| 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 | |||||||||||
| 1807 | 51570 | 51200 | 51670 | 50960 | 51500 | 51320 | -70 | -250 | 54268 | 86874 | -10334 |
| 1808 | 51770 | 51350 | 51780 | 51080 | 51660 | 51430 | -110 | -340 | 250034 | 171598 | -1022 |
| 1809 | 51950 | 51550 | 51960 | 51250 | 51830 | 51620 | -120 | -330 | 104716 | 125572 | 4972 |
| 1810 | 52090 | 51780 | 52110 | 51410 | 52000 | 51790 | -90 | -300 | 30772 | 63806 | 2682 |
| 1811 | 52240 | 51960 | 52260 | 51570 | 52170 | 51910 | -70 | -330 | 8814 | 28234 | 1288 |
| 1812 | 52400 | 52100 | 52410 | 51730 | 52280 | 52110 | -120 | -290 | 5110 | 34696 | 1368 |
| 1901 | 52550 | 52280 | 52570 | 51880 | 52460 | 52300 | -90 | -250 | 6320 | 42386 | 2970 |
| 1902 | 52780 | 52200 | 52730 | 52050 | 52630 | 52320 | -150 | -460 | 1374 | 27692 | 258 |
| 1903 | 52850 | 52300 | 52900 | 52210 | 52770 | 52550 | -80 | -300 | 788 | 16558 | 20 |
| 1904 | 53020 | 52600 | 53030 | 52380 | 52950 | 52720 | -70 | -300 | 632 | 28414 | -96 |
| 1905 | 53190 | 52760 | 53200 | 52550 | 53110 | 52900 | -80 | -290 | 930 | 33404 | -162 |
| 1906 | 53350 | 52930 | 53220 | 52810 | 53220 | 53020 | -130 | -330 | 132 | 1294 | 50 |
| 小计 | 463890 | 660528 / 1994 | |||||||||
| 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 | |||||||||||
| 1807 | 14125 | 14080 | 14105 | 14020 | 14100 | 14065 | -25 | -60 | 28648 | 87668 | -13276 |
| 1808 | 14210 | 14115 | 14180 | 14085 | 14165 | 14140 | -45 | -70 | 140708 | 229646 | -1718 |
| 1809 | 14280 | 14195 | 14255 | 14160 | 14235 | 14210 | -45 | -70 | 68048 | 219344 | 13320 |
| 1810 | 14345 | 14260 | 14325 | 14205 | 14305 | 14285 | -40 | -60 | 17346 | 74620 | 2910 |
| 1811 | 14410 | 14330 | 14395 | 14315 | 14375 | 14360 | -35 | -50 | 3092 | 21650 | 462 |
| 1812 | 14495 | 14440 | 14480 | 14400 | 14460 | 14435 | -35 | -60 | 904 | 10518 | -34 |
| 1901 | 14575 | 14500 | 14540 | 14465 | 14515 | 14510 | -60 | -65 | 64 | 1366 | 6 |
| 1902 | 14635 | 14600 | 14610 | 14570 | 14595 | 14595 | -40 | -40 | 76 | 1096 | 0 |
| 1903 | 14710 | 14625 | 14670 | 14625 | 14660 | 14650 | -50 | -60 | 6 | 546 | 0 |
| 1904 | 14800 | 14730 | 14730 | 14730 | 14730 | 14730 | -70 | -70 | 2 | 208 | -2 |
| 1905 | 14870 | 14785 | 14845 | 14745 | 14845 | 14795 | -25 | -75 | 52 | 230 | 16 |
| 1906 | 14930 | 14830 | 14930 | 14830 | 14930 | 14880 | 0 | -50 | 4 | 38 | 2 |
| 小计 | 258950 | 646930 / 1686 | |||||||||
| 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 | |||||||||||
| 1807 | 23330 | 23230 | 23440 | 23200 | 23410 | 23350 | 80 | 20 | 22074 | 40640 | -6514 |
| 1808 | 23225 | 23130 | 23335 | 23050 | 23305 | 23200 | 80 | -25 | 365464 | 171862 | -12028 |
| 1809 | 23065 | 22985 | 23200 | 22885 | 23165 | 23050 | 100 | -15 | 125824 | 125428 | 5354 |
| 1810 | 22955 | 22830 | 23085 | 22750 | 23050 | 22935 | 95 | -20 | 33194 | 47946 | 2046 |
| 1811 | 22840 | 22725 | 22965 | 22640 | 22930 | 22805 | 90 | -35 | 4914 | 15442 | 1100 |
| 1812 | 22685 | 22585 | 22850 | 22525 | 22820 | 22690 | 135 | 5 | 588 | 4392 | 18 |
| 1901 | 22570 | 22470 | 22730 | 22435 | 22725 | 22605 | 155 | 35 | 260 | 1926 | -54 |
| 1902 | 22435 | 22440 | 22630 | 22350 | 22615 | 22500 | 180 | 65 | 254 | 812 | 8 |
| 1903 | 22485 | 22350 | 22625 | 22275 | 22540 | 22395 | 55 | -90 | 36 | 592 | -16 |
| 1904 | 22395 | 22230 | 22505 | 22170 | 22450 | 22320 | 55 | -75 | 62 | 2370 | -14 |
| 1905 | 22270 | 22220 | 22390 | 22060 | 22360 | 22280 | 90 | 10 | 44 | 708 | -4 |
| 1906 | 22250 | 22100 | 22360 | 22100 | 22360 | 22200 | 110 | -50 | 26 | 178 | 18 |
| 小计 | 552740 | 412296 / -10086 | |||||||||
| 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 | |||||||||||
| 1807 | 21175 | 21260 | 21340 | 21035 | 21255 | 21210 | 80 | 35 | 14170 | 28242 | -4214 |
| 1808 | 20445 | 20500 | 20550 | 20280 | 20460 | 20425 | 15 | -20 | 100150 | 77344 | -802 |
| 1809 | 20065 | 20065 | 20140 | 19895 | 20050 | 20020 | -15 | -45 | 13160 | 19108 | 1036 |
| 1810 | 19885 | 19900 | 19900 | 19675 | 19785 | 19770 | -100 | -115 | 602 | 1272 | -88 |
| 1811 | 19750 | 19785 | 19785 | 19550 | 19640 | 19655 | -110 | -95 | 100 | 432 | 4 |
| 1812 | 19685 | 19660 | 19660 | 19405 | 19520 | 19510 | -165 | -175 | 114 | 376 | 46 |
| 1901 | 19590 | 19560 | 19560 | 19390 | 19550 | 19505 | -40 | -85 | 36 | 372 | 4 |
| 1902 | 19495 | 19370 | 19410 | 19370 | 19410 | 19375 | -85 | -120 | 16 | 114 | -14 |
| 1903 | 19490 | 19315 | 19335 | 19305 | 19325 | 19320 | -165 | -170 | 8 | 128 | -4 |
| 1904 | 19330 | 19330 | 19330 | 0 | 0 | 0 | 38 | 0 | |||
| 1905 | 19205 | 19130 | 19130 | 19115 | 19115 | 19125 | -90 | -80 | 6 | 140 | 2 |
| 1906 | 19005 | 19005 | 19005 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 128362 | 127568 / -4030 | |||||||||
| 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 | |||||||||||
| 1807 | 116250 | 115990 | 117880 | 115210 | 117690 | 116290 | 1440 | 40 | 24192 | 30050 | -9890 |
| 1808 | 116470 | 116180 | 116370 | 116010 | 116010 | 116210 | -460 | -260 | 8 | 508 | 2 |
| 1809 | 116410 | 115610 | 117920 | 115360 | 117680 | 116450 | 1270 | 40 | 737342 | 417134 | 18614 |
| 1810 | 115690 | 115430 | 117350 | 115430 | 117350 | 116030 | 1660 | 340 | 36 | 456 | -4 |
| 1811 | 116020 | 115300 | 117560 | 115000 | 117270 | 116130 | 1250 | 110 | 223934 | 133274 | 1766 |
| 1812 | 115160 | 115400 | 115400 | 115400 | 115400 | 115400 | 240 | 240 | 6 | 82 | 0 |
| 1901 | 115830 | 114710 | 117390 | 114710 | 117160 | 116100 | 1330 | 270 | 20534 | 55092 | 884 |
| 1902 | 116260 | 115380 | 117270 | 115380 | 117270 | 116810 | 1010 | 550 | 10 | 284 | -4 |
| 1903 | 116100 | 115980 | 117520 | 115290 | 117320 | 116140 | 1220 | 40 | 504 | 18706 | -34 |
| 1904 | 116230 | 115900 | 115910 | 115500 | 115500 | 115620 | -730 | -610 | 20 | 178 | -6 |
| 1905 | 116230 | 115860 | 117510 | 115170 | 117270 | 116090 | 1040 | -140 | 1864 | 24030 | -114 |
| 1906 | 116780 | 116780 | 116780 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 1008450 | 679808 / 11214 | |||||||||
| 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 | |||||||||||
| 1807 | 143100 | 143000 | 143000 | 143000 | 143000 | 143000 | -100 | -100 | 2 | 12 | 0 |
| 1808 | 145600 | 145490 | 145490 | -110 | -110 | 0 | 2 | 0 | |||
| 1809 | 144780 | 144110 | 144650 | 143600 | 144210 | 144170 | -570 | -610 | 19184 | 32260 | 352 |
| 1810 | 146570 | 146290 | 146290 | 143020 | 144500 | 144870 | -2070 | -1700 | 8 | 4 | -2 |
| 1811 | 150140 | 148400 | 148400 | -1740 | -1740 | 0 | 2 | 0 | |||
| 1812 | 149510 | 147780 | 147780 | -1730 | -1730 | 0 | 0 | 0 | |||
| 1901 | 146690 | 146060 | 146630 | 145550 | 146190 | 145960 | -500 | -730 | 276 | 2582 | 128 |
| 1902 | 147500 | 147500 | 147500 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147680 | 147680 | 147680 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146210 | 145480 | 145480 | -730 | -730 | 0 | 2 | 0 | |||
| 1905 | 148010 | 146910 | 148070 | 146720 | 147680 | 147590 | -330 | -420 | 28 | 150 | 2 |
| 1906 | 149380 | 149380 | 149380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19498 | 35014 / 480 | |||||||||
| 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 | |||||||||||
| 1807 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | 0 | 0 | 4 | 0 | -4 |
| 1808 | 269.4 | 269 | 269.75 | 269 | 269.75 | 269.45 | 0.35 | 0.05 | 8 | 108 | 0 |
| 1809 | 270.9 | 270.9 | 270.9 | 0 | 0 | 0 | 8 | 0 | |||
| 1810 | 270.8 | 270.7 | 271.05 | 270.3 | 270.75 | 270.65 | -0.05 | -0.15 | 14 | 50 | 0 |
| 1812 | 271.5 | 271.5 | 271.75 | 270.75 | 271.4 | 271.35 | -0.1 | -0.15 | 97584 | 363826 | 1926 |
| 1902 | 273.75 | 273.75 | 273.75 | 0 | 0 | 0 | 60 | 0 | |||
| 1904 | 275.6 | 275.6 | 275.6 | 0 | 0 | 0 | 146 | 0 | |||
| 1906 | 275.55 | 275.4 | 275.65 | 275.15 | 275.35 | 275.45 | -0.2 | -0.1 | 34 | 422 | 16 |
| 小计 | 97644 | 364620 / 1938 | |||||||||
| 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 | |||||||||||
| 1807 | 3650 | 3700 | 3700 | 3600 | 3614 | 3638 | -36 | -12 | 6 | 200 | 0 |
| 1808 | 3684 | 3684 | 3684 | 0 | 0 | 0 | 240 | 0 | |||
| 1809 | 3696 | 3697 | 3702 | 3690 | 3701 | 3695 | 5 | -1 | 56 | 1182 | -12 |
| 1810 | 3714 | 3705 | 3706 | 3705 | 3706 | 3705 | -8 | -9 | 34 | 200 | -4 |
| 1811 | 3736 | 3736 | 3736 | 3736 | 3736 | 3736 | 0 | 0 | 2 | 118 | 2 |
| 1812 | 3747 | 3742 | 3756 | 3726 | 3745 | 3738 | -2 | -9 | 319222 | 640428 | -6762 |
| 1901 | 3758 | 3754 | 3754 | 3750 | 3750 | 3752 | -8 | -6 | 4 | 322 | 0 |
| 1902 | 3781 | 3781 | 3781 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 3802 | 3770 | 3795 | 3769 | 3793 | 3785 | -9 | -17 | 12 | 138 | 6 |
| 1904 | 3810 | 3797 | 3810 | 3797 | 3809 | 3806 | -1 | -4 | 12 | 1012 | 6 |
| 1905 | 3829 | 3829 | 3829 | 0 | 0 | 0 | 180 | 0 | |||
| 1906 | 3845 | 3836 | 3850 | 3826 | 3840 | 3837 | -5 | -8 | 1208 | 4350 | 432 |
| 小计 | 320556 | 648514 / -6332 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
