| 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 | 51750 | 51840 | 52090 | 51720 | 52090 | 51870 | 340 | 120 | 38060 | 74430 | -7660 |
| 1807 | 51870 | 52030 | 52300 | 51880 | 52290 | 52070 | 420 | 200 | 171962 | 177180 | 11238 |
| 1808 | 52060 | 52200 | 53000 | 52030 | 52650 | 52250 | 590 | 190 | 125738 | 172556 | 7622 |
| 1809 | 52200 | 52360 | 52660 | 52230 | 52660 | 52410 | 460 | 210 | 27702 | 82766 | 1386 |
| 1810 | 52370 | 52500 | 52810 | 52390 | 52810 | 52580 | 440 | 210 | 7796 | 38286 | 1398 |
| 1811 | 52570 | 52670 | 53000 | 52590 | 53000 | 52770 | 430 | 200 | 1502 | 25536 | -52 |
| 1812 | 52740 | 52890 | 53190 | 52750 | 53190 | 52970 | 450 | 230 | 3454 | 35580 | 454 |
| 1901 | 53050 | 53080 | 53360 | 52960 | 53360 | 53130 | 310 | 80 | 2798 | 33554 | -278 |
| 1902 | 53240 | 53310 | 53530 | 53160 | 53530 | 53320 | 290 | 80 | 804 | 26914 | -30 |
| 1903 | 53440 | 53560 | 53680 | 53340 | 53680 | 53490 | 240 | 50 | 620 | 17288 | -36 |
| 1904 | 53760 | 53720 | 53860 | 53550 | 53860 | 53730 | 100 | -30 | 402 | 10786 | -38 |
| 1905 | 53890 | 53850 | 54120 | 53740 | 54120 | 53880 | 230 | -10 | 862 | 24026 | 12 |
| 小计 | 381700 | 718902 / 14016 | |||||||||
| 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 | 14595 | 14640 | 14645 | 14555 | 14585 | 14590 | -10 | -5 | 22810 | 91520 | -2720 |
| 1807 | 14645 | 14710 | 14720 | 14610 | 14645 | 14655 | 0 | 10 | 130618 | 225610 | -14 |
| 1808 | 14725 | 14780 | 14790 | 14685 | 14730 | 14730 | 5 | 5 | 94790 | 200498 | 4862 |
| 1809 | 14795 | 14830 | 14860 | 14755 | 14800 | 14805 | 5 | 10 | 31302 | 120008 | 3800 |
| 1810 | 14870 | 14915 | 14930 | 14830 | 14885 | 14865 | 15 | -5 | 6914 | 24128 | 1968 |
| 1811 | 14965 | 14970 | 14975 | 14900 | 14965 | 14945 | 0 | -20 | 2230 | 4128 | 1280 |
| 1812 | 15015 | 15050 | 15055 | 14980 | 15030 | 15015 | 15 | 0 | 598 | 3428 | 394 |
| 1901 | 15060 | 15085 | 15090 | 15085 | 15090 | 15085 | 30 | 25 | 10 | 950 | -2 |
| 1902 | 15120 | 15170 | 15170 | 15110 | 15160 | 15140 | 40 | 20 | 14 | 1222 | -2 |
| 1903 | 15125 | 15125 | 15125 | 0 | 0 | 0 | 518 | 0 | |||
| 1904 | 15225 | 15270 | 15270 | 15270 | 15270 | 15270 | 45 | 45 | 2 | 152 | -2 |
| 1905 | 15255 | 15290 | 15295 | 15290 | 15295 | 15290 | 40 | 35 | 14 | 108 | 0 |
| 小计 | 289302 | 672270 / 9564 | |||||||||
| 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 | 24345 | 24335 | 24560 | 24220 | 24540 | 24410 | 195 | 65 | 17960 | 39670 | -5690 |
| 1807 | 24210 | 24150 | 24310 | 24015 | 24285 | 24180 | 75 | -30 | 283142 | 178928 | -6292 |
| 1808 | 24035 | 23950 | 24115 | 23820 | 24055 | 23980 | 20 | -55 | 162146 | 167140 | 15050 |
| 1809 | 23905 | 23780 | 23985 | 23690 | 23910 | 23845 | 5 | -60 | 37706 | 65230 | 5700 |
| 1810 | 23805 | 23730 | 23890 | 23610 | 23840 | 23755 | 35 | -50 | 7830 | 14368 | 3592 |
| 1811 | 23690 | 23650 | 23785 | 23540 | 23720 | 23675 | 30 | -15 | 828 | 4588 | 376 |
| 1812 | 23685 | 23555 | 23690 | 23550 | 23565 | 23615 | -120 | -70 | 38 | 846 | -10 |
| 1901 | 23510 | 23410 | 23620 | 23370 | 23520 | 23480 | 10 | -30 | 438 | 1964 | 170 |
| 1902 | 23500 | 23350 | 23475 | 23350 | 23405 | 23390 | -95 | -110 | 82 | 550 | 46 |
| 1903 | 23450 | 23315 | 23415 | 23290 | 23340 | 23350 | -110 | -100 | 38 | 408 | 20 |
| 1904 | 23410 | 23220 | 23365 | 23200 | 23320 | 23260 | -90 | -150 | 310 | 2110 | 118 |
| 1905 | 23170 | 23100 | 23315 | 23055 | 23185 | 23155 | 15 | -15 | 132 | 510 | -14 |
| 小计 | 510650 | 476312 / 13066 | |||||||||
| 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 | 20120 | 20135 | 20870 | 20120 | 20840 | 20585 | 720 | 465 | 4660 | 7230 | -2120 |
| 1807 | 19890 | 19895 | 20680 | 19855 | 20600 | 20385 | 710 | 495 | 229322 | 96968 | 18576 |
| 1808 | 19590 | 19615 | 20290 | 19550 | 20250 | 20010 | 660 | 420 | 40800 | 31762 | 5724 |
| 1809 | 19370 | 19360 | 20000 | 19315 | 19910 | 19745 | 540 | 375 | 2412 | 3204 | 418 |
| 1810 | 19205 | 19215 | 19800 | 19215 | 19750 | 19605 | 545 | 400 | 150 | 634 | 58 |
| 1811 | 19065 | 19410 | 19750 | 19300 | 19680 | 19505 | 615 | 440 | 112 | 356 | -32 |
| 1812 | 19045 | 19340 | 19675 | 19340 | 19565 | 19580 | 520 | 535 | 82 | 174 | -10 |
| 1901 | 18870 | 19110 | 19520 | 19110 | 19490 | 19380 | 620 | 510 | 18 | 214 | 4 |
| 1902 | 18885 | 19275 | 19455 | 19275 | 19430 | 19405 | 545 | 520 | 40 | 108 | 28 |
| 1903 | 18825 | 18880 | 19185 | 18880 | 19185 | 19040 | 360 | 215 | 22 | 88 | 20 |
| 1904 | 18505 | 19145 | 19150 | 19145 | 19150 | 19145 | 645 | 640 | 4 | 36 | -2 |
| 1905 | 18620 | 18790 | 19270 | 18760 | 19185 | 19050 | 565 | 430 | 26 | 88 | 12 |
| 小计 | 277648 | 140862 / 22676 | |||||||||
| 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 | 116790 | 116880 | 117270 | 115550 | 116600 | 116450 | -190 | -340 | 509978 | 270364 | -22764 |
| 1808 | 116090 | 116120 | 116540 | 115230 | 116360 | 116130 | 270 | 40 | 88 | 122 | -6 |
| 1809 | 115790 | 116160 | 116880 | 114620 | 116080 | 115890 | 290 | 100 | 431506 | 353516 | 23434 |
| 1810 | 114980 | 115040 | 116190 | 114250 | 114930 | 115440 | -50 | 460 | 122 | 434 | 12 |
| 1811 | 115240 | 115650 | 116520 | 114130 | 115590 | 115510 | 350 | 270 | 122768 | 99900 | 3896 |
| 1812 | 114550 | 115050 | 115700 | 114020 | 114880 | 114950 | 330 | 400 | 30 | 178 | 8 |
| 1901 | 115740 | 115900 | 116590 | 114250 | 115550 | 115530 | -190 | -210 | 18044 | 44432 | 728 |
| 1902 | 115060 | 116000 | 116400 | 114870 | 115830 | 115880 | 770 | 820 | 28 | 168 | -2 |
| 1903 | 116880 | 116880 | 117660 | 115070 | 116710 | 116680 | -170 | -200 | 1948 | 18104 | -148 |
| 1904 | 115880 | 116620 | 116750 | 115400 | 116320 | 116510 | 440 | 630 | 32 | 166 | -26 |
| 1905 | 117900 | 117480 | 117660 | 115360 | 116410 | 116670 | -1490 | -1230 | 4676 | 18858 | 302 |
| 小计 | 1089220 | 806278 / 5434 | |||||||||
| 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 | 152220 | 152220 | 152220 | 0 | 0 | 0 | 0 | 0 | |||
| 1807 | 152220 | 152220 | 152220 | 0 | 0 | 0 | 34 | 0 | |||
| 1808 | 152570 | 152570 | 152570 | 0 | 0 | 0 | 2 | 0 | |||
| 1809 | 153740 | 151650 | 153800 | 150700 | 151710 | 152010 | -2030 | -1730 | 59618 | 46490 | -2494 |
| 1810 | 152550 | 154000 | 154000 | 154000 | 154000 | 154000 | 1450 | 1450 | 2 | 6 | 2 |
| 1811 | 156280 | 157760 | 157760 | 1480 | 1480 | 0 | 2 | 0 | |||
| 1812 | 155630 | 157100 | 157100 | 1470 | 1470 | 0 | 0 | 0 | |||
| 1901 | 154410 | 153310 | 154770 | 152140 | 152900 | 153240 | -1510 | -1170 | 456 | 1898 | 26 |
| 1902 | 155270 | 155270 | 155270 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 152960 | 152960 | 152960 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 154050 | 154050 | 154050 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 153730 | 153060 | 153880 | 152630 | 153070 | 153320 | -660 | -410 | 18 | 226 | -4 |
| 小计 | 60094 | 48658 / -2470 | |||||||||
| 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 | 267.75 | 267.8 | 267.8 | 266.75 | 267.05 | 267.05 | -0.7 | -0.7 | 1206 | 4140 | -330 |
| 1807 | 269.65 | 269.65 | 269.65 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 271.2 | 270.65 | 270.65 | 270.5 | 270.5 | 270.55 | -0.7 | -0.65 | 4 | 110 | 0 |
| 1810 | 271.85 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | -0.6 | -0.6 | 2 | 40 | 2 |
| 1812 | 272.85 | 273 | 273 | 271.65 | 271.9 | 272.2 | -0.95 | -0.65 | 84728 | 343162 | 5074 |
| 1902 | 274.8 | 274.8 | 274.8 | 0 | 0 | 0 | 36 | 0 | |||
| 1904 | 277.1 | 277.1 | 277.1 | 0 | 0 | 0 | 148 | 0 | |||
| 1906 | 276.7 | 276.35 | 277.25 | 275.75 | 275.8 | 276.35 | -0.9 | -0.35 | 40 | 98 | 20 |
| 小计 | 85980 | 347748 / 4766 | |||||||||
| 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 | 3637 | 3654 | 3654 | 3625 | 3630 | 3632 | -7 | -5 | 5724 | 53164 | -2160 |
| 1807 | 3653 | 3661 | 3661 | 3645 | 3646 | 3646 | -7 | -7 | 24 | 240 | 16 |
| 1808 | 3672 | 3677 | 3677 | 3655 | 3655 | 3661 | -17 | -11 | 44 | 306 | -16 |
| 1809 | 3688 | 3688 | 3738 | 3672 | 3680 | 3703 | -8 | 15 | 170 | 1266 | -6 |
| 1810 | 3718 | 3718 | 3718 | 0 | 0 | 0 | 150 | 0 | |||
| 1811 | 3715 | 3714 | 3714 | 3714 | 3714 | 3714 | -1 | -1 | 4 | 108 | 0 |
| 1812 | 3738 | 3747 | 3747 | 3719 | 3730 | 3732 | -8 | -6 | 288722 | 708910 | -7270 |
| 1901 | 3758 | 3748 | 3756 | 3746 | 3751 | 3750 | -7 | -8 | 14 | 332 | 2 |
| 1902 | 3779 | 3781 | 3781 | 3776 | 3776 | 3779 | -3 | 0 | 18 | 158 | 10 |
| 1903 | 3808 | 3789 | 3795 | 3779 | 3779 | 3787 | -29 | -21 | 6 | 126 | -2 |
| 1904 | 3812 | 3818 | 3818 | 3789 | 3798 | 3800 | -14 | -12 | 60 | 948 | 10 |
| 1905 | 3828 | 3819 | 3835 | 3816 | 3816 | 3821 | -12 | -7 | 16 | 66 | 10 |
| 小计 | 294802 | 765774 / -9406 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
