| 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 | 53540 | 53640 | 54030 | 53620 | 53730 | 53800 | 190 | 260 | 27840 | 57550 | -2580 |
| 1807 | 53880 | 53820 | 54250 | 53800 | 53950 | 54030 | 70 | 150 | 109060 | 155682 | -5098 |
| 1808 | 54130 | 54050 | 54480 | 54000 | 54160 | 54250 | 30 | 120 | 272404 | 224274 | 4360 |
| 1809 | 54340 | 54280 | 54680 | 54210 | 54370 | 54450 | 30 | 110 | 48224 | 92776 | 4130 |
| 1810 | 54590 | 54290 | 54870 | 54290 | 54520 | 54620 | -70 | 30 | 15636 | 45720 | 1794 |
| 1811 | 54700 | 54640 | 55050 | 54580 | 54730 | 54830 | 30 | 130 | 4230 | 25132 | 268 |
| 1812 | 54900 | 54840 | 55230 | 54780 | 54830 | 55020 | -70 | 120 | 6500 | 34636 | -1564 |
| 1901 | 55080 | 54730 | 55400 | 54730 | 55060 | 55180 | -20 | 100 | 4870 | 36860 | -134 |
| 1902 | 55520 | 55270 | 55650 | 55160 | 55260 | 55400 | -260 | -120 | 1362 | 26948 | -82 |
| 1903 | 55710 | 55490 | 55830 | 55380 | 55480 | 55610 | -230 | -100 | 1038 | 16534 | -168 |
| 1904 | 55910 | 55660 | 56040 | 55560 | 55650 | 55790 | -260 | -120 | 3042 | 28024 | 12 |
| 1905 | 55930 | 55700 | 56240 | 55700 | 55860 | 55970 | -70 | 40 | 5690 | 31682 | 1778 |
| 小计 | 499896 | 775818 / 2716 | |||||||||
| 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 | 14760 | 14775 | 14800 | 14700 | 14730 | 14740 | -30 | -20 | 17690 | 75290 | -2850 |
| 1807 | 14870 | 14830 | 14885 | 14800 | 14835 | 14835 | -35 | -35 | 86000 | 190440 | -11896 |
| 1808 | 14950 | 14910 | 14970 | 14875 | 14915 | 14915 | -35 | -35 | 149226 | 255018 | 9892 |
| 1809 | 15020 | 15000 | 15040 | 14945 | 14980 | 14980 | -40 | -40 | 40820 | 133852 | 2626 |
| 1810 | 15075 | 15035 | 15095 | 15005 | 15045 | 15045 | -30 | -30 | 9890 | 33770 | 1476 |
| 1811 | 15115 | 15120 | 15160 | 15080 | 15095 | 15110 | -20 | -5 | 244 | 4200 | 54 |
| 1812 | 15175 | 15155 | 15190 | 15120 | 15150 | 15160 | -25 | -15 | 118 | 3760 | 18 |
| 1901 | 15200 | 15230 | 15265 | 15175 | 15225 | 15210 | 25 | 10 | 114 | 1106 | 2 |
| 1902 | 15275 | 15270 | 15270 | 15230 | 15230 | 15245 | -45 | -30 | 34 | 1258 | 18 |
| 1903 | 15305 | 15325 | 15325 | 15325 | 15325 | 15325 | 20 | 20 | 2 | 572 | -2 |
| 1904 | 15360 | 15355 | 15355 | 15355 | 15355 | 15355 | -5 | -5 | 2 | 150 | -2 |
| 1905 | 15370 | 15500 | 15500 | 15365 | 15365 | 15430 | -5 | 60 | 4 | 124 | 0 |
| 小计 | 304144 | 699540 / -664 | |||||||||
| 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 | 24650 | 24765 | 24885 | 24655 | 24780 | 24770 | 130 | 120 | 9880 | 26830 | -3590 |
| 1807 | 24435 | 24485 | 24650 | 24410 | 24580 | 24535 | 145 | 100 | 177624 | 146648 | -2410 |
| 1808 | 24245 | 24300 | 24510 | 24255 | 24445 | 24385 | 200 | 140 | 253836 | 182994 | 6672 |
| 1809 | 24130 | 24185 | 24420 | 24145 | 24345 | 24285 | 215 | 155 | 46346 | 89402 | 610 |
| 1810 | 24050 | 24100 | 24350 | 24070 | 24290 | 24215 | 240 | 165 | 10180 | 22766 | 1182 |
| 1811 | 24005 | 24055 | 24265 | 24005 | 24210 | 24145 | 205 | 140 | 1348 | 6326 | 218 |
| 1812 | 23850 | 23945 | 24165 | 23945 | 24140 | 24095 | 290 | 245 | 88 | 836 | -24 |
| 1901 | 23910 | 23930 | 24105 | 23910 | 24075 | 24035 | 165 | 125 | 730 | 1624 | -252 |
| 1902 | 23825 | 23985 | 24000 | 23875 | 23945 | 23965 | 120 | 140 | 74 | 498 | -14 |
| 1903 | 23710 | 23760 | 23920 | 23755 | 23835 | 23875 | 125 | 165 | 126 | 406 | 16 |
| 1904 | 23735 | 23735 | 23860 | 23730 | 23860 | 23790 | 125 | 55 | 290 | 2176 | -52 |
| 1905 | 23595 | 23630 | 23825 | 23580 | 23825 | 23715 | 230 | 120 | 78 | 418 | 2 |
| 小计 | 500600 | 480924 / 2358 | |||||||||
| 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 | 20705 | 20755 | 20900 | 20740 | 20810 | 20825 | 105 | 120 | 1210 | 4440 | -130 |
| 1807 | 20485 | 20375 | 20595 | 20325 | 20545 | 20495 | 60 | 10 | 61054 | 77002 | -414 |
| 1808 | 20165 | 20000 | 20260 | 19965 | 20225 | 20155 | 60 | -10 | 19642 | 33448 | 1572 |
| 1809 | 19890 | 19750 | 19975 | 19695 | 19900 | 19865 | 10 | -25 | 1042 | 4288 | -14 |
| 1810 | 19690 | 19660 | 19790 | 19625 | 19745 | 19690 | 55 | 0 | 132 | 634 | -20 |
| 1811 | 19665 | 19550 | 19640 | 19545 | 19620 | 19570 | -45 | -95 | 72 | 240 | -40 |
| 1812 | 19460 | 19460 | 19460 | 0 | 0 | 0 | 182 | 0 | |||
| 1901 | 19310 | 19340 | 19410 | 19335 | 19410 | 19360 | 100 | 50 | 66 | 182 | -28 |
| 1902 | 19320 | 19320 | 19320 | 0 | 0 | 0 | 114 | 0 | |||
| 1903 | 19245 | 19405 | 19405 | 19405 | 19405 | 19405 | 160 | 160 | 2 | 90 | 0 |
| 1904 | 19185 | 19185 | 19185 | 0 | 0 | 0 | 32 | 0 | |||
| 1905 | 19080 | 18950 | 19120 | 18950 | 19120 | 19095 | 40 | 15 | 34 | 116 | 12 |
| 小计 | 83254 | 120768 / 938 | |||||||||
| 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 | 117100 | 115650 | 117350 | 115630 | 116230 | 116470 | -870 | -630 | 165350 | 179890 | -23174 |
| 1808 | 117050 | 115410 | 116260 | 115410 | 115640 | 115920 | -1410 | -1130 | 58 | 114 | -12 |
| 1809 | 116700 | 115090 | 116800 | 115000 | 115780 | 115880 | -920 | -820 | 549756 | 380060 | -290 |
| 1810 | 117370 | 114670 | 116080 | 114670 | 115510 | 115500 | -1860 | -1870 | 290 | 476 | -180 |
| 1811 | 116490 | 114960 | 116370 | 114800 | 115440 | 115510 | -1050 | -980 | 125878 | 113836 | 1894 |
| 1812 | 115780 | 114950 | 115510 | 114880 | 115510 | 115070 | -270 | -710 | 28 | 146 | -12 |
| 1901 | 116920 | 114640 | 116320 | 114340 | 115400 | 115440 | -1520 | -1480 | 22138 | 49336 | 5162 |
| 1902 | 117840 | 115670 | 116370 | 115500 | 115600 | 115820 | -2240 | -2020 | 36 | 204 | 14 |
| 1903 | 116960 | 115180 | 116570 | 115110 | 115500 | 115670 | -1460 | -1290 | 1532 | 18528 | 80 |
| 1904 | 118620 | 115730 | 116070 | 115730 | 116070 | 115860 | -2550 | -2760 | 8 | 146 | 6 |
| 1905 | 117250 | 115200 | 116500 | 115010 | 115300 | 115720 | -1950 | -1530 | 1568 | 21392 | 694 |
| 小计 | 866642 | 764164 / -15818 | |||||||||
| 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 | 153010 | 151880 | 151880 | 151880 | 151880 | 151880 | -1130 | -1130 | 4 | 34 | 2 |
| 1808 | 153360 | 152220 | 152220 | -1140 | -1140 | 0 | 2 | 0 | |||
| 1809 | 152940 | 152230 | 153460 | 151630 | 152140 | 152570 | -800 | -370 | 26188 | 43560 | -160 |
| 1810 | 152730 | 152360 | 152360 | -370 | -370 | 0 | 4 | 0 | |||
| 1811 | 156460 | 156080 | 156080 | -380 | -380 | 0 | 2 | 0 | |||
| 1812 | 155800 | 155420 | 155420 | -380 | -380 | 0 | 0 | 0 | |||
| 1901 | 154140 | 154030 | 155010 | 153500 | 153970 | 154400 | -170 | 260 | 104 | 1832 | 48 |
| 1902 | 154990 | 154990 | 154990 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 152960 | 152960 | 152960 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 154220 | 154480 | 154480 | 260 | 260 | 0 | 6 | 0 | |||
| 1905 | 154090 | 154170 | 155160 | 154170 | 154190 | 154730 | 100 | 640 | 14 | 242 | 4 |
| 小计 | 26310 | 45682 / -106 | |||||||||
| 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 | 267.5 | 267.75 | 268.6 | 267.75 | 268.2 | 268.2 | 0.7 | 0.7 | 462 | 3096 | -228 |
| 1807 | 270 | 270 | 270 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 270.65 | 271.6 | 272.1 | 271.05 | 271.25 | 271.4 | 0.6 | 0.75 | 22 | 116 | 4 |
| 1810 | 270.85 | 272.1 | 272.1 | 271.75 | 271.75 | 271.8 | 0.9 | 0.95 | 10 | 32 | -8 |
| 1812 | 272.2 | 272.65 | 273.35 | 272.35 | 272.7 | 272.8 | 0.5 | 0.6 | 111914 | 356314 | 7746 |
| 1902 | 274.55 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 0.2 | 0.2 | 4 | 42 | 4 |
| 1904 | 276.65 | 276.75 | 276.9 | 276.75 | 276.9 | 276.8 | 0.25 | 0.15 | 10 | 144 | -6 |
| 1906 | 276.1 | 276.85 | 277.2 | 276.65 | 277.2 | 276.85 | 1.1 | 0.75 | 44 | 146 | 42 |
| 小计 | 112466 | 359904 / 7554 | |||||||||
| 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 | 3671 | 3670 | 3724 | 3664 | 3695 | 3703 | 24 | 32 | 9152 | 37660 | -5156 |
| 1807 | 3684 | 3690 | 3738 | 3690 | 3730 | 3725 | 46 | 41 | 26 | 266 | 0 |
| 1808 | 3688 | 3693 | 3749 | 3693 | 3743 | 3736 | 55 | 48 | 14 | 298 | 0 |
| 1809 | 3730 | 3717 | 3768 | 3713 | 3743 | 3752 | 13 | 22 | 366 | 1200 | -98 |
| 1810 | 3736 | 3756 | 3795 | 3756 | 3768 | 3780 | 32 | 44 | 30 | 228 | -6 |
| 1811 | 3755 | 3743 | 3817 | 3743 | 3817 | 3759 | 62 | 4 | 24 | 96 | -4 |
| 1812 | 3774 | 3770 | 3829 | 3762 | 3797 | 3799 | 23 | 25 | 704770 | 812158 | 88924 |
| 1901 | 3790 | 3795 | 3846 | 3787 | 3814 | 3827 | 24 | 37 | 72 | 332 | 8 |
| 1902 | 3813 | 3839 | 3861 | 3839 | 3854 | 3853 | 41 | 40 | 26 | 146 | -4 |
| 1903 | 3837 | 3865 | 3865 | 3865 | 3865 | 3865 | 28 | 28 | 2 | 128 | 0 |
| 1904 | 3834 | 3836 | 3895 | 3835 | 3866 | 3868 | 32 | 34 | 86 | 918 | -40 |
| 1905 | 3851 | 3840 | 3902 | 3837 | 3877 | 3873 | 26 | 22 | 24 | 154 | 4 |
| 小计 | 714592 | 853584 / 83628 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
