| 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 | 53800 | 53550 | 53750 | 53360 | 53560 | 53520 | -240 | -280 | 25420 | 50140 | -7410 |
| 1807 | 54030 | 53760 | 53980 | 53540 | 53750 | 53740 | -280 | -290 | 80606 | 154520 | -1162 |
| 1808 | 54250 | 54000 | 54190 | 53730 | 53970 | 53970 | -280 | -280 | 200354 | 221862 | -2412 |
| 1809 | 54450 | 54190 | 54390 | 53930 | 54150 | 54150 | -300 | -300 | 37132 | 93702 | 926 |
| 1810 | 54620 | 54360 | 54560 | 54120 | 54360 | 54330 | -260 | -290 | 10402 | 47184 | 1464 |
| 1811 | 54830 | 54510 | 54760 | 54330 | 54570 | 54530 | -260 | -300 | 3104 | 25656 | 524 |
| 1812 | 55020 | 54750 | 54970 | 54510 | 54780 | 54710 | -240 | -310 | 4524 | 33596 | -1040 |
| 1901 | 55180 | 54820 | 55140 | 54710 | 54940 | 54890 | -240 | -290 | 2222 | 37330 | 470 |
| 1902 | 55400 | 55150 | 55340 | 54920 | 55120 | 55120 | -280 | -280 | 526 | 26882 | -66 |
| 1903 | 55610 | 55350 | 55520 | 55130 | 55320 | 55300 | -290 | -310 | 358 | 16530 | -4 |
| 1904 | 55790 | 55470 | 55720 | 55300 | 55500 | 55540 | -290 | -250 | 758 | 28016 | -8 |
| 1905 | 55970 | 55680 | 55900 | 55500 | 55700 | 55690 | -270 | -280 | 1494 | 31752 | 70 |
| 小计 | 366900 | 767170 / -8648 | |||||||||
| 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 | 14740 | 14730 | 14800 | 14680 | 14710 | 14745 | -30 | 5 | 16580 | 72780 | -2510 |
| 1807 | 14835 | 14810 | 14895 | 14760 | 14800 | 14825 | -35 | -10 | 57462 | 191920 | 1480 |
| 1808 | 14915 | 14895 | 14980 | 14840 | 14890 | 14900 | -25 | -15 | 133392 | 261058 | 6040 |
| 1809 | 14980 | 14960 | 15045 | 14915 | 14965 | 14975 | -15 | -5 | 27844 | 133450 | -402 |
| 1810 | 15045 | 15010 | 15105 | 14970 | 15030 | 15040 | -15 | -5 | 5482 | 34362 | 592 |
| 1811 | 15110 | 15060 | 15160 | 15045 | 15095 | 15110 | -15 | 0 | 108 | 4232 | 32 |
| 1812 | 15160 | 15120 | 15205 | 15095 | 15145 | 15150 | -15 | -10 | 112 | 3802 | 42 |
| 1901 | 15210 | 15180 | 15245 | 15180 | 15185 | 15205 | -25 | -5 | 12 | 1110 | 4 |
| 1902 | 15245 | 15245 | 15260 | 15235 | 15235 | 15245 | -10 | 0 | 24 | 1268 | 10 |
| 1903 | 15325 | 15325 | 15325 | 0 | 0 | 0 | 572 | 0 | |||
| 1904 | 15355 | 15355 | 15355 | 15355 | 15355 | 15355 | 0 | 0 | 20 | 170 | 20 |
| 1905 | 15430 | 15430 | 15430 | 0 | 0 | 0 | 124 | 0 | |||
| 小计 | 241036 | 704848 / 5308 | |||||||||
| 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 | 24770 | 24790 | 24890 | 24720 | 24825 | 24785 | 55 | 15 | 7570 | 22820 | -4010 |
| 1807 | 24535 | 24545 | 24665 | 24470 | 24610 | 24565 | 75 | 30 | 104136 | 144654 | -1994 |
| 1808 | 24385 | 24410 | 24550 | 24335 | 24550 | 24440 | 165 | 55 | 269510 | 197686 | 14692 |
| 1809 | 24285 | 24340 | 24470 | 24255 | 24465 | 24355 | 180 | 70 | 39332 | 90022 | 620 |
| 1810 | 24215 | 24270 | 24400 | 24200 | 24395 | 24290 | 180 | 75 | 9976 | 23992 | 1226 |
| 1811 | 24145 | 24190 | 24330 | 24140 | 24330 | 24235 | 185 | 90 | 1698 | 6674 | 348 |
| 1812 | 24095 | 24120 | 24260 | 24100 | 24260 | 24155 | 165 | 60 | 280 | 774 | -62 |
| 1901 | 24035 | 24080 | 24180 | 24025 | 24180 | 24095 | 145 | 60 | 192 | 1598 | -26 |
| 1902 | 23965 | 23990 | 24070 | 23955 | 23975 | 23995 | 10 | 30 | 26 | 484 | -14 |
| 1903 | 23875 | 23945 | 24020 | 23910 | 23965 | 23955 | 90 | 80 | 16 | 402 | -4 |
| 1904 | 23790 | 23860 | 23960 | 23825 | 23960 | 23860 | 170 | 70 | 226 | 2172 | -4 |
| 1905 | 23715 | 23735 | 23865 | 23735 | 23810 | 23780 | 95 | 65 | 42 | 438 | 20 |
| 小计 | 433004 | 491716 / 10792 | |||||||||
| 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 | 20825 | 20805 | 20830 | 20670 | 20800 | 20745 | -25 | -80 | 910 | 3940 | -500 |
| 1807 | 20495 | 20500 | 20635 | 20450 | 20580 | 20545 | 85 | 50 | 36066 | 75714 | -1288 |
| 1808 | 20155 | 20170 | 20300 | 20100 | 20260 | 20215 | 105 | 60 | 15348 | 34204 | 756 |
| 1809 | 19865 | 19890 | 20015 | 19830 | 19975 | 19950 | 110 | 85 | 1744 | 4054 | -234 |
| 1810 | 19690 | 19745 | 19815 | 19620 | 19810 | 19720 | 120 | 30 | 74 | 630 | -4 |
| 1811 | 19570 | 19655 | 19655 | 19590 | 19590 | 19605 | 20 | 35 | 8 | 236 | -4 |
| 1812 | 19460 | 19535 | 19615 | 19535 | 19615 | 19560 | 155 | 100 | 6 | 184 | 2 |
| 1901 | 19360 | 19390 | 19405 | 19390 | 19405 | 19395 | 45 | 35 | 4 | 180 | -2 |
| 1902 | 19320 | 19320 | 19320 | 0 | 0 | 0 | 114 | 0 | |||
| 1903 | 19405 | 19405 | 19405 | 0 | 0 | 0 | 90 | 0 | |||
| 1904 | 19185 | 19185 | 19185 | 0 | 0 | 0 | 32 | 0 | |||
| 1905 | 19095 | 19185 | 19185 | 19150 | 19150 | 19150 | 55 | 55 | 30 | 138 | 22 |
| 小计 | 54190 | 119516 / -1252 | |||||||||
| 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 | 116470 | 116000 | 116690 | 115200 | 115690 | 115840 | -780 | -630 | 140356 | 162050 | -17840 |
| 1808 | 115920 | 115870 | 115870 | 114530 | 115420 | 115200 | -500 | -720 | 26 | 110 | -4 |
| 1809 | 115880 | 115620 | 116280 | 114420 | 115170 | 115300 | -710 | -580 | 637698 | 382334 | 2274 |
| 1810 | 115500 | 115750 | 115750 | 114360 | 115000 | 115050 | -500 | -450 | 114 | 456 | -20 |
| 1811 | 115510 | 115500 | 115870 | 114070 | 114810 | 114920 | -700 | -590 | 137826 | 116678 | 2842 |
| 1812 | 115070 | 115120 | 115200 | 114150 | 114220 | 114430 | -850 | -640 | 22 | 136 | -10 |
| 1901 | 115440 | 115440 | 115780 | 114000 | 114640 | 114890 | -800 | -550 | 18030 | 51866 | 2530 |
| 1902 | 115820 | 115820 | 115820 | 0 | 0 | 0 | 204 | 0 | |||
| 1903 | 115670 | 115500 | 115970 | 114300 | 114820 | 115190 | -850 | -480 | 2946 | 18522 | -6 |
| 1904 | 115860 | 115200 | 115390 | 115200 | 115390 | 115290 | -470 | -570 | 4 | 146 | 0 |
| 1905 | 115720 | 115350 | 115930 | 114220 | 114880 | 115210 | -840 | -510 | 4328 | 23608 | 2216 |
| 小计 | 941350 | 756146 / -8018 | |||||||||
| 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 | 151880 | 151540 | 151540 | -340 | -340 | 0 | 34 | 0 | |||
| 1808 | 152220 | 152220 | 152220 | 0 | 0 | 0 | 2 | 0 | |||
| 1809 | 152570 | 152400 | 153220 | 151320 | 151870 | 152260 | -700 | -310 | 28800 | 43456 | -104 |
| 1810 | 152360 | 152050 | 152050 | -310 | -310 | 0 | 4 | 0 | |||
| 1811 | 156080 | 155760 | 155760 | -320 | -320 | 0 | 2 | 0 | |||
| 1812 | 155420 | 155100 | 155100 | -320 | -320 | 0 | 0 | 0 | |||
| 1901 | 154400 | 154290 | 154890 | 153390 | 153510 | 154110 | -890 | -290 | 138 | 1910 | 78 |
| 1902 | 155250 | 155250 | 155250 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 152960 | 152960 | 152960 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 154480 | 153600 | 153600 | 153600 | 153600 | 153600 | -880 | -880 | 4 | 2 | -4 |
| 1905 | 154730 | 154410 | 155090 | 153830 | 153830 | 154240 | -900 | -490 | 14 | 240 | -2 |
| 小计 | 28956 | 45650 / -32 | |||||||||
| 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 | 268.2 | 268.15 | 268.6 | 267.55 | 267.75 | 267.9 | -0.45 | -0.3 | 1080 | 2448 | -648 |
| 1807 | 270 | 270 | 270 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 271.4 | 271.55 | 271.9 | 271.15 | 271.15 | 271.4 | -0.25 | 0 | 10 | 118 | 2 |
| 1810 | 271.8 | 271.8 | 271.8 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 272.8 | 272.8 | 273.45 | 272.2 | 272.4 | 272.75 | -0.4 | -0.05 | 104024 | 357462 | 1148 |
| 1902 | 274.75 | 274.75 | 274.75 | 0 | 0 | 0 | 42 | 0 | |||
| 1904 | 276.8 | 277.1 | 277.1 | 277.1 | 277.1 | 277.1 | 0.3 | 0.3 | 2 | 142 | -2 |
| 1906 | 276.85 | 277.25 | 277.25 | 276.7 | 276.7 | 276.85 | -0.15 | 0 | 10 | 148 | 2 |
| 小计 | 105126 | 360406 / 502 | |||||||||
| 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 | 3703 | 3691 | 3716 | 3691 | 3696 | 3702 | -7 | -1 | 8716 | 32472 | -5188 |
| 1807 | 3725 | 3715 | 3721 | 3707 | 3707 | 3718 | -18 | -7 | 58 | 268 | 2 |
| 1808 | 3736 | 3732 | 3738 | 3723 | 3723 | 3735 | -13 | -1 | 52 | 286 | -12 |
| 1809 | 3752 | 3746 | 3760 | 3736 | 3745 | 3746 | -7 | -6 | 214 | 1160 | -40 |
| 1810 | 3780 | 3767 | 3767 | 3767 | 3767 | 3767 | -13 | -13 | 2 | 228 | 0 |
| 1811 | 3759 | 3776 | 3776 | 3776 | 3776 | 3776 | 17 | 17 | 2 | 96 | 0 |
| 1812 | 3799 | 3801 | 3818 | 3795 | 3799 | 3805 | 0 | 6 | 423550 | 798096 | -14062 |
| 1901 | 3827 | 3816 | 3834 | 3808 | 3822 | 3822 | -5 | -5 | 58 | 344 | 12 |
| 1902 | 3853 | 3847 | 3847 | 3840 | 3840 | 3844 | -13 | -9 | 6 | 144 | -2 |
| 1903 | 3865 | 3868 | 3868 | 3857 | 3857 | 3864 | -8 | -1 | 14 | 134 | 6 |
| 1904 | 3868 | 3862 | 3885 | 3862 | 3869 | 3872 | 1 | 4 | 12 | 924 | 6 |
| 1905 | 3873 | 3895 | 3899 | 3895 | 3899 | 3896 | 26 | 23 | 8 | 162 | 8 |
| 小计 | 432692 | 834314 / -19270 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
