| 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 | |||||||||||
| 1809 | 48170 | 48210 | 48240 | 47830 | 47850 | 48030 | -320 | -140 | 26480 | 61120 | -3880 |
| 1810 | 48190 | 48190 | 48220 | 47720 | 47780 | 47980 | -410 | -210 | 134980 | 164664 | 5690 |
| 1811 | 48160 | 48140 | 48180 | 47630 | 47680 | 47910 | -480 | -250 | 102332 | 179526 | 10198 |
| 1812 | 48140 | 48130 | 48170 | 47620 | 47670 | 47890 | -470 | -250 | 32700 | 106702 | 6400 |
| 1901 | 48180 | 48120 | 48170 | 47620 | 47650 | 47890 | -530 | -290 | 14104 | 46838 | 3314 |
| 1902 | 48200 | 48150 | 48220 | 47680 | 47700 | 47920 | -500 | -280 | 2840 | 19066 | 1072 |
| 1903 | 48300 | 48230 | 48280 | 47760 | 47760 | 47970 | -540 | -330 | 1024 | 12002 | 374 |
| 1904 | 48280 | 48310 | 48370 | 47830 | 47830 | 48060 | -450 | -220 | 320 | 14550 | 110 |
| 1905 | 48490 | 48420 | 48450 | 47900 | 47920 | 48150 | -570 | -340 | 488 | 15926 | 160 |
| 1906 | 48570 | 48510 | 48530 | 48000 | 48010 | 48190 | -560 | -380 | 326 | 3602 | 94 |
| 1907 | 48570 | 48320 | 48620 | 48100 | 48100 | 48320 | -470 | -250 | 308 | 1644 | 80 |
| 1908 | 48640 | 48620 | 48620 | 48200 | 48220 | 48350 | -420 | -290 | 110 | 802 | 80 |
| 小计 | 316012 | 626442 / 23692 | |||||||||
| 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 | |||||||||||
| 1809 | 14775 | 14780 | 14795 | 14685 | 14710 | 14715 | -65 | -60 | 8110 | 79060 | -1100 |
| 1810 | 14855 | 14840 | 14875 | 14725 | 14765 | 14785 | -90 | -70 | 156112 | 209556 | -15666 |
| 1811 | 14925 | 14920 | 14945 | 14800 | 14830 | 14850 | -95 | -75 | 139294 | 260498 | 9328 |
| 1812 | 14990 | 14975 | 15005 | 14855 | 14885 | 14905 | -105 | -85 | 33818 | 90584 | -614 |
| 1901 | 15025 | 15025 | 15040 | 14910 | 14920 | 14950 | -105 | -75 | 10588 | 39562 | -1566 |
| 1902 | 15045 | 15045 | 15070 | 14950 | 14950 | 14980 | -95 | -65 | 1510 | 22716 | 114 |
| 1903 | 15085 | 15075 | 15085 | 14980 | 15020 | 15015 | -65 | -70 | 238 | 17936 | 36 |
| 1904 | 15125 | 15110 | 15110 | 15030 | 15060 | 15065 | -65 | -60 | 278 | 17780 | -12 |
| 1905 | 15160 | 15100 | 15140 | 15055 | 15100 | 15090 | -60 | -70 | 58 | 3934 | -20 |
| 1906 | 15185 | 15100 | 15150 | 15075 | 15110 | 15110 | -75 | -75 | 54 | 290 | -16 |
| 1907 | 15510 | 15155 | 15200 | 15155 | 15165 | 15190 | -345 | -320 | 62 | 244 | -32 |
| 1908 | 15230 | 15160 | 15230 | 15155 | 15155 | 15195 | -75 | -35 | 18 | 88 | 10 |
| 小计 | 350140 | 742248 / -9538 | |||||||||
| 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 | |||||||||||
| 1809 | 21950 | 21820 | 21890 | 21650 | 21700 | 21730 | -250 | -220 | 9540 | 31350 | -3110 |
| 1810 | 21375 | 21220 | 21285 | 21030 | 21135 | 21150 | -240 | -225 | 512376 | 195888 | -6592 |
| 1811 | 20835 | 20695 | 20755 | 20515 | 20600 | 20635 | -235 | -200 | 234806 | 188346 | 6620 |
| 1812 | 20465 | 20410 | 20425 | 20200 | 20265 | 20300 | -200 | -165 | 46872 | 64742 | 3658 |
| 1901 | 20225 | 20175 | 20240 | 20010 | 20060 | 20105 | -165 | -120 | 15560 | 23632 | 1724 |
| 1902 | 20110 | 19995 | 20065 | 19870 | 19945 | 19960 | -165 | -150 | 1054 | 8762 | 114 |
| 1903 | 20000 | 19890 | 19915 | 19825 | 19835 | 19885 | -165 | -115 | 3104 | 6464 | 3030 |
| 1904 | 19930 | 19835 | 19865 | 19680 | 19755 | 19760 | -175 | -170 | 180 | 9274 | 52 |
| 1905 | 19770 | 19600 | 19755 | 19580 | 19675 | 19640 | -95 | -130 | 174 | 4480 | -36 |
| 1906 | 19790 | 19575 | 19630 | 19530 | 19530 | 19580 | -260 | -210 | 110 | 954 | 80 |
| 1907 | 19670 | 19465 | 19590 | 19460 | 19490 | 19520 | -180 | -150 | 16 | 252 | 4 |
| 1908 | 19650 | 19420 | 19420 | 19420 | 19420 | 19420 | -230 | -230 | 2 | 74 | 0 |
| 小计 | 823794 | 534218 / 5544 | |||||||||
| 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 | |||||||||||
| 1809 | 19240 | 19425 | 19545 | 19350 | 19350 | 19475 | 110 | 235 | 2530 | 13910 | -400 |
| 1810 | 18820 | 19000 | 19120 | 18805 | 18805 | 18990 | -15 | 170 | 77878 | 61772 | -3598 |
| 1811 | 18470 | 18655 | 18740 | 18315 | 18325 | 18565 | -145 | 95 | 24886 | 39268 | -1178 |
| 1812 | 18225 | 18360 | 18455 | 18035 | 18040 | 18325 | -185 | 100 | 1562 | 4540 | 430 |
| 1901 | 18105 | 18300 | 18325 | 17915 | 17915 | 18200 | -190 | 95 | 168 | 1516 | 78 |
| 1902 | 17890 | 18215 | 18215 | 17925 | 17925 | 18060 | 35 | 170 | 18 | 1048 | 4 |
| 1903 | 17900 | 17880 | 17880 | 17880 | 17880 | 17880 | -20 | -20 | 4 | 314 | 0 |
| 1904 | 17760 | 17760 | 17760 | 0 | 0 | 0 | 116 | 0 | |||
| 1905 | 17615 | 17680 | 17725 | 17670 | 17670 | 17690 | 55 | 75 | 6 | 240 | 0 |
| 1906 | 17680 | 17785 | 17785 | 17530 | 17530 | 17655 | -150 | -25 | 4 | 244 | 0 |
| 1907 | 17530 | 17700 | 17700 | 17430 | 17430 | 17640 | -100 | 110 | 14 | 272 | 6 |
| 1908 | 17545 | 17355 | 17355 | 17355 | 17355 | 17355 | -190 | -190 | 4 | 24 | 4 |
| 小计 | 107074 | 123264 / -4654 | |||||||||
| 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 | |||||||||||
| 1809 | 105070 | 104850 | 105090 | 102950 | 103000 | 104050 | -2070 | -1020 | 3180 | 13248 | -1320 |
| 1810 | 105140 | 104500 | 105030 | 103240 | 103240 | 104660 | -1900 | -480 | 52 | 126 | 4 |
| 1811 | 105810 | 105090 | 105510 | 103140 | 103250 | 104500 | -2560 | -1310 | 628594 | 354644 | 6578 |
| 1812 | 105520 | 104450 | 104450 | 104270 | 104270 | 104310 | -1250 | -1210 | 8 | 186 | 0 |
| 1901 | 106310 | 105590 | 105940 | 103580 | 103650 | 104860 | -2660 | -1450 | 99530 | 107182 | 2424 |
| 1902 | 106260 | 104670 | 104670 | 104670 | 104670 | 104670 | -1590 | -1590 | 2 | 354 | 0 |
| 1903 | 106690 | 105880 | 106160 | 103870 | 103930 | 105230 | -2760 | -1460 | 1928 | 5920 | -138 |
| 1904 | 107560 | 105920 | 105920 | -1640 | -1640 | 0 | 168 | 0 | |||
| 1905 | 107250 | 106050 | 106750 | 104410 | 104470 | 105610 | -2780 | -1640 | 4842 | 23146 | 478 |
| 1906 | 106320 | 105990 | 105990 | -330 | -330 | 0 | 84 | 0 | |||
| 1907 | 107600 | 106720 | 106720 | 105200 | 105200 | 106040 | -2400 | -1560 | 10 | 380 | 8 |
| 1908 | 106660 | 105550 | 105550 | 105550 | 105550 | 105550 | -1110 | -1110 | 2 | 16 | -2 |
| 小计 | 738148 | 505454 / 8032 | |||||||||
| 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 | |||||||||||
| 1809 | 143520 | 143490 | 143490 | 141500 | 141600 | 142250 | -1920 | -1270 | 1152 | 7580 | -520 |
| 1810 | 147080 | 143450 | 143720 | 141990 | 143720 | 143150 | -3360 | -3930 | 8 | 12 | -4 |
| 1811 | 145880 | 141980 | 141980 | -3900 | -3900 | 0 | 8 | 0 | |||
| 1812 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 6 | 0 | |||
| 1901 | 145770 | 145580 | 145600 | 143580 | 143700 | 144340 | -2070 | -1430 | 24002 | 32634 | 1768 |
| 1902 | 146450 | 146450 | 146450 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 148410 | 146620 | 146620 | 146620 | 146620 | 146620 | -1790 | -1790 | 2 | 6 | -2 |
| 1905 | 147330 | 146390 | 147040 | 145140 | 145470 | 145910 | -1860 | -1420 | 84 | 266 | 28 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 152550 | 152550 | 152550 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149590 | 149590 | 149590 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25248 | 40518 / 1270 | |||||||||
| 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 | |||||||||||
| 1809 | 263.15 | 263.15 | 263.15 | 0 | 0 | 0 | 0 | 0 | |||
| 1810 | 266.95 | 266.95 | 266.95 | 0 | 0 | 0 | 60 | 0 | |||
| 1811 | 267.25 | 267.25 | 267.25 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 267.05 | 266.65 | 266.9 | 265.5 | 265.6 | 266.3 | -1.45 | -0.75 | 66944 | 324102 | 1138 |
| 1902 | 270.45 | 270.45 | 270.45 | 0 | 0 | 0 | 60 | 0 | |||
| 1904 | 270.7 | 270.7 | 270.7 | 0 | 0 | 0 | 170 | 0 | |||
| 1906 | 271.25 | 270.9 | 271 | 269.85 | 269.95 | 270.4 | -1.3 | -0.85 | 680 | 8894 | 352 |
| 1908 | 274.85 | 274.85 | 274.85 | 0 | 0 | 0 | 34 | 0 | |||
| 小计 | 67624 | 333324 / 1490 | |||||||||
| 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 | |||||||||||
| 1809 | 3436 | 3461 | 3463 | 3440 | 3440 | 3451 | 4 | 15 | 240 | 860 | 88 |
| 1810 | 3471 | 3458 | 3458 | 3448 | 3448 | 3451 | -23 | -20 | 140 | 206 | 68 |
| 1811 | 3496 | 3459 | 3459 | 3451 | 3451 | 3452 | -45 | -44 | 10 | 190 | -8 |
| 1812 | 3492 | 3482 | 3490 | 3442 | 3448 | 3472 | -44 | -20 | 307272 | 784304 | -22706 |
| 1901 | 3496 | 3499 | 3509 | 3437 | 3437 | 3486 | -59 | -10 | 66 | 492 | 22 |
| 1902 | 3546 | 3502 | 3523 | 3502 | 3514 | 3516 | -32 | -30 | 30 | 146 | 8 |
| 1903 | 3561 | 3561 | 3561 | 0 | 0 | 0 | 138 | 0 | |||
| 1904 | 3542 | 3512 | 3512 | -30 | -30 | 0 | 904 | 0 | |||
| 1905 | 3550 | 3552 | 3552 | 3536 | 3536 | 3544 | -14 | -6 | 12 | 224 | -2 |
| 1906 | 3562 | 3553 | 3567 | 3520 | 3528 | 3551 | -34 | -11 | 41990 | 88062 | 19754 |
| 1907 | 3623 | 3612 | 3612 | -11 | -11 | 0 | 46 | 0 | |||
| 1908 | 3635 | 3577 | 3577 | 3577 | 3577 | 3577 | -58 | -58 | 2 | 212 | 2 |
| 小计 | 349762 | 875784 / -2774 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
