| 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 | 52620 | 53100 | 53910 | 53030 | 53760 | 53630 | 1140 | 1010 | 35780 | 64280 | -2680 |
| 1807 | 52780 | 53260 | 54140 | 53250 | 53930 | 53710 | 1150 | 930 | 233880 | 169330 | -4168 |
| 1808 | 53000 | 53490 | 54360 | 53470 | 54160 | 53940 | 1160 | 940 | 287162 | 207070 | 12686 |
| 1809 | 53190 | 53780 | 54550 | 53620 | 54380 | 54150 | 1190 | 960 | 60690 | 86452 | -924 |
| 1810 | 53380 | 53990 | 54720 | 53840 | 54530 | 54320 | 1150 | 940 | 21692 | 44984 | 3164 |
| 1811 | 53500 | 54070 | 54910 | 54020 | 54710 | 54590 | 1210 | 1090 | 8600 | 25064 | -244 |
| 1812 | 53690 | 54270 | 55080 | 54180 | 54900 | 54680 | 1210 | 990 | 6286 | 36664 | 862 |
| 1901 | 53940 | 54400 | 55270 | 54380 | 55080 | 54930 | 1140 | 990 | 7760 | 35884 | 1672 |
| 1902 | 54130 | 54640 | 55480 | 54620 | 55320 | 55120 | 1190 | 990 | 2426 | 27054 | 164 |
| 1903 | 54380 | 54810 | 55690 | 54810 | 55540 | 55350 | 1160 | 970 | 2916 | 16752 | -78 |
| 1904 | 54600 | 55060 | 55890 | 55030 | 55720 | 55580 | 1120 | 980 | 13510 | 25918 | 8374 |
| 1905 | 54780 | 55270 | 56070 | 55270 | 55850 | 55640 | 1070 | 860 | 8016 | 29816 | 3830 |
| 小计 | 688718 | 769268 / 22658 | |||||||||
| 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 | 14680 | 14805 | 14935 | 14730 | 14920 | 14835 | 240 | 155 | 21450 | 82860 | -2550 |
| 1807 | 14735 | 14890 | 15020 | 14795 | 15020 | 14910 | 285 | 175 | 216982 | 216720 | 718 |
| 1808 | 14815 | 14950 | 15100 | 14870 | 15085 | 14990 | 270 | 175 | 189504 | 253162 | 36308 |
| 1809 | 14880 | 15015 | 15180 | 14940 | 15150 | 15055 | 270 | 175 | 76376 | 132958 | 11558 |
| 1810 | 14955 | 15080 | 15220 | 15005 | 15195 | 15100 | 240 | 145 | 19314 | 31632 | 5904 |
| 1811 | 15050 | 15195 | 15280 | 15090 | 15270 | 15190 | 220 | 140 | 1114 | 4160 | 68 |
| 1812 | 15110 | 15200 | 15300 | 15160 | 15300 | 15240 | 190 | 130 | 728 | 3718 | 142 |
| 1901 | 15210 | 15275 | 15350 | 15215 | 15345 | 15295 | 135 | 85 | 232 | 1106 | 70 |
| 1902 | 15220 | 15300 | 15400 | 15260 | 15400 | 15340 | 180 | 120 | 470 | 1282 | 90 |
| 1903 | 15240 | 15390 | 15455 | 15320 | 15455 | 15395 | 215 | 155 | 58 | 570 | 46 |
| 1904 | 15370 | 15505 | 15505 | 15455 | 15480 | 15475 | 110 | 105 | 18 | 154 | 0 |
| 1905 | 15405 | 15530 | 15565 | 15515 | 15565 | 15530 | 160 | 125 | 68 | 98 | -10 |
| 小计 | 526314 | 728420 / 52344 | |||||||||
| 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 | 24915 | 24960 | 24980 | 24665 | 24665 | 24800 | -250 | -115 | 10400 | 32480 | -3330 |
| 1807 | 24600 | 24680 | 24690 | 24420 | 24455 | 24555 | -145 | -45 | 238152 | 160258 | -9336 |
| 1808 | 24335 | 24495 | 24495 | 24215 | 24265 | 24335 | -70 | 0 | 177158 | 177306 | 10260 |
| 1809 | 24195 | 24350 | 24385 | 24110 | 24175 | 24225 | -20 | 30 | 49892 | 85904 | 9286 |
| 1810 | 24110 | 24280 | 24320 | 24035 | 24115 | 24140 | 5 | 30 | 7680 | 19162 | 1308 |
| 1811 | 24075 | 24200 | 24370 | 23960 | 24050 | 24075 | -25 | 0 | 876 | 6008 | 186 |
| 1812 | 23905 | 24020 | 24065 | 23885 | 23965 | 23995 | 60 | 90 | 78 | 862 | 18 |
| 1901 | 23840 | 23965 | 23970 | 23800 | 23900 | 23900 | 60 | 60 | 158 | 1954 | 34 |
| 1902 | 23705 | 23880 | 23880 | 23720 | 23815 | 23810 | 110 | 105 | 114 | 510 | 18 |
| 1903 | 23665 | 23650 | 23735 | 23650 | 23730 | 23705 | 65 | 40 | 42 | 400 | 12 |
| 1904 | 23635 | 23650 | 23720 | 23610 | 23720 | 23660 | 85 | 25 | 68 | 2088 | -18 |
| 1905 | 23670 | 23725 | 23725 | 23540 | 23695 | 23630 | 25 | -40 | 108 | 418 | -18 |
| 小计 | 484726 | 487350 / 8420 | |||||||||
| 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 | 20840 | 20960 | 20985 | 20765 | 20830 | 20845 | -10 | 5 | 1370 | 5710 | -540 |
| 1807 | 20620 | 20700 | 20810 | 20540 | 20645 | 20655 | 25 | 35 | 76846 | 85906 | -6506 |
| 1808 | 20275 | 20400 | 20465 | 20240 | 20315 | 20330 | 40 | 55 | 21508 | 34178 | 784 |
| 1809 | 20000 | 20105 | 20230 | 19935 | 20010 | 20045 | 10 | 45 | 1600 | 3642 | 340 |
| 1810 | 19815 | 19930 | 19985 | 19800 | 19825 | 19905 | 10 | 90 | 76 | 616 | -14 |
| 1811 | 19770 | 19805 | 19870 | 19665 | 19820 | 19835 | 50 | 65 | 108 | 288 | -70 |
| 1812 | 19725 | 19750 | 19770 | 19580 | 19580 | 19740 | -145 | 15 | 14 | 180 | 0 |
| 1901 | 19615 | 19700 | 19700 | 19515 | 19515 | 19605 | -100 | -10 | 4 | 206 | -4 |
| 1902 | 19540 | 19595 | 19595 | 19385 | 19385 | 19530 | -155 | -10 | 22 | 114 | -14 |
| 1903 | 19040 | 19030 | 19030 | -10 | -10 | 0 | 88 | 0 | |||
| 1904 | 19420 | 19420 | 19420 | 0 | 0 | 0 | 32 | 0 | |||
| 1905 | 19235 | 19465 | 19465 | 19465 | 19465 | 19465 | 230 | 230 | 2 | 102 | 0 |
| 小计 | 101550 | 131062 / -6024 | |||||||||
| 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 | 118430 | 118500 | 118940 | 117510 | 118360 | 118320 | -70 | -110 | 276936 | 241856 | -33778 |
| 1808 | 118230 | 118370 | 118660 | 117700 | 118260 | 118460 | 30 | 230 | 68 | 148 | 18 |
| 1809 | 117960 | 118320 | 118740 | 117050 | 118020 | 117890 | 60 | -70 | 555310 | 397908 | -4636 |
| 1810 | 117250 | 118090 | 118250 | 117200 | 117210 | 117700 | -40 | 450 | 136 | 454 | -26 |
| 1811 | 117420 | 118000 | 118280 | 116720 | 117700 | 117470 | 280 | 50 | 130874 | 107608 | 1722 |
| 1812 | 116770 | 117450 | 117670 | 116880 | 116880 | 117380 | 110 | 610 | 22 | 176 | -2 |
| 1901 | 117240 | 117980 | 118250 | 116600 | 117600 | 117540 | 360 | 300 | 26590 | 44272 | 1164 |
| 1902 | 117120 | 118180 | 118180 | 118180 | 118180 | 118180 | 1060 | 1060 | 4 | 190 | 0 |
| 1903 | 117900 | 118510 | 118850 | 117040 | 118080 | 118040 | 180 | 140 | 7402 | 18392 | 320 |
| 1904 | 117560 | 118360 | 118620 | 117720 | 117850 | 118090 | 290 | 530 | 14 | 146 | -2 |
| 1905 | 117890 | 118520 | 118900 | 117250 | 118000 | 118030 | 110 | 140 | 4910 | 20842 | 1424 |
| 小计 | 1002266 | 832028 / -33796 | |||||||||
| 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 | 151920 | 151960 | 154660 | 151960 | 152980 | 152990 | 1060 | 1070 | 30 | 28 | -4 |
| 1808 | 152270 | 153340 | 153340 | 1070 | 1070 | 0 | 2 | 0 | |||
| 1809 | 152990 | 152830 | 155040 | 152300 | 153450 | 153890 | 460 | 900 | 68998 | 45492 | -654 |
| 1810 | 152780 | 153680 | 153680 | 900 | 900 | 0 | 4 | 0 | |||
| 1811 | 156510 | 157430 | 157430 | 920 | 920 | 0 | 2 | 0 | |||
| 1812 | 155850 | 156770 | 156770 | 920 | 920 | 0 | 0 | 0 | |||
| 1901 | 154410 | 154020 | 156190 | 153990 | 155010 | 154940 | 600 | 530 | 378 | 1860 | -44 |
| 1902 | 155270 | 155270 | 155270 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 152960 | 152960 | 152960 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 154040 | 151490 | 155200 | 151490 | 154800 | 152360 | 760 | -1680 | 80 | 40 | 40 |
| 1905 | 154580 | 156580 | 156580 | 154730 | 154730 | 155840 | 150 | 1260 | 10 | 228 | 0 |
| 小计 | 69496 | 47656 / -662 | |||||||||
| 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 | 267.4 | 267.65 | 268 | 267.15 | 267.5 | 267.45 | 0.1 | 0.05 | 1536 | 3474 | -462 |
| 1807 | 270 | 270 | 270 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 271.75 | 270.45 | 271.5 | 270.45 | 270.6 | 270.95 | -1.15 | -0.8 | 20 | 110 | -2 |
| 1810 | 271.25 | 271.25 | 271.25 | 0 | 0 | 0 | 40 | 0 | |||
| 1812 | 272.45 | 272.4 | 272.85 | 271.8 | 272.15 | 272.25 | -0.3 | -0.2 | 79982 | 344840 | -488 |
| 1902 | 274.65 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | -0.1 | -0.1 | 2 | 38 | 2 |
| 1904 | 277.1 | 277.1 | 277.1 | 0 | 0 | 0 | 148 | 0 | |||
| 1906 | 276.35 | 276.35 | 276.35 | 275.9 | 276.2 | 276.15 | -0.15 | -0.2 | 6 | 102 | 2 |
| 小计 | 81546 | 348766 / -948 | |||||||||
| 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 | 3655 | 3662 | 3645 | 3657 | 3653 | 19 | 15 | 8336 | 45612 | -3764 |
| 1807 | 3649 | 3678 | 3686 | 3653 | 3668 | 3670 | 19 | 21 | 54 | 266 | 14 |
| 1808 | 3660 | 3660 | 3660 | 0 | 0 | 0 | 302 | 0 | |||
| 1809 | 3693 | 3712 | 3716 | 3699 | 3708 | 3708 | 15 | 15 | 124 | 1270 | 14 |
| 1810 | 3717 | 3724 | 3727 | 3724 | 3724 | 3725 | 7 | 8 | 10 | 232 | 2 |
| 1811 | 3714 | 3739 | 3758 | 3739 | 3758 | 3748 | 44 | 34 | 4 | 108 | 0 |
| 1812 | 3738 | 3755 | 3766 | 3745 | 3760 | 3755 | 22 | 17 | 418176 | 751636 | 9070 |
| 1901 | 3763 | 3782 | 3791 | 3768 | 3780 | 3778 | 17 | 15 | 50 | 326 | 10 |
| 1902 | 3764 | 3792 | 3801 | 3792 | 3801 | 3796 | 37 | 32 | 8 | 164 | 0 |
| 1903 | 3798 | 3800 | 3800 | 2 | 2 | 0 | 132 | 0 | |||
| 1904 | 3802 | 3825 | 3826 | 3809 | 3826 | 3816 | 24 | 14 | 36 | 964 | 12 |
| 1905 | 3818 | 3838 | 3844 | 3825 | 3843 | 3835 | 25 | 17 | 12 | 70 | -2 |
| 小计 | 426810 | 801082 / 5356 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
