| 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 | |||||||||||
| 1801 | 53530 | 53770 | 54500 | 53700 | 54080 | 54120 | 550 | 590 | 47624 | 91144 | -3784 |
| 1802 | 53660 | 53870 | 54640 | 53810 | 54230 | 54270 | 570 | 610 | 247502 | 181622 | 1158 |
| 1803 | 53790 | 54000 | 54760 | 53950 | 54350 | 54390 | 560 | 600 | 76552 | 157854 | 8006 |
| 1804 | 53940 | 54150 | 54880 | 54100 | 54490 | 54540 | 550 | 600 | 16572 | 79438 | 1056 |
| 1805 | 54120 | 54310 | 55060 | 54280 | 54630 | 54740 | 510 | 620 | 11986 | 67790 | 1344 |
| 1806 | 54250 | 54430 | 55200 | 54430 | 54780 | 54870 | 530 | 620 | 2300 | 44198 | 650 |
| 1807 | 54430 | 54730 | 55300 | 54730 | 55030 | 55020 | 600 | 590 | 472 | 27860 | -30 |
| 1808 | 54580 | 54920 | 55450 | 54880 | 55180 | 55120 | 600 | 540 | 292 | 24434 | 28 |
| 1809 | 54800 | 54960 | 55640 | 54960 | 55330 | 55350 | 530 | 550 | 206 | 19594 | 10 |
| 1810 | 54910 | 55000 | 55790 | 55000 | 55550 | 55520 | 640 | 610 | 252 | 17708 | -26 |
| 1811 | 55050 | 55400 | 55950 | 55390 | 55700 | 55650 | 650 | 600 | 78 | 1122 | -2 |
| 1812 | 55170 | 55630 | 56000 | 55630 | 55740 | 55780 | 570 | 610 | 196 | 314 | 98 |
| 小计 | 404032 | 713078 / 8508 | |||||||||
| 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 | |||||||||||
| 1801 | 14510 | 14650 | 14660 | 14500 | 14560 | 14565 | 50 | 55 | 45210 | 150252 | -6298 |
| 1802 | 14615 | 14725 | 14770 | 14615 | 14665 | 14685 | 50 | 70 | 294916 | 355400 | -14018 |
| 1803 | 14720 | 14815 | 14865 | 14715 | 14755 | 14775 | 35 | 55 | 88432 | 201956 | 13050 |
| 1804 | 14830 | 14940 | 14955 | 14815 | 14855 | 14865 | 25 | 35 | 17968 | 70998 | 3136 |
| 1805 | 14910 | 14995 | 15085 | 14900 | 14945 | 14970 | 35 | 60 | 19460 | 54358 | 712 |
| 1806 | 15015 | 15105 | 15135 | 14995 | 15035 | 15080 | 20 | 65 | 702 | 11856 | 152 |
| 1807 | 15095 | 15165 | 15210 | 15090 | 15120 | 15150 | 25 | 55 | 128 | 1584 | -14 |
| 1808 | 15205 | 15255 | 15265 | 15145 | 15175 | 15235 | -30 | 30 | 178 | 888 | 2 |
| 1809 | 15265 | 15320 | 15355 | 15265 | 15290 | 15310 | 25 | 45 | 132 | 552 | -30 |
| 1810 | 15345 | 15420 | 15440 | 15365 | 15400 | 15405 | 55 | 60 | 22 | 334 | 6 |
| 1811 | 15375 | 15500 | 15500 | 15415 | 15415 | 15455 | 40 | 80 | 4 | 244 | -2 |
| 1812 | 15480 | 15460 | 15460 | 15460 | 15460 | 15460 | -20 | -20 | 2 | 20 | 0 |
| 小计 | 467154 | 848442 / -3304 | |||||||||
| 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 | |||||||||||
| 1801 | 25525 | 25690 | 25795 | 25400 | 25500 | 25525 | -25 | 0 | 32358 | 61576 | -5008 |
| 1802 | 25430 | 25585 | 25745 | 25340 | 25460 | 25525 | 30 | 95 | 407818 | 205410 | -3458 |
| 1803 | 25385 | 25530 | 25680 | 25290 | 25415 | 25465 | 30 | 80 | 90568 | 101590 | 298 |
| 1804 | 25330 | 25460 | 25610 | 25235 | 25380 | 25400 | 50 | 70 | 11640 | 21016 | 1270 |
| 1805 | 25260 | 25415 | 25535 | 25180 | 25335 | 25355 | 75 | 95 | 20838 | 42924 | 464 |
| 1806 | 25190 | 25345 | 25450 | 25145 | 25290 | 25320 | 100 | 130 | 146 | 1756 | 58 |
| 1807 | 25225 | 25340 | 25395 | 25120 | 25225 | 25325 | 0 | 100 | 70 | 278 | 12 |
| 1808 | 25270 | 25330 | 25355 | 25125 | 25125 | 25330 | -145 | 60 | 34 | 316 | -4 |
| 1809 | 25060 | 25235 | 25280 | 25020 | 25100 | 25105 | 40 | 45 | 58 | 402 | 4 |
| 1810 | 25030 | 25190 | 25295 | 25010 | 25060 | 25100 | 30 | 70 | 28 | 308 | -2 |
| 1811 | 25000 | 25205 | 25205 | 24935 | 25075 | 25055 | 75 | 55 | 16 | 76 | -4 |
| 1812 | 24960 | 25180 | 25180 | 25000 | 25000 | 25060 | 40 | 100 | 6 | 44 | 6 |
| 小计 | 563580 | 435696 / -6364 | |||||||||
| 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 | |||||||||||
| 1801 | 19300 | 19290 | 19350 | 18880 | 19175 | 19160 | -125 | -140 | 14252 | 21198 | -2896 |
| 1802 | 19305 | 19295 | 19350 | 18850 | 19170 | 19165 | -135 | -140 | 71234 | 39350 | -1416 |
| 1803 | 19240 | 19240 | 19295 | 18800 | 19095 | 19090 | -145 | -150 | 6534 | 10886 | 714 |
| 1804 | 19200 | 19205 | 19205 | 18925 | 19040 | 19020 | -160 | -180 | 228 | 348 | 58 |
| 1805 | 19240 | 19230 | 19270 | 18835 | 19045 | 19060 | -195 | -180 | 412 | 1770 | 42 |
| 1806 | 19270 | 19030 | 19030 | 19030 | 19030 | 19030 | -240 | -240 | 8 | 178 | 8 |
| 1807 | 19310 | 19325 | 19325 | 18995 | 18995 | 19160 | -315 | -150 | 4 | 104 | 0 |
| 1808 | 19370 | 19315 | 19315 | 19050 | 19050 | 19135 | -320 | -235 | 6 | 54 | -4 |
| 1809 | 19265 | 19275 | 19300 | 18995 | 19090 | 19200 | -175 | -65 | 82 | 76 | 16 |
| 1810 | 19320 | 19125 | 19125 | 19090 | 19090 | 19105 | -230 | -215 | 6 | 30 | 0 |
| 1811 | 19330 | 19055 | 19055 | 19050 | 19050 | 19050 | -280 | -280 | 16 | 56 | 8 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 92782 | 74050 / -3470 | |||||||||
| 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 | |||||||||||
| 1801 | 94290 | 94880 | 96270 | 94460 | 95000 | 95250 | 710 | 960 | 10436 | 60614 | -2658 |
| 1802 | 94220 | 95460 | 95670 | 94970 | 95090 | 95190 | 870 | 970 | 26 | 198 | -10 |
| 1803 | 94730 | 95760 | 96780 | 95010 | 95630 | 95710 | 900 | 980 | 1424 | 5154 | 28 |
| 1804 | 93790 | 95430 | 95430 | 95430 | 95430 | 95430 | 1640 | 1640 | 2 | 102 | 0 |
| 1805 | 94880 | 95730 | 96990 | 95150 | 95740 | 95930 | 860 | 1050 | 876622 | 536736 | 1260 |
| 1806 | 93980 | 96880 | 96880 | 95530 | 95630 | 96330 | 1650 | 2350 | 14 | 174 | -8 |
| 1807 | 95110 | 95850 | 97030 | 95370 | 95860 | 95980 | 750 | 870 | 7432 | 19942 | 1192 |
| 1808 | 95320 | 95930 | 96220 | 95930 | 96220 | 96070 | 900 | 750 | 4 | 82 | 0 |
| 1809 | 95410 | 96240 | 97470 | 95600 | 96220 | 96660 | 810 | 1250 | 6518 | 18512 | 2684 |
| 1810 | 95220 | 96760 | 96760 | 96440 | 96440 | 96600 | 1220 | 1380 | 4 | 106 | 2 |
| 1811 | 95320 | 96960 | 96960 | 96500 | 96500 | 96650 | 1180 | 1330 | 6 | 20 | 2 |
| 1812 | 95820 | 95820 | 95820 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 902488 | 641646 / 2492 | |||||||||
| 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 | |||||||||||
| 1801 | 137730 | 138380 | 139300 | 137640 | 137980 | 138260 | 250 | 530 | 9302 | 12628 | -894 |
| 1802 | 136990 | 137080 | 141060 | 137080 | 139230 | 138410 | 2240 | 1420 | 26 | 6 | 0 |
| 1803 | 135020 | 136420 | 136420 | 1400 | 1400 | 0 | 2 | 0 | |||
| 1804 | 134670 | 136070 | 136070 | 1400 | 1400 | 0 | 2 | 0 | |||
| 1805 | 140570 | 140900 | 141890 | 140480 | 140810 | 141030 | 240 | 460 | 5358 | 12534 | 712 |
| 1806 | 142690 | 143150 | 143150 | 460 | 460 | 0 | 2 | 0 | |||
| 1807 | 140840 | 141300 | 141300 | 460 | 460 | 0 | 0 | 0 | |||
| 1808 | 140750 | 141210 | 141210 | 460 | 460 | 0 | 0 | 0 | |||
| 1809 | 142050 | 142740 | 143360 | 142300 | 142500 | 142650 | 450 | 600 | 26 | 138 | 8 |
| 1810 | 142620 | 142620 | 142620 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 142970 | 142970 | 142970 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 142970 | 142970 | 142970 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14712 | 25312 / -174 | |||||||||
| 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 | |||||||||||
| 1801 | 271 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | -0.95 | -0.95 | 2 | 56 | 0 |
| 1802 | 270.85 | 270.8 | 271 | 270.35 | 270.35 | 270.55 | -0.5 | -0.3 | 20 | 280 | 2 |
| 1803 | 270.3 | 270.3 | 270.3 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 272.75 | 272.75 | 272.75 | 0 | 0 | 0 | 262 | 0 | |||
| 1806 | 275.1 | 275.15 | 275.3 | 274.35 | 274.7 | 274.75 | -0.4 | -0.35 | 87822 | 265840 | 3296 |
| 1808 | 277.95 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | -1.4 | -1.4 | 2 | 52 | 0 |
| 1810 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 279.25 | 267.1 | 290.9 | 267.1 | 278.85 | 280.35 | -0.4 | 1.1 | 142 | 692 | 20 |
| 小计 | 87988 | 267214 / 3318 | |||||||||
| 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 | |||||||||||
| 1801 | 3698 | 3706 | 3709 | 3687 | 3695 | 3700 | -3 | 2 | 104 | 3252 | -42 |
| 1802 | 3724 | 3724 | 3726 | 3716 | 3719 | 3719 | -5 | -5 | 62 | 516 | -16 |
| 1803 | 3748 | 3741 | 3741 | 3741 | 3741 | 3741 | -7 | -7 | 10 | 572 | 0 |
| 1804 | 3770 | 3776 | 3776 | 3761 | 3761 | 3767 | -9 | -3 | 26 | 116 | 4 |
| 1805 | 3778 | 3784 | 3792 | 3776 | 3776 | 3785 | -2 | 7 | 144 | 538 | -16 |
| 1806 | 3800 | 3809 | 3812 | 3795 | 3797 | 3803 | -3 | 3 | 223472 | 647940 | -10654 |
| 1807 | 3822 | 3820 | 3820 | 3820 | 3820 | 3820 | -2 | -2 | 18 | 296 | -16 |
| 1808 | 3845 | 3845 | 3845 | 0 | 0 | 0 | 96 | 0 | |||
| 1809 | 3868 | 3871 | 3879 | 3864 | 3876 | 3874 | 8 | 6 | 70 | 390 | 20 |
| 1810 | 3892 | 3892 | 3892 | 0 | 0 | 0 | 120 | 0 | |||
| 1811 | 3908 | 3908 | 3908 | 0 | 0 | 0 | 66 | 0 | |||
| 1812 | 3917 | 3922 | 3926 | 3908 | 3912 | 3920 | -5 | 3 | 120 | 568 | 64 |
| 小计 | 224026 | 654470 / -10656 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)