | 3637 | 3638 | -8 | -7 | 8876 | 59000 | -5548 |
| 1807 | 3662 | 3660 | 3660 | 3655 | 3655 | 3656 | -7 | -6 | 6 | 222 | 2 |
| 1808 | 3680 | 3676 | 3676 | 3676 | 3676 | 3676 | -4 | -4 | 2 | 322 | 2 |
| 1809 | 3698 | 3693 | 3702 | 3684 | 3684 | 3692 | -14 | -6 | 104 | 1270 | 22 |
| 1810 | 3717 | 3718 | 3720 | 3703 | 3703 | 3716 | -14 | -1 | 50 | 146 | -36 |
| 1811 | 3715 | 3715 | 3715 | 0 | 0 | 0 | 108 | 0 | |||
| 1812 | 3745 | 3745 | 3755 | 3734 | 3739 | 3742 | -6 | -3 | 234188 | 712674 | -19962 |
| 1901 | 3776 | 3773 | 3773 | 3761 | 3761 | 3768 | -15 | -8 | 52 | 316 | 32 |
| 1902 | 3796 | 3792 | 3792 | 3787 | 3787 | 3789 | -9 | -7 | 94 | 148 | 36 |
| 1903 | 3810 | 3810 | 3813 | 3797 | 3797 | 3808 | -13 | -2 | 64 | 128 | 8 |
| 1904 | 3839 | 3835 | 3839 | 3819 | 3819 | 3832 | -20 | -7 | 198 | 892 | 46 |
| 1905 | 3858 | 3855 | 3855 | 3841 | 3841 | 3847 | -17 | -11 | 14 | 36 | 8 |
| 小计 | 243648 | 775262 / -25390 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
