| 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 | 51320 | 51500 | 51500 | 50830 | 51090 | 51190 | -230 | -130 | 34764 | 81580 | -5294 |
| 1808 | 51430 | 51490 | 51520 | 50950 | 51210 | 51340 | -220 | -90 | 166102 | 170186 | -1412 |
| 1809 | 51620 | 51700 | 51700 | 51130 | 51400 | 51510 | -220 | -110 | 101530 | 137798 | 12226 |
| 1810 | 51790 | 51810 | 51850 | 51280 | 51540 | 51650 | -250 | -140 | 27178 | 65240 | 1434 |
| 1811 | 51910 | 51990 | 52010 | 51420 | 51650 | 51770 | -260 | -140 | 6876 | 29170 | 936 |
| 1812 | 52110 | 52110 | 52160 | 51550 | 51800 | 51840 | -310 | -270 | 6144 | 33892 | -804 |
| 1901 | 52300 | 52430 | 52430 | 51720 | 51940 | 52100 | -360 | -200 | 5096 | 43128 | 742 |
| 1902 | 52320 | 52460 | 52460 | 51920 | 52110 | 52290 | -210 | -30 | 2236 | 28112 | 420 |
| 1903 | 52550 | 52600 | 52630 | 52070 | 52240 | 52460 | -310 | -90 | 976 | 16612 | 54 |
| 1904 | 52720 | 52760 | 52780 | 52240 | 52430 | 52620 | -290 | -100 | 750 | 28476 | 62 |
| 1905 | 52900 | 52960 | 52960 | 52440 | 52560 | 52820 | -340 | -80 | 1766 | 34128 | 724 |
| 1906 | 53020 | 53070 | 53070 | 52700 | 52740 | 52910 | -280 | -110 | 516 | 1424 | 130 |
| 小计 | 353934 | 669746 / 9218 | |||||||||
| 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 | 14065 | 14080 | 14080 | 13885 | 13930 | 13985 | -135 | -80 | 15178 | 81860 | -5808 |
| 1808 | 14140 | 14145 | 14165 | 13945 | 13975 | 14055 | -165 | -85 | 185636 | 228246 | -1400 |
| 1809 | 14210 | 14225 | 14240 | 14025 | 14050 | 14135 | -160 | -75 | 118940 | 241232 | 21888 |
| 1810 | 14285 | 14300 | 14310 | 14105 | 14125 | 14215 | -160 | -70 | 24130 | 77362 | 2742 |
| 1811 | 14360 | 14375 | 14375 | 14180 | 14215 | 14280 | -145 | -80 | 6254 | 23022 | 1372 |
| 1812 | 14435 | 14425 | 14440 | 14270 | 14310 | 14370 | -125 | -65 | 4584 | 11572 | 1054 |
| 1901 | 14510 | 14455 | 14490 | 14360 | 14365 | 14415 | -145 | -95 | 84 | 1392 | 26 |
| 1902 | 14595 | 14560 | 14560 | 14420 | 14430 | 14480 | -165 | -115 | 158 | 1098 | 2 |
| 1903 | 14650 | 14605 | 14610 | 14560 | 14560 | 14595 | -90 | -55 | 10 | 546 | 0 |
| 1904 | 14730 | 14715 | 14715 | 14620 | 14620 | 14690 | -110 | -40 | 14 | 214 | 6 |
| 1905 | 14795 | 14760 | 14760 | 14675 | 14675 | 14725 | -120 | -70 | 18 | 230 | 0 |
| 1906 | 14880 | 14795 | 14865 | 14760 | 14795 | 14805 | -85 | -75 | 10 | 40 | 2 |
| 小计 | 355016 | 666814 / 19884 | |||||||||
| 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 | 23350 | 23355 | 23375 | 23025 | 23175 | 23205 | -175 | -145 | 11480 | 36860 | -3780 |
| 1808 | 23200 | 23255 | 23275 | 22885 | 23060 | 23105 | -140 | -95 | 326844 | 168926 | -2936 |
| 1809 | 23050 | 23120 | 23145 | 22760 | 22920 | 22970 | -130 | -80 | 137250 | 131002 | 5574 |
| 1810 | 22935 | 22630 | 23030 | 22630 | 22800 | 22860 | -135 | -75 | 27314 | 47958 | 12 |
| 1811 | 22805 | 22890 | 22900 | 22525 | 22660 | 22745 | -145 | -60 | 4556 | 16070 | 628 |
| 1812 | 22690 | 22720 | 22780 | 22430 | 22550 | 22600 | -140 | -90 | 494 | 4402 | 10 |
| 1901 | 22605 | 22600 | 22670 | 22310 | 22440 | 22520 | -165 | -85 | 220 | 1960 | 34 |
| 1902 | 22500 | 22295 | 22500 | 22265 | 22350 | 22395 | -150 | -105 | 38 | 806 | -6 |
| 1903 | 22395 | 22420 | 22420 | 22280 | 22280 | 22320 | -115 | -75 | 16 | 588 | -4 |
| 1904 | 22320 | 22290 | 22330 | 21935 | 22255 | 22195 | -65 | -125 | 114 | 2364 | -6 |
| 1905 | 22280 | 22105 | 22350 | 22015 | 22040 | 22190 | -240 | -90 | 212 | 736 | 28 |
| 1906 | 22200 | 22195 | 22270 | 22005 | 22125 | 22115 | -75 | -85 | 52 | 206 | 28 |
| 小计 | 508590 | 411878 / -418 | |||||||||
| 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 | 21210 | 21315 | 21320 | 20965 | 21030 | 21110 | -180 | -100 | 7462 | 24810 | -3432 |
| 1808 | 20425 | 20515 | 20585 | 20015 | 20080 | 20285 | -345 | -140 | 84324 | 73702 | -3642 |
| 1809 | 20020 | 20090 | 20180 | 19630 | 19680 | 19880 | -340 | -140 | 16278 | 21666 | 2558 |
| 1810 | 19770 | 19865 | 19905 | 19340 | 19400 | 19620 | -370 | -150 | 890 | 1306 | 34 |
| 1811 | 19655 | 19590 | 19620 | 19175 | 19260 | 19380 | -395 | -275 | 158 | 468 | 36 |
| 1812 | 19510 | 19480 | 19480 | 19080 | 19180 | 19225 | -330 | -285 | 24 | 378 | 2 |
| 1901 | 19505 | 19150 | 19150 | 19115 | 19150 | 19140 | -355 | -365 | 14 | 360 | -12 |
| 1902 | 19375 | 19060 | 19060 | -315 | -315 | 0 | 114 | 0 | |||
| 1903 | 19320 | 18900 | 18900 | 18900 | 18900 | 18900 | -420 | -420 | 2 | 130 | 2 |
| 1904 | 19330 | 18965 | 18965 | 18870 | 18870 | 18930 | -460 | -400 | 6 | 38 | 0 |
| 1905 | 19125 | 18895 | 18895 | 18765 | 18765 | 18840 | -360 | -285 | 6 | 138 | -2 |
| 1906 | 19005 | 18700 | 18970 | 18700 | 18970 | 18835 | -35 | -170 | 4 | 4 | 2 |
| 小计 | 109168 | 123114 / -4454 | |||||||||
| 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 | 116290 | 117690 | 118960 | 114970 | 115300 | 116340 | -990 | 50 | 8078 | 27720 | -2330 |
| 1808 | 116210 | 116790 | 117070 | 115330 | 115330 | 116630 | -880 | 420 | 20 | 502 | -6 |
| 1809 | 116450 | 117600 | 117750 | 115000 | 115330 | 116530 | -1120 | 80 | 715204 | 391366 | -25768 |
| 1810 | 116030 | 117060 | 117170 | 115000 | 115000 | 116720 | -1030 | 690 | 164 | 446 | -10 |
| 1811 | 116130 | 117060 | 117320 | 114600 | 114890 | 116130 | -1240 | 0 | 227388 | 135994 | 2720 |
| 1812 | 115400 | 116590 | 116590 | 114990 | 114990 | 115620 | -410 | 220 | 14 | 86 | 4 |
| 1901 | 116100 | 117110 | 117120 | 114450 | 114770 | 115840 | -1330 | -260 | 20878 | 54232 | -860 |
| 1902 | 116810 | 116430 | 116970 | 115100 | 115100 | 116560 | -1710 | -250 | 102 | 254 | -30 |
| 1903 | 116140 | 117210 | 117320 | 114870 | 114950 | 116290 | -1190 | 150 | 298 | 18700 | -6 |
| 1904 | 115620 | 117100 | 117100 | 115150 | 115210 | 116030 | -410 | 410 | 18 | 162 | -16 |
| 1905 | 116090 | 117290 | 117330 | 115000 | 115150 | 115990 | -940 | -100 | 1446 | 23920 | -110 |
| 1906 | 116780 | 115730 | 115730 | -1050 | -1050 | 0 | 14 | 0 | |||
| 小计 | 973610 | 653396 / -26412 | |||||||||
| 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 | 143000 | 143100 | 143100 | 100 | 100 | 0 | 12 | 0 | |||
| 1808 | 145490 | 145490 | 145490 | 0 | 0 | 0 | 2 | 0 | |||
| 1809 | 144170 | 144180 | 146020 | 144110 | 145080 | 145210 | 910 | 1040 | 28026 | 31340 | -920 |
| 1810 | 144870 | 145920 | 145920 | 1050 | 1050 | 0 | 4 | 0 | |||
| 1811 | 148400 | 146930 | 146930 | 145740 | 145740 | 146330 | -2660 | -2070 | 4 | 2 | 0 |
| 1812 | 147780 | 145720 | 145720 | -2060 | -2060 | 0 | 0 | 0 | |||
| 1901 | 145960 | 146470 | 147890 | 146470 | 147050 | 147170 | 1090 | 1210 | 248 | 2574 | -8 |
| 1902 | 146760 | 146760 | 146760 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147680 | 147680 | 147680 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 145480 | 146680 | 146680 | 1200 | 1200 | 0 | 2 | 0 | |||
| 1905 | 147590 | 147890 | 149880 | 147890 | 148400 | 148570 | 810 | 980 | 30 | 142 | -8 |
| 1906 | 148960 | 148960 | 148960 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 28308 | 34078 / -936 | |||||||||
| 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 | 0 | 0 | 0 | 0 | 0 | |||
| 1808 | 269.45 | 269.25 | 270 | 269.25 | 269.95 | 269.7 | 0.5 | 0.25 | 18 | 100 | -8 |
| 1809 | 270.9 | 270.9 | 270.9 | 0 | 0 | 0 | 8 | 0 | |||
| 1810 | 270.65 | 270.65 | 270.65 | 0 | 0 | 0 | 50 | 0 | |||
| 1812 | 271.35 | 271.4 | 272.45 | 271 | 272.1 | 271.8 | 0.75 | 0.45 | 94590 | 361072 | -2754 |
| 1902 | 273.75 | 273.2 | 273.25 | 273.2 | 273.25 | 273.2 | -0.5 | -0.55 | 4 | 58 | -2 |
| 1904 | 275.6 | 275.6 | 275.6 | 0 | 0 | 0 | 146 | 0 | |||
| 1906 | 275.45 | 275.2 | 276.25 | 275.2 | 276 | 275.95 | 0.55 | 0.5 | 48 | 448 | 26 |
| 小计 | 94660 | 361882 / -2738 | |||||||||
| 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 | 3638 | 3614 | 3645 | 3614 | 3645 | 3624 | 7 | -14 | 12 | 200 | 0 |
| 1808 | 3684 | 3686 | 3690 | 3682 | 3682 | 3684 | -2 | 0 | 10 | 240 | 0 |
| 1809 | 3695 | 3696 | 3707 | 3693 | 3694 | 3699 | -1 | 4 | 66 | 1168 | -14 |
| 1810 | 3705 | 3708 | 3723 | 3672 | 3672 | 3703 | -33 | -2 | 14 | 198 | -2 |
| 1811 | 3736 | 3736 | 3736 | 0 | 0 | 0 | 118 | 0 | |||
| 1812 | 3738 | 3740 | 3757 | 3735 | 3743 | 3745 | 5 | 7 | 255372 | 646224 | 5796 |
| 1901 | 3752 | 3752 | 3752 | 0 | 0 | 0 | 322 | 0 | |||
| 1902 | 3781 | 3781 | 3781 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 3785 | 3792 | 3792 | 3792 | 3792 | 3792 | 7 | 7 | 2 | 138 | 0 |
| 1904 | 3806 | 3806 | 3806 | 0 | 0 | 0 | 1012 | 0 | |||
| 1905 | 3829 | 3829 | 3829 | 0 | 0 | 0 | 180 | 0 | |||
| 1906 | 3837 | 3842 | 3852 | 3834 | 3839 | 3841 | 2 | 4 | 952 | 4702 | 352 |
| 小计 | 256428 | 654646 / 6132 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
