| 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 | 47760 | 47850 | 48130 | 47740 | 48130 | 47930 | 370 | 170 | 29680 | 29870 | -7370 |
| 1810 | 47760 | 47740 | 48020 | 47660 | 48000 | 47830 | 240 | 70 | 73194 | 161466 | -1552 |
| 1811 | 47660 | 47660 | 47940 | 47570 | 47910 | 47750 | 250 | 90 | 163546 | 199998 | 170 |
| 1812 | 47610 | 47650 | 47900 | 47540 | 47860 | 47740 | 250 | 130 | 30754 | 125092 | -538 |
| 1901 | 47610 | 47620 | 47890 | 47510 | 47870 | 47720 | 260 | 110 | 13738 | 58682 | 112 |
| 1902 | 47690 | 47680 | 47930 | 47550 | 47890 | 47760 | 200 | 70 | 1736 | 21812 | 136 |
| 1903 | 47720 | 47720 | 47980 | 47630 | 47940 | 47830 | 220 | 110 | 392 | 12784 | 66 |
| 1904 | 47860 | 47860 | 48050 | 47710 | 48030 | 47920 | 170 | 60 | 132 | 14806 | 16 |
| 1905 | 47890 | 47800 | 48120 | 47800 | 48110 | 47990 | 220 | 100 | 426 | 15926 | -90 |
| 1906 | 47960 | 47910 | 48180 | 47900 | 48170 | 48010 | 210 | 50 | 148 | 3800 | -12 |
| 1907 | 47940 | 48090 | 48260 | 47910 | 48260 | 48120 | 320 | 180 | 72 | 1722 | -2 |
| 1908 | 48120 | 48120 | 48330 | 47990 | 48330 | 48120 | 210 | 0 | 28 | 976 | 0 |
| 小计 | 313846 | 646934 / -9064 | |||||||||
| 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 | 14605 | 14700 | 14750 | 14600 | 14620 | 14655 | 15 | 50 | 9210 | 67600 | -3260 |
| 1810 | 14645 | 14750 | 14790 | 14625 | 14655 | 14705 | 10 | 60 | 82594 | 164332 | -5022 |
| 1811 | 14710 | 14800 | 14850 | 14680 | 14720 | 14770 | 10 | 60 | 269572 | 287796 | 10512 |
| 1812 | 14750 | 14810 | 14890 | 14720 | 14755 | 14810 | 5 | 60 | 46042 | 106038 | 2406 |
| 1901 | 14775 | 14810 | 14915 | 14745 | 14775 | 14840 | 0 | 65 | 19820 | 51426 | 4226 |
| 1902 | 14800 | 14885 | 14935 | 14785 | 14805 | 14880 | 5 | 80 | 2668 | 23784 | 318 |
| 1903 | 14825 | 14925 | 14955 | 14815 | 14825 | 14880 | 0 | 55 | 562 | 18070 | -20 |
| 1904 | 14840 | 14970 | 14970 | 14850 | 14850 | 14900 | 10 | 60 | 1346 | 18256 | 40 |
| 1905 | 14860 | 14945 | 14970 | 14890 | 14900 | 14930 | 40 | 70 | 90 | 4638 | 2 |
| 1906 | 14875 | 14970 | 15000 | 14880 | 14880 | 14960 | 5 | 85 | 22 | 348 | -4 |
| 1907 | 14955 | 15000 | 15000 | 15000 | 15000 | 15000 | 45 | 45 | 2 | 276 | -2 |
| 1908 | 14975 | 15035 | 15035 | 14935 | 14935 | 14965 | -40 | -10 | 6 | 156 | 0 |
| 小计 | 431934 | 742720 / 9196 | |||||||||
| 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 | 21720 | 21785 | 21900 | 21360 | 21525 | 21495 | -195 | -225 | 6460 | 14500 | -1980 |
| 1810 | 21235 | 21310 | 21475 | 20880 | 21040 | 21105 | -195 | -130 | 351848 | 159826 | -9400 |
| 1811 | 20705 | 20850 | 20960 | 20350 | 20510 | 20580 | -195 | -125 | 342676 | 185610 | 10078 |
| 1812 | 20300 | 20410 | 20550 | 19965 | 20125 | 20190 | -175 | -110 | 50672 | 73290 | 2030 |
| 1901 | 20050 | 20220 | 20310 | 19725 | 19860 | 19940 | -190 | -110 | 19684 | 30338 | 254 |
| 1902 | 19870 | 20105 | 20120 | 19555 | 19690 | 19795 | -180 | -75 | 1100 | 9768 | -140 |
| 1903 | 19805 | 20010 | 20010 | 19565 | 19565 | 19805 | -240 | 0 | 122 | 9496 | -62 |
| 1904 | 19725 | 19895 | 19900 | 19390 | 19520 | 19720 | -205 | -5 | 228 | 8952 | -80 |
| 1905 | 19635 | 19750 | 19795 | 19310 | 19385 | 19485 | -250 | -150 | 296 | 4816 | 22 |
| 1906 | 19525 | 19610 | 19615 | 19200 | 19275 | 19440 | -250 | -85 | 128 | 1224 | 40 |
| 1907 | 19450 | 19540 | 19540 | 19180 | 19200 | 19420 | -250 | -30 | 66 | 282 | -22 |
| 1908 | 19340 | 19475 | 19475 | 19050 | 19125 | 19235 | -215 | -105 | 42 | 188 | 22 |
| 小计 | 773322 | 498290 / 762 | |||||||||
| 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 | 19480 | 19730 | 19815 | 19180 | 19275 | 19445 | -205 | -35 | 3240 | 7790 | -1850 |
| 1810 | 18890 | 19125 | 19240 | 18570 | 18705 | 18850 | -185 | -40 | 78116 | 57208 | -7632 |
| 1811 | 18415 | 18680 | 18790 | 18075 | 18205 | 18355 | -210 | -60 | 40644 | 45064 | 260 |
| 1812 | 18140 | 18395 | 18430 | 17780 | 17910 | 18060 | -230 | -80 | 2642 | 6926 | 468 |
| 1901 | 18035 | 18215 | 18280 | 17645 | 17760 | 17880 | -275 | -155 | 216 | 1590 | 54 |
| 1902 | 17970 | 17925 | 17925 | 17550 | 17550 | 17740 | -420 | -230 | 32 | 1058 | -4 |
| 1903 | 17785 | 17900 | 17900 | 17430 | 17430 | 17665 | -355 | -120 | 4 | 314 | 2 |
| 1904 | 17645 | 17480 | 17480 | -165 | -165 | 0 | 118 | 0 | |||
| 1905 | 17680 | 17450 | 17450 | 17165 | 17335 | 17325 | -345 | -355 | 8 | 238 | 0 |
| 1906 | 17500 | 17400 | 17400 | -100 | -100 | 0 | 242 | 0 | |||
| 1907 | 17400 | 17140 | 17140 | 17140 | 17140 | 17140 | -260 | -260 | 2 | 270 | -2 |
| 1908 | 17115 | 17465 | 17465 | 17115 | 17155 | 17245 | 40 | 130 | 6 | 28 | 2 |
| 小计 | 124910 | 120846 / -8702 | |||||||||
| 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 | 101480 | 101980 | 102780 | 101560 | 102420 | 102180 | 940 | 700 | 1464 | 6900 | -1080 |
| 1810 | 101810 | 103050 | 103050 | 102640 | 102640 | 102840 | 830 | 1030 | 4 | 86 | 0 |
| 1811 | 101790 | 102300 | 103100 | 101370 | 102450 | 102360 | 660 | 570 | 588866 | 325550 | -12764 |
| 1812 | 101620 | 101820 | 101820 | 200 | 200 | 0 | 154 | 0 | |||
| 1901 | 102210 | 102820 | 103530 | 101850 | 102800 | 102780 | 590 | 570 | 113102 | 114302 | -6860 |
| 1902 | 102360 | 102360 | 102360 | 0 | 0 | 0 | 356 | 0 | |||
| 1903 | 102570 | 103120 | 103760 | 102200 | 103090 | 103040 | 520 | 470 | 2166 | 5178 | -124 |
| 1904 | 103110 | 103110 | 103110 | 0 | 0 | 0 | 148 | 0 | |||
| 1905 | 102820 | 103450 | 104080 | 102510 | 103340 | 103360 | 520 | 540 | 2572 | 22102 | -82 |
| 1906 | 103670 | 103670 | 103670 | 0 | 0 | 0 | 84 | 0 | |||
| 1907 | 103020 | 103270 | 105420 | 102960 | 103620 | 103750 | 600 | 730 | 124 | 380 | -16 |
| 1908 | 103460 | 103460 | 103460 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 708298 | 475256 / -20926 | |||||||||
| 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 | 142570 | 143230 | 143500 | 142530 | 142840 | 143140 | 270 | 570 | 224 | 7300 | -48 |
| 1810 | 140880 | 144620 | 144620 | 144620 | 144620 | 144620 | 3740 | 3740 | 6 | 10 | 0 |
| 1811 | 143710 | 143710 | 143710 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 6 | 0 | |||
| 1901 | 144550 | 145290 | 145600 | 144660 | 145470 | 145210 | 920 | 660 | 15332 | 30902 | -218 |
| 1902 | 146450 | 146450 | 146450 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146620 | 146620 | 146620 | 0 | 0 | 0 | 6 | 0 | |||
| 1905 | 146670 | 147070 | 147130 | 146610 | 147100 | 146900 | 430 | 230 | 58 | 276 | -2 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150580 | 150580 | 150580 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 145180 | 145180 | 145180 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 15620 | 38516 / -268 | |||||||||
| 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 | 266.45 | 266.45 | 266.45 | 0 | 0 | 0 | 368 | 0 | |||
| 1811 | 266.5 | 266.5 | 266.5 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 266.5 | 266.55 | 267.1 | 266.5 | 267 | 266.8 | 0.5 | 0.3 | 67076 | 326742 | 1102 |
| 1902 | 270.45 | 270.45 | 270.45 | 0 | 0 | 0 | 60 | 0 | |||
| 1904 | 268.9 | 268.9 | 268.9 | 0 | 0 | 0 | 164 | 0 | |||
| 1906 | 270.6 | 270.85 | 271.2 | 270.75 | 271.15 | 271 | 0.55 | 0.4 | 542 | 11816 | 150 |
| 1908 | 274.85 | 274.85 | 274.85 | 0 | 0 | 0 | 34 | 0 | |||
| 小计 | 67618 | 339188 / 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:白银 | |||||||||||
| 1809 | 3398 | 3418 | 3418 | 3308 | 3400 | 3389 | 2 | -9 | 96 | 1356 | 16 |
| 1810 | 3405 | 3415 | 3415 | 3406 | 3406 | 3410 | 1 | 5 | 4 | 206 | 0 |
| 1811 | 3409 | 3409 | 3409 | 0 | 0 | 0 | 188 | 0 | |||
| 1812 | 3413 | 3419 | 3424 | 3410 | 3423 | 3418 | 10 | 5 | 163248 | 716538 | -14232 |
| 1901 | 3429 | 3440 | 3441 | 3424 | 3434 | 3434 | 5 | 5 | 80 | 698 | 4 |
| 1902 | 3448 | 3450 | 3454 | 3438 | 3438 | 3447 | -10 | -1 | 66 | 204 | 56 |
| 1903 | 3442 | 3446 | 3447 | 3446 | 3447 | 3446 | 5 | 4 | 4 | 146 | 2 |
| 1904 | 3442 | 3442 | 3442 | 0 | 0 | 0 | 912 | 0 | |||
| 1905 | 3468 | 3437 | 3472 | 3437 | 3464 | 3451 | -4 | -17 | 22 | 230 | -6 |
| 1906 | 3472 | 3479 | 3485 | 3471 | 3485 | 3478 | 13 | 6 | 22408 | 136144 | 1768 |
| 1907 | 3482 | 3482 | 3482 | 0 | 0 | 0 | 56 | 0 | |||
| 1908 | 3512 | 3512 | 3512 | 0 | 0 | 0 | 218 | 0 | |||
| 小计 | 185928 | 856896 / -12392 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
