| 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 | 54120 | 54050 | 54390 | 53890 | 54330 | 54160 | 210 | 40 | 39710 | 85724 | -5420 |
| 1802 | 54270 | 54270 | 54550 | 54020 | 54500 | 54320 | 230 | 50 | 180564 | 186666 | 5044 |
| 1803 | 54390 | 54370 | 54730 | 54150 | 54650 | 54450 | 260 | 60 | 61316 | 164542 | 6688 |
| 1804 | 54540 | 54500 | 54850 | 54290 | 54800 | 54600 | 260 | 60 | 13976 | 80620 | 1182 |
| 1805 | 54740 | 54680 | 55030 | 54480 | 54990 | 54780 | 250 | 40 | 13074 | 70236 | 2446 |
| 1806 | 54870 | 54850 | 55180 | 54650 | 55110 | 54930 | 240 | 60 | 3116 | 44784 | 586 |
| 1807 | 55020 | 55090 | 55270 | 54850 | 55240 | 55050 | 220 | 30 | 654 | 27836 | -24 |
| 1808 | 55120 | 55270 | 55500 | 55030 | 55500 | 55270 | 380 | 150 | 180 | 24382 | -52 |
| 1809 | 55350 | 55450 | 55660 | 55220 | 55520 | 55400 | 170 | 50 | 124 | 19562 | -32 |
| 1810 | 55520 | 55620 | 55850 | 55390 | 55760 | 55620 | 240 | 100 | 114 | 17694 | -14 |
| 1811 | 55650 | 55600 | 55940 | 55520 | 55940 | 55670 | 290 | 20 | 50 | 1120 | -2 |
| 1812 | 55780 | 55910 | 56040 | 55700 | 56040 | 55860 | 260 | 80 | 48 | 330 | 16 |
| 小计 | 312926 | 723496 / 10418 | |||||||||
| 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 | 14565 | 14580 | 14630 | 14430 | 14510 | 14540 | -55 | -25 | 26590 | 145038 | -5214 |
| 1802 | 14685 | 14685 | 14745 | 14555 | 14630 | 14650 | -55 | -35 | 282534 | 353526 | -1874 |
| 1803 | 14775 | 14770 | 14835 | 14650 | 14725 | 14745 | -50 | -30 | 88218 | 206396 | 4440 |
| 1804 | 14865 | 14875 | 14930 | 14750 | 14825 | 14835 | -40 | -30 | 21108 | 74190 | 3192 |
| 1805 | 14970 | 14965 | 15025 | 14845 | 14910 | 14935 | -60 | -35 | 19120 | 54714 | 356 |
| 1806 | 15080 | 15075 | 15110 | 14930 | 15015 | 15020 | -65 | -60 | 536 | 11798 | -58 |
| 1807 | 15150 | 15150 | 15185 | 15020 | 15055 | 15125 | -95 | -25 | 60 | 1562 | -22 |
| 1808 | 15235 | 15070 | 15175 | 15070 | 15150 | 15135 | -85 | -100 | 36 | 884 | -4 |
| 1809 | 15310 | 15310 | 15310 | 15190 | 15235 | 15230 | -75 | -80 | 32 | 538 | -14 |
| 1810 | 15405 | 15380 | 15395 | 15300 | 15310 | 15360 | -95 | -45 | 14 | 338 | 4 |
| 1811 | 15455 | 15415 | 15415 | 15415 | 15415 | 15415 | -40 | -40 | 4 | 248 | 4 |
| 1812 | 15460 | 15460 | 15460 | 15460 | 15460 | 15460 | 0 | 0 | 10 | 28 | 8 |
| 小计 | 438262 | 849260 / 818 | |||||||||
| 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 | 25545 | 25640 | 25410 | 25600 | 25525 | 75 | 0 | 26640 | 58928 | -2648 |
| 1802 | 25525 | 25520 | 25610 | 25360 | 25565 | 25495 | 40 | -30 | 354826 | 199720 | -5690 |
| 1803 | 25465 | 25495 | 25565 | 25320 | 25530 | 25445 | 65 | -20 | 88730 | 102788 | 1198 |
| 1804 | 25400 | 25400 | 25500 | 25275 | 25475 | 25405 | 75 | 5 | 12944 | 22058 | 1042 |
| 1805 | 25355 | 25380 | 25450 | 25230 | 25430 | 25345 | 75 | -10 | 20090 | 43324 | 400 |
| 1806 | 25320 | 25325 | 25375 | 25180 | 25300 | 25290 | -20 | -30 | 130 | 1822 | 66 |
| 1807 | 25325 | 25290 | 25295 | 25290 | 25295 | 25290 | -30 | -35 | 8 | 282 | 4 |
| 1808 | 25330 | 25245 | 25265 | 25090 | 25230 | 25175 | -100 | -155 | 32 | 310 | -6 |
| 1809 | 25105 | 25250 | 25250 | 25115 | 25115 | 25160 | 10 | 55 | 18 | 402 | 0 |
| 1810 | 25100 | 25090 | 25150 | 25090 | 25150 | 25125 | 50 | 25 | 6 | 312 | 4 |
| 1811 | 25055 | 25055 | 25055 | 0 | 0 | 0 | 76 | 0 | |||
| 1812 | 25060 | 25060 | 25060 | 0 | 0 | 0 | 44 | 0 | |||
| 小计 | 503424 | 430066 / -5630 | |||||||||
| 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 | 19160 | 19135 | 19265 | 18950 | 19245 | 19050 | 85 | -110 | 10664 | 19316 | -1882 |
| 1802 | 19165 | 19125 | 19250 | 18955 | 19235 | 19065 | 70 | -100 | 52008 | 41314 | 1964 |
| 1803 | 19090 | 19055 | 19145 | 18895 | 19085 | 18980 | -5 | -110 | 2744 | 11342 | 456 |
| 1804 | 19020 | 18900 | 19010 | 18900 | 18925 | 18940 | -95 | -80 | 56 | 386 | 38 |
| 1805 | 19060 | 19000 | 19090 | 18880 | 19090 | 18950 | 30 | -110 | 352 | 1794 | 24 |
| 1806 | 19030 | 18990 | 19015 | 18990 | 19000 | 18995 | -30 | -35 | 16 | 174 | -4 |
| 1807 | 19160 | 19010 | 19055 | 19010 | 19025 | 19025 | -135 | -135 | 12 | 104 | 0 |
| 1808 | 19135 | 19070 | 19070 | 18910 | 18910 | 18990 | -225 | -145 | 4 | 54 | 0 |
| 1809 | 19200 | 19085 | 19090 | 18880 | 19000 | 18965 | -200 | -235 | 180 | 76 | 0 |
| 1810 | 19105 | 19030 | 19030 | 19025 | 19025 | 19025 | -80 | -80 | 4 | 30 | 0 |
| 1811 | 19050 | 19040 | 19040 | 19040 | 19040 | 19040 | -10 | -10 | 10 | 56 | 0 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 66050 | 74646 / 596 | |||||||||
| 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 | 95250 | 95280 | 95560 | 93800 | 94940 | 94800 | -310 | -450 | 8828 | 58566 | -2048 |
| 1802 | 95190 | 95530 | 95530 | 94760 | 95010 | 95150 | -180 | -40 | 10 | 202 | 4 |
| 1803 | 95710 | 96010 | 96070 | 94500 | 95540 | 95420 | -170 | -290 | 1732 | 5228 | 74 |
| 1804 | 95430 | 95430 | 95430 | 0 | 0 | 0 | 102 | 0 | |||
| 1805 | 95930 | 96110 | 96280 | 94520 | 95890 | 95620 | -40 | -310 | 704014 | 529120 | -7616 |
| 1806 | 96330 | 94970 | 96830 | 94970 | 95870 | 95480 | -460 | -850 | 54 | 174 | 0 |
| 1807 | 95980 | 96260 | 96450 | 94840 | 96240 | 95860 | 260 | -120 | 7922 | 20282 | 340 |
| 1808 | 96070 | 96070 | 96070 | 0 | 0 | 0 | 82 | 0 | |||
| 1809 | 96660 | 96220 | 96840 | 95000 | 96470 | 96270 | -190 | -390 | 3330 | 18842 | 330 |
| 1810 | 96600 | 95530 | 95530 | 95530 | 95530 | 95530 | -1070 | -1070 | 4 | 106 | 0 |
| 1811 | 96650 | 96650 | 96650 | 0 | 0 | 0 | 20 | 0 | |||
| 1812 | 95820 | 95820 | 95820 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 725894 | 632730 / -8916 | |||||||||
| 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 | 138260 | 137990 | 138340 | 137190 | 137680 | 137730 | -580 | -530 | 6884 | 11838 | -790 |
| 1802 | 138410 | 138410 | 138410 | 0 | 0 | 0 | 6 | 0 | |||
| 1803 | 136420 | 135900 | 135900 | -520 | -520 | 0 | 2 | 0 | |||
| 1804 | 136070 | 135550 | 135550 | -520 | -520 | 0 | 2 | 0 | |||
| 1805 | 141030 | 140760 | 141130 | 140000 | 140500 | 140480 | -530 | -550 | 4924 | 13354 | 820 |
| 1806 | 143150 | 142590 | 142590 | -560 | -560 | 0 | 2 | 0 | |||
| 1807 | 141300 | 140750 | 140750 | -550 | -550 | 0 | 0 | 0 | |||
| 1808 | 141210 | 140660 | 140660 | -550 | -550 | 0 | 0 | 0 | |||
| 1809 | 142650 | 142010 | 142130 | 141760 | 142130 | 141960 | -520 | -690 | 6 | 138 | 0 |
| 1810 | 143220 | 143220 | 143220 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 143580 | 143580 | 143580 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 143580 | 143580 | 143580 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11814 | 25342 / 30 | |||||||||
| 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 | 270.05 | 269.9 | 269.9 | 269.2 | 269.2 | 269.6 | -0.85 | -0.45 | 6 | 52 | -4 |
| 1802 | 270.55 | 270.4 | 271 | 270.3 | 270.65 | 270.6 | 0.1 | 0.05 | 24 | 278 | -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 | 274.75 | 274.5 | 275.05 | 274.25 | 274.9 | 274.65 | 0.15 | -0.1 | 64172 | 266088 | 248 |
| 1808 | 276.55 | 276.55 | 276.55 | 0 | 0 | 0 | 52 | 0 | |||
| 1810 | 277.25 | 277.25 | 277.25 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 280.35 | 278.55 | 279.15 | 278.55 | 279.05 | 278.9 | -1.3 | -1.45 | 82 | 724 | 32 |
| 小计 | 64284 | 267488 / 274 | |||||||||
| 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 | 3700 | 3681 | 3703 | 3681 | 3691 | 3690 | -9 | -10 | 122 | 3206 | -46 |
| 1802 | 3719 | 3719 | 3720 | 3712 | 3717 | 3718 | -2 | -1 | 18 | 510 | -6 |
| 1803 | 3741 | 3739 | 3739 | 3739 | 3739 | 3739 | -2 | -2 | 50 | 566 | -6 |
| 1804 | 3767 | 3761 | 3763 | 3752 | 3757 | 3758 | -10 | -9 | 22 | 124 | 8 |
| 1805 | 3785 | 3773 | 3792 | 3768 | 3774 | 3775 | -11 | -10 | 148 | 526 | -12 |
| 1806 | 3803 | 3792 | 3809 | 3783 | 3797 | 3796 | -6 | -7 | 255662 | 644278 | -3662 |
| 1807 | 3820 | 3816 | 3816 | 3816 | 3816 | 3816 | -4 | -4 | 2 | 294 | -2 |
| 1808 | 3845 | 3841 | 3847 | 3837 | 3837 | 3842 | -8 | -3 | 76 | 98 | 2 |
| 1809 | 3874 | 3862 | 3866 | 3858 | 3864 | 3862 | -10 | -12 | 22 | 390 | 0 |
| 1810 | 3892 | 3880 | 3880 | 3879 | 3879 | 3879 | -13 | -13 | 6 | 124 | 4 |
| 1811 | 3908 | 3900 | 3900 | 3900 | 3900 | 3900 | -8 | -8 | 2 | 66 | 0 |
| 1812 | 3920 | 3905 | 3924 | 3901 | 3916 | 3912 | -4 | -8 | 140 | 618 | 50 |
| 小计 | 256270 | 650800 / -3670 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)