| 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 | 51190 | 51190 | 51390 | 50890 | 51280 | 51200 | 90 | 10 | 31880 | 78240 | -3340 |
| 1808 | 51340 | 51370 | 51570 | 51020 | 51430 | 51330 | 90 | -10 | 144068 | 164914 | -5272 |
| 1809 | 51510 | 51550 | 51740 | 51200 | 51610 | 51520 | 100 | 10 | 108982 | 142266 | 4468 |
| 1810 | 51650 | 51660 | 51880 | 51350 | 51780 | 51650 | 130 | 0 | 23826 | 67018 | 1778 |
| 1811 | 51770 | 51790 | 52020 | 51510 | 51910 | 51800 | 140 | 30 | 8006 | 31122 | 1952 |
| 1812 | 51840 | 51900 | 52160 | 51650 | 52010 | 51920 | 170 | 80 | 4502 | 34708 | 816 |
| 1901 | 52100 | 52090 | 52310 | 51800 | 52180 | 52080 | 80 | -20 | 2046 | 42582 | -546 |
| 1902 | 52290 | 52230 | 52490 | 51980 | 52370 | 52230 | 80 | -60 | 476 | 27944 | -168 |
| 1903 | 52460 | 52430 | 52630 | 52210 | 52530 | 52510 | 70 | 50 | 244 | 16606 | -6 |
| 1904 | 52620 | 52580 | 52770 | 52370 | 52720 | 52620 | 100 | 0 | 166 | 28450 | -26 |
| 1905 | 52820 | 52670 | 52950 | 52500 | 52840 | 52810 | 20 | -10 | 700 | 34130 | 2 |
| 1906 | 52910 | 52750 | 53100 | 52620 | 52990 | 52900 | 80 | -10 | 490 | 1510 | 86 |
| 小计 | 325386 | 669490 / -256 | |||||||||
| 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 | 13985 | 13940 | 13980 | 13845 | 13940 | 13915 | -45 | -70 | 13300 | 78220 | -3640 |
| 1808 | 14055 | 14000 | 14060 | 13905 | 14025 | 13985 | -30 | -70 | 158876 | 212844 | -15402 |
| 1809 | 14135 | 14075 | 14125 | 13985 | 14095 | 14055 | -40 | -80 | 115880 | 247586 | 6354 |
| 1810 | 14215 | 14160 | 14200 | 14060 | 14170 | 14140 | -45 | -75 | 17148 | 78258 | 896 |
| 1811 | 14280 | 14220 | 14275 | 14140 | 14255 | 14210 | -25 | -70 | 3138 | 23288 | 266 |
| 1812 | 14370 | 14330 | 14355 | 14230 | 14330 | 14300 | -40 | -70 | 1946 | 12140 | 568 |
| 1901 | 14415 | 14415 | 14415 | 14310 | 14405 | 14355 | -10 | -60 | 244 | 1342 | -50 |
| 1902 | 14480 | 14425 | 14480 | 14385 | 14470 | 14440 | -10 | -40 | 66 | 1102 | 4 |
| 1903 | 14595 | 14480 | 14510 | 14475 | 14500 | 14500 | -95 | -95 | 26 | 546 | 0 |
| 1904 | 14690 | 14620 | 14620 | 14570 | 14570 | 14585 | -120 | -105 | 6 | 214 | 0 |
| 1905 | 14725 | 14605 | 14655 | 14605 | 14655 | 14630 | -70 | -95 | 12 | 230 | 0 |
| 1906 | 14805 | 14755 | 14775 | 14470 | 14770 | 14700 | -35 | -105 | 182 | 86 | 46 |
| 小计 | 310824 | 655856 / -10958 | |||||||||
| 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 | 23205 | 23180 | 23330 | 23070 | 23305 | 23205 | 100 | 0 | 7880 | 34510 | -2350 |
| 1808 | 23105 | 23130 | 23250 | 22965 | 23200 | 23110 | 95 | 5 | 296306 | 167124 | -1802 |
| 1809 | 22970 | 22970 | 23115 | 22830 | 23065 | 22970 | 95 | 0 | 125932 | 136870 | 5868 |
| 1810 | 22860 | 22830 | 22965 | 22705 | 22925 | 22835 | 65 | -25 | 23720 | 48730 | 772 |
| 1811 | 22745 | 22710 | 22835 | 22575 | 22815 | 22725 | 70 | -20 | 4714 | 17570 | 1500 |
| 1812 | 22600 | 22600 | 22710 | 22470 | 22695 | 22600 | 95 | 0 | 470 | 4410 | 8 |
| 1901 | 22520 | 22400 | 22600 | 22390 | 22600 | 22505 | 80 | -15 | 220 | 1924 | -36 |
| 1902 | 22395 | 22390 | 22495 | 22295 | 22485 | 22375 | 90 | -20 | 88 | 810 | 4 |
| 1903 | 22320 | 22320 | 22370 | 22185 | 22360 | 22290 | 40 | -30 | 52 | 622 | 34 |
| 1904 | 22195 | 22195 | 22300 | 22190 | 22300 | 22255 | 105 | 60 | 24 | 2372 | 8 |
| 1905 | 22190 | 22045 | 22235 | 22010 | 22200 | 22120 | 10 | -70 | 46 | 742 | 6 |
| 1906 | 22115 | 22005 | 22075 | 22005 | 22070 | 22055 | -45 | -60 | 10 | 206 | 0 |
| 小计 | 459462 | 415890 / 4012 | |||||||||
| 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 | 21110 | 21000 | 21345 | 21000 | 21300 | 21230 | 190 | 120 | 7840 | 22090 | -2720 |
| 1808 | 20285 | 20120 | 20235 | 20050 | 20115 | 20145 | -170 | -140 | 65204 | 71910 | -1792 |
| 1809 | 19880 | 19740 | 19825 | 19645 | 19675 | 19725 | -205 | -155 | 13052 | 23696 | 2030 |
| 1810 | 19620 | 19415 | 19520 | 19345 | 19390 | 19425 | -230 | -195 | 1584 | 1724 | 418 |
| 1811 | 19380 | 19320 | 19355 | 19215 | 19215 | 19290 | -165 | -90 | 116 | 456 | -12 |
| 1812 | 19225 | 19230 | 19230 | 19045 | 19060 | 19070 | -165 | -155 | 214 | 530 | 152 |
| 1901 | 19140 | 19035 | 19150 | 18950 | 19075 | 19040 | -65 | -100 | 66 | 388 | 28 |
| 1902 | 19060 | 18975 | 18975 | -85 | -85 | 0 | 114 | 0 | |||
| 1903 | 18900 | 18880 | 18880 | 18860 | 18860 | 18870 | -40 | -30 | 6 | 132 | 2 |
| 1904 | 18930 | 18930 | 18930 | 0 | 0 | 0 | 38 | 0 | |||
| 1905 | 18840 | 18805 | 18805 | 18665 | 18665 | 18770 | -175 | -70 | 12 | 148 | 10 |
| 1906 | 18835 | 18600 | 18600 | 18595 | 18595 | 18595 | -240 | -240 | 6 | 8 | 4 |
| 小计 | 88100 | 121234 / -1880 | |||||||||
| 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 | 116340 | 115310 | 116080 | 114670 | 116060 | 115250 | -280 | -1090 | 6804 | 24012 | -3708 |
| 1808 | 116630 | 115480 | 115690 | 115160 | 115690 | 115430 | -940 | -1200 | 56 | 470 | -32 |
| 1809 | 116530 | 115330 | 116280 | 114800 | 116090 | 115480 | -440 | -1050 | 629658 | 392448 | 1082 |
| 1810 | 116720 | 115450 | 115880 | 115040 | 115570 | 115410 | -1150 | -1310 | 24 | 448 | 2 |
| 1811 | 116130 | 114980 | 115880 | 114400 | 115650 | 115080 | -480 | -1050 | 212032 | 138886 | 2892 |
| 1812 | 115620 | 114700 | 115120 | 114700 | 115120 | 114910 | -500 | -710 | 4 | 86 | 0 |
| 1901 | 115840 | 114790 | 115800 | 114350 | 115630 | 114980 | -210 | -860 | 21076 | 53544 | -688 |
| 1902 | 116560 | 115120 | 115570 | 114720 | 115570 | 115140 | -990 | -1420 | 24 | 246 | -8 |
| 1903 | 116290 | 115220 | 116130 | 114860 | 115950 | 115360 | -340 | -930 | 1142 | 18634 | -66 |
| 1904 | 116030 | 115420 | 115520 | 115420 | 115520 | 115460 | -510 | -570 | 10 | 154 | -8 |
| 1905 | 115990 | 115300 | 116190 | 114820 | 115940 | 115400 | -50 | -590 | 1656 | 23702 | -218 |
| 1906 | 115730 | 115730 | 115730 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 872486 | 652644 / -752 | |||||||||
| 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 | 143100 | 143100 | 0 | 0 | 0 | 12 | 0 | |||
| 1808 | 145490 | 145490 | 145490 | 0 | 0 | 0 | 2 | 0 | |||
| 1809 | 145210 | 145210 | 145870 | 144920 | 145640 | 145460 | 430 | 250 | 15356 | 30954 | -386 |
| 1810 | 145920 | 146170 | 146170 | 250 | 250 | 0 | 4 | 0 | |||
| 1811 | 146330 | 146580 | 146580 | 250 | 250 | 0 | 2 | 0 | |||
| 1812 | 145720 | 145970 | 145970 | 250 | 250 | 0 | 0 | 0 | |||
| 1901 | 147170 | 147550 | 147560 | 147010 | 147450 | 147410 | 280 | 240 | 272 | 2606 | 32 |
| 1902 | 147970 | 147970 | 147970 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147680 | 147680 | 147680 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146680 | 146920 | 146920 | 240 | 240 | 0 | 2 | 0 | |||
| 1905 | 148570 | 148730 | 148730 | 148730 | 148730 | 148730 | 160 | 160 | 2 | 144 | 2 |
| 1906 | 149950 | 149950 | 149950 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15630 | 33726 / -352 | |||||||||
| 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 | 269.7 | 270.5 | 271 | 269.05 | 269.6 | 269.95 | -0.1 | 0.25 | 10 | 98 | -2 |
| 1809 | 270.9 | 270.9 | 270.9 | 0 | 0 | 0 | 8 | 0 | |||
| 1810 | 270.65 | 271.85 | 271.85 | 271.65 | 271.65 | 271.7 | 1 | 1.05 | 8 | 56 | 6 |
| 1812 | 271.8 | 272.95 | 273 | 271.3 | 271.9 | 272.15 | 0.1 | 0.35 | 123536 | 352038 | -9034 |
| 1902 | 273.2 | 273.2 | 273.2 | 0 | 0 | 0 | 58 | 0 | |||
| 1904 | 275.6 | 275.6 | 275.6 | 0 | 0 | 0 | 146 | 0 | |||
| 1906 | 275.95 | 276.85 | 276.85 | 275.15 | 276 | 276.2 | 0.05 | 0.25 | 82 | 460 | 12 |
| 小计 | 123636 | 352864 / -9018 | |||||||||
| 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 | 3624 | 3709 | 3709 | 3625 | 3625 | 3667 | 1 | 43 | 16 | 208 | 8 |
| 1808 | 3684 | 3660 | 3679 | 3660 | 3668 | 3667 | -16 | -17 | 10 | 236 | -4 |
| 1809 | 3699 | 3699 | 3699 | 3683 | 3699 | 3691 | 0 | -8 | 16 | 1162 | -6 |
| 1810 | 3703 | 3703 | 3703 | 0 | 0 | 0 | 198 | 0 | |||
| 1811 | 3736 | 3736 | 3736 | 0 | 0 | 0 | 118 | 0 | |||
| 1812 | 3745 | 3740 | 3744 | 3720 | 3742 | 3736 | -3 | -9 | 279840 | 663546 | 17322 |
| 1901 | 3752 | 3750 | 3756 | 3750 | 3756 | 3753 | 4 | 1 | 4 | 322 | 0 |
| 1902 | 3781 | 3781 | 3781 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 3792 | 3792 | 3792 | 0 | 0 | 0 | 138 | 0 | |||
| 1904 | 3806 | 3808 | 3809 | 3799 | 3808 | 3807 | 2 | 1 | 20 | 1014 | 2 |
| 1905 | 3829 | 3829 | 3829 | 0 | 0 | 0 | 180 | 0 | |||
| 1906 | 3841 | 3838 | 3841 | 3820 | 3838 | 3833 | -3 | -8 | 1492 | 5170 | 468 |
| 小计 | 281398 | 672436 / 17790 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
