| 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 | 51220 | 51450 | 52140 | 51310 | 51600 | 51750 | 380 | 530 | 42840 | 82090 | -7190 |
| 1807 | 51340 | 51640 | 52340 | 51490 | 51760 | 51870 | 420 | 530 | 204274 | 165942 | -1850 |
| 1808 | 51500 | 51800 | 52520 | 51640 | 51950 | 52060 | 450 | 560 | 135090 | 164934 | 8286 |
| 1809 | 51650 | 51990 | 52670 | 51790 | 52120 | 52200 | 470 | 550 | 33518 | 81380 | 2086 |
| 1810 | 51840 | 52000 | 52850 | 51950 | 52270 | 52370 | 430 | 530 | 13112 | 36888 | 1992 |
| 1811 | 52020 | 52220 | 53010 | 52150 | 52470 | 52570 | 450 | 550 | 2690 | 25588 | -116 |
| 1812 | 52110 | 52420 | 53190 | 52310 | 52620 | 52740 | 510 | 630 | 3062 | 35126 | 532 |
| 1901 | 52400 | 52420 | 53380 | 52420 | 52840 | 53050 | 440 | 650 | 3194 | 33832 | 580 |
| 1902 | 52460 | 52860 | 53650 | 52710 | 53030 | 53240 | 570 | 780 | 2262 | 26944 | -136 |
| 1903 | 52760 | 53030 | 53800 | 52930 | 53230 | 53440 | 470 | 680 | 1204 | 17324 | 8 |
| 1904 | 52920 | 53110 | 54040 | 53110 | 53420 | 53760 | 500 | 840 | 6574 | 10824 | 4200 |
| 1905 | 53140 | 53390 | 54200 | 53320 | 53630 | 53890 | 490 | 750 | 4128 | 24014 | 2722 |
| 小计 | 451948 | 704886 / 11114 | |||||||||
| 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 | 14555 | 14560 | 14640 | 14540 | 14580 | 14595 | 25 | 40 | 13780 | 94240 | -2290 |
| 1807 | 14620 | 14635 | 14710 | 14585 | 14640 | 14645 | 20 | 25 | 103954 | 225624 | -7948 |
| 1808 | 14700 | 14700 | 14785 | 14670 | 14720 | 14725 | 20 | 25 | 64304 | 195636 | 1328 |
| 1809 | 14770 | 14780 | 14860 | 14740 | 14790 | 14795 | 20 | 25 | 22472 | 116208 | 804 |
| 1810 | 14850 | 14850 | 14930 | 14815 | 14860 | 14870 | 10 | 20 | 2094 | 22160 | 456 |
| 1811 | 14915 | 14900 | 14995 | 14900 | 14920 | 14965 | 5 | 50 | 176 | 2848 | -10 |
| 1812 | 14980 | 14940 | 15050 | 14940 | 14985 | 15015 | 5 | 35 | 126 | 3034 | -2 |
| 1901 | 15045 | 15050 | 15090 | 15050 | 15055 | 15060 | 10 | 15 | 64 | 952 | -28 |
| 1902 | 15100 | 15095 | 15150 | 15095 | 15125 | 15120 | 25 | 20 | 18 | 1224 | -6 |
| 1903 | 15150 | 15110 | 15200 | 15110 | 15200 | 15125 | 50 | -25 | 10 | 518 | 6 |
| 1904 | 15200 | 15205 | 15255 | 15205 | 15255 | 15225 | 55 | 25 | 10 | 154 | -4 |
| 1905 | 15275 | 15260 | 15260 | 15245 | 15245 | 15255 | -30 | -20 | 8 | 108 | 0 |
| 小计 | 207016 | 662706 / -7694 | |||||||||
| 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 | 24405 | 24425 | 24500 | 24205 | 24260 | 24345 | -145 | -60 | 16470 | 45360 | -3570 |
| 1807 | 24255 | 24295 | 24370 | 24025 | 24105 | 24210 | -150 | -45 | 290878 | 185220 | -3066 |
| 1808 | 24080 | 24120 | 24195 | 23835 | 23900 | 24035 | -180 | -45 | 161044 | 152090 | 6406 |
| 1809 | 23970 | 23915 | 24070 | 23700 | 23775 | 23905 | -195 | -65 | 38758 | 59530 | 3438 |
| 1810 | 23880 | 23890 | 23975 | 23620 | 23670 | 23805 | -210 | -75 | 4760 | 10776 | 1418 |
| 1811 | 23755 | 23880 | 23885 | 23545 | 23595 | 23690 | -160 | -65 | 324 | 4212 | 42 |
| 1812 | 23725 | 23765 | 23765 | 23520 | 23520 | 23685 | -205 | -40 | 34 | 856 | -8 |
| 1901 | 23625 | 23645 | 23725 | 23395 | 23400 | 23510 | -225 | -115 | 210 | 1794 | 32 |
| 1902 | 23565 | 23625 | 23625 | 23360 | 23360 | 23500 | -205 | -65 | 12 | 504 | 0 |
| 1903 | 23485 | 23520 | 23545 | 23370 | 23545 | 23450 | 60 | -35 | 18 | 388 | -4 |
| 1904 | 23370 | 23455 | 23470 | 23205 | 23205 | 23410 | -165 | 40 | 44 | 1992 | 4 |
| 1905 | 23300 | 23395 | 23395 | 23045 | 23045 | 23170 | -255 | -130 | 70 | 524 | 56 |
| 小计 | 512622 | 463246 / 4748 | |||||||||
| 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 | 20060 | 20070 | 20205 | 20020 | 20090 | 20120 | 30 | 60 | 1210 | 9350 | -520 |
| 1807 | 19890 | 19885 | 20015 | 19760 | 19885 | 19890 | -5 | 0 | 49690 | 78392 | 1584 |
| 1808 | 19550 | 19510 | 19710 | 19450 | 19605 | 19590 | 55 | 40 | 11792 | 26038 | 422 |
| 1809 | 19290 | 19305 | 19495 | 19230 | 19380 | 19370 | 90 | 80 | 796 | 2786 | -156 |
| 1810 | 19135 | 19175 | 19260 | 19110 | 19220 | 19205 | 85 | 70 | 50 | 576 | -4 |
| 1811 | 19010 | 19065 | 19065 | 19065 | 19065 | 19065 | 55 | 55 | 2 | 388 | 0 |
| 1812 | 18895 | 18935 | 19145 | 18935 | 19120 | 19045 | 225 | 150 | 36 | 184 | 8 |
| 1901 | 18765 | 18840 | 19040 | 18840 | 19040 | 18870 | 275 | 105 | 30 | 210 | 0 |
| 1902 | 18640 | 18895 | 18895 | 18880 | 18880 | 18885 | 240 | 245 | 4 | 80 | -2 |
| 1903 | 18475 | 18780 | 18865 | 18740 | 18740 | 18825 | 265 | 350 | 22 | 68 | 8 |
| 1904 | 18505 | 18505 | 18505 | 0 | 0 | 0 | 38 | 0 | |||
| 1905 | 18500 | 18545 | 18715 | 18545 | 18715 | 18620 | 215 | 120 | 6 | 76 | 4 |
| 小计 | 63638 | 118186 / 1344 | |||||||||
| 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 | 112760 | 112760 | 0 | 0 | 0 | 36 | 0 | |||
| 1807 | 116850 | 116240 | 118030 | 115680 | 116830 | 116790 | -20 | -60 | 632566 | 293128 | -34092 |
| 1808 | 116420 | 115580 | 117330 | 115260 | 116620 | 116090 | 200 | -330 | 70 | 128 | -8 |
| 1809 | 115270 | 114870 | 117040 | 114310 | 116160 | 115790 | 890 | 520 | 413576 | 330082 | 6682 |
| 1810 | 115080 | 114200 | 116460 | 113530 | 115240 | 114980 | 160 | -100 | 376 | 422 | -6 |
| 1811 | 114310 | 113880 | 116650 | 113670 | 115800 | 115240 | 1490 | 930 | 151408 | 96004 | 5850 |
| 1812 | 114370 | 113970 | 116240 | 113780 | 115070 | 114550 | 700 | 180 | 252 | 170 | -48 |
| 1901 | 114430 | 113000 | 117100 | 113000 | 115850 | 115740 | 1420 | 1310 | 61898 | 43704 | 6878 |
| 1902 | 114340 | 114360 | 116770 | 114110 | 116700 | 115060 | 2360 | 720 | 144 | 170 | -28 |
| 1903 | 116220 | 115380 | 118700 | 114700 | 116800 | 116880 | 580 | 660 | 27698 | 18252 | 13434 |
| 1904 | 115040 | 114670 | 118000 | 114380 | 116990 | 115880 | 1950 | 840 | 126 | 192 | 10 |
| 1905 | 115300 | 115420 | 119300 | 115370 | 116900 | 117900 | 1600 | 2600 | 23212 | 18556 | 11908 |
| 小计 | 1311326 | 800844 / 10580 | |||||||||
| 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 | 152220 | 152220 | 152220 | 152220 | 152220 | -800 | -800 | 4 | 0 | -4 |
| 1807 | 153000 | 150720 | 154570 | 150720 | 150800 | 152220 | -2200 | -780 | 16 | 34 | 0 |
| 1808 | 153350 | 152570 | 152570 | -780 | -780 | 0 | 2 | 0 | |||
| 1809 | 154870 | 155000 | 155410 | 151450 | 151780 | 153740 | -3090 | -1130 | 70880 | 48984 | -2870 |
| 1810 | 152550 | 152550 | 152550 | 0 | 0 | 0 | 4 | 0 | |||
| 1811 | 157430 | 156280 | 156280 | -1150 | -1150 | 0 | 2 | 0 | |||
| 1812 | 156770 | 155630 | 155630 | -1140 | -1140 | 0 | 0 | 0 | |||
| 1901 | 156040 | 155920 | 156340 | 153000 | 153140 | 154410 | -2900 | -1630 | 594 | 1872 | -28 |
| 1902 | 156910 | 156910 | 156910 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 154570 | 152960 | 152960 | -1610 | -1610 | 0 | 0 | 0 | |||
| 1904 | 155680 | 155680 | 155680 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 156610 | 155650 | 155650 | 153200 | 153200 | 153730 | -3410 | -2880 | 42 | 230 | -4 |
| 小计 | 71536 | 51128 / -2906 | |||||||||
| 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 | 267.8 | 268.5 | 267.3 | 267.3 | 267.75 | -1.7 | -1.25 | 960 | 4470 | -510 |
| 1807 | 269.65 | 269.65 | 269.65 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 272.55 | 271.45 | 271.45 | 271 | 271 | 271.2 | -1.55 | -1.35 | 10 | 110 | -2 |
| 1810 | 273.25 | 272.25 | 272.25 | 271.5 | 271.5 | 271.85 | -1.75 | -1.4 | 6 | 38 | 2 |
| 1812 | 274 | 272.65 | 273.65 | 272.3 | 272.4 | 272.85 | -1.6 | -1.15 | 103898 | 338088 | 1982 |
| 1902 | 275.4 | 274.6 | 275 | 274.6 | 275 | 274.8 | -0.4 | -0.6 | 4 | 36 | 0 |
| 1904 | 278.9 | 277.4 | 277.4 | 276.75 | 276.75 | 277.1 | -2.15 | -1.8 | 6 | 148 | -2 |
| 1906 | 277.75 | 277.8 | 277.8 | 275.35 | 276.55 | 276.7 | -1.2 | -1.05 | 26 | 78 | 6 |
| 小计 | 104910 | 342982 / 1476 | |||||||||
| 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 | 3638 | 3625 | 3645 | 3625 | 3633 | 3637 | -5 | -1 | 6344 | 55324 | -3676 |
| 1807 | 3656 | 3654 | 3656 | 3648 | 3648 | 3653 | -8 | -3 | 24 | 224 | 2 |
| 1808 | 3676 | 3675 | 3675 | 3667 | 3667 | 3672 | -9 | -4 | 12 | 322 | 0 |
| 1809 | 3692 | 3683 | 3696 | 3683 | 3686 | 3688 | -6 | -4 | 88 | 1272 | 2 |
| 1810 | 3716 | 3719 | 3719 | 3718 | 3718 | 3718 | 2 | 2 | 4 | 150 | 4 |
| 1811 | 3715 | 3715 | 3715 | 0 | 0 | 0 | 108 | 0 | |||
| 1812 | 3742 | 3727 | 3749 | 3724 | 3734 | 3738 | -8 | -4 | 249278 | 716180 | 3506 |
| 1901 | 3768 | 3768 | 3768 | 3756 | 3758 | 3758 | -10 | -10 | 26 | 330 | 14 |
| 1902 | 3789 | 3779 | 3779 | 3779 | 3779 | 3779 | -10 | -10 | 4 | 148 | 0 |
| 1903 | 3808 | 3808 | 3808 | 0 | 0 | 0 | 128 | 0 | |||
| 1904 | 3832 | 3812 | 3819 | 3807 | 3807 | 3812 | -25 | -20 | 84 | 938 | 46 |
| 1905 | 3847 | 3779 | 3839 | 3779 | 3829 | 3828 | -18 | -19 | 34 | 56 | 20 |
| 小计 | 255898 | 775180 / -82 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
