| 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 | 54730 | 54590 | 55150 | 54320 | 55100 | 54700 | 370 | -30 | 39702 | 69922 | -9430 |
| 1802 | 54810 | 54730 | 55310 | 54450 | 55240 | 54860 | 430 | 50 | 182436 | 191628 | 2262 |
| 1803 | 54970 | 54900 | 55450 | 54610 | 55380 | 54990 | 410 | 20 | 84684 | 188078 | 11186 |
| 1804 | 55140 | 54990 | 55580 | 54750 | 55500 | 55160 | 360 | 20 | 21938 | 83510 | 2774 |
| 1805 | 55280 | 55190 | 55750 | 54940 | 55700 | 55300 | 420 | 20 | 15050 | 75842 | 4118 |
| 1806 | 55460 | 55290 | 55900 | 55090 | 55870 | 55480 | 410 | 20 | 4662 | 46394 | 1284 |
| 1807 | 55610 | 55430 | 56000 | 55260 | 56000 | 55740 | 390 | 130 | 786 | 27692 | -134 |
| 1808 | 55740 | 55580 | 56200 | 55460 | 56200 | 55750 | 460 | 10 | 150 | 24412 | -22 |
| 1809 | 55940 | 55730 | 56360 | 55610 | 56360 | 56030 | 420 | 90 | 332 | 19684 | 84 |
| 1810 | 56160 | 55930 | 56590 | 55810 | 56520 | 56030 | 360 | -130 | 634 | 17654 | -46 |
| 1811 | 56270 | 56060 | 56680 | 56050 | 56680 | 56200 | 410 | -70 | 104 | 1190 | 36 |
| 1812 | 56510 | 56160 | 56840 | 56130 | 56840 | 56470 | 330 | -40 | 50 | 416 | 16 |
| 小计 | 350528 | 746422 / 12128 | |||||||||
| 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 | 14665 | 14665 | 14665 | 14395 | 14500 | 14475 | -165 | -190 | 36978 | 127800 | -9208 |
| 1802 | 14770 | 14720 | 14755 | 14505 | 14610 | 14585 | -160 | -185 | 268318 | 350670 | -872 |
| 1803 | 14870 | 14815 | 14855 | 14600 | 14705 | 14680 | -165 | -190 | 108898 | 241238 | 19998 |
| 1804 | 14990 | 14865 | 14945 | 14700 | 14805 | 14770 | -185 | -220 | 34910 | 101608 | 5036 |
| 1805 | 15050 | 15045 | 15045 | 14790 | 14895 | 14875 | -155 | -175 | 19498 | 57762 | 1838 |
| 1806 | 15160 | 15015 | 15075 | 14880 | 14965 | 14935 | -195 | -225 | 876 | 12114 | 294 |
| 1807 | 15215 | 15120 | 15140 | 14980 | 15045 | 15020 | -170 | -195 | 130 | 1602 | 34 |
| 1808 | 15325 | 15230 | 15230 | 15055 | 15115 | 15150 | -210 | -175 | 48 | 898 | 10 |
| 1809 | 15390 | 15230 | 15270 | 15135 | 15195 | 15180 | -195 | -210 | 28 | 542 | -4 |
| 1810 | 15440 | 15325 | 15335 | 15210 | 15270 | 15245 | -170 | -195 | 40 | 358 | 22 |
| 1811 | 15540 | 15370 | 15370 | 15290 | 15300 | 15330 | -240 | -210 | 44 | 272 | 26 |
| 1812 | 15520 | 15535 | 15535 | 15335 | 15335 | 15420 | -185 | -100 | 18 | 36 | 8 |
| 小计 | 469786 | 894900 / 17182 | |||||||||
| 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 | 25645 | 25320 | 25575 | 25300 | 25540 | 25440 | -105 | -205 | 21422 | 47690 | -3946 |
| 1802 | 25615 | 25290 | 25565 | 25255 | 25525 | 25405 | -90 | -210 | 280540 | 184474 | -14926 |
| 1803 | 25570 | 25205 | 25520 | 25205 | 25480 | 25360 | -90 | -210 | 71190 | 117986 | 4288 |
| 1804 | 25515 | 25210 | 25470 | 25210 | 25430 | 25320 | -85 | -195 | 9012 | 23724 | 1020 |
| 1805 | 25460 | 25195 | 25420 | 25150 | 25390 | 25265 | -70 | -195 | 16748 | 45954 | 2122 |
| 1806 | 25445 | 25125 | 25385 | 25125 | 25325 | 25220 | -120 | -225 | 848 | 2536 | 472 |
| 1807 | 25360 | 25235 | 25300 | 25235 | 25300 | 25265 | -60 | -95 | 4 | 276 | -2 |
| 1808 | 25240 | 25020 | 25250 | 25020 | 25250 | 25180 | 10 | -60 | 12 | 300 | -10 |
| 1809 | 25300 | 25000 | 25150 | 24920 | 25150 | 25040 | -150 | -260 | 48 | 400 | 0 |
| 1810 | 25310 | 24945 | 25130 | 24945 | 25130 | 25050 | -180 | -260 | 16 | 318 | 2 |
| 1811 | 25310 | 24965 | 25075 | 24965 | 25075 | 25045 | -235 | -265 | 8 | 86 | 6 |
| 1812 | 25020 | 24905 | 25010 | 24905 | 25010 | 24980 | -10 | -40 | 8 | 50 | 4 |
| 小计 | 399856 | 423794 / -10970 | |||||||||
| 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 | 19130 | 19095 | 19150 | 18890 | 18950 | 18980 | -180 | -150 | 5690 | 15298 | -1930 |
| 1802 | 19155 | 19170 | 19170 | 18890 | 19000 | 19030 | -155 | -125 | 39720 | 41148 | -542 |
| 1803 | 19070 | 19090 | 19100 | 18825 | 18965 | 18965 | -105 | -105 | 4690 | 13478 | 412 |
| 1804 | 18985 | 19005 | 19050 | 18835 | 18970 | 18925 | -15 | -60 | 34 | 466 | 8 |
| 1805 | 19040 | 19045 | 19085 | 18850 | 18975 | 18935 | -65 | -105 | 326 | 1914 | 26 |
| 1806 | 19055 | 19000 | 19000 | 18830 | 18985 | 18925 | -70 | -130 | 8 | 182 | -2 |
| 1807 | 19015 | 18870 | 18870 | 18870 | 18870 | 18870 | -145 | -145 | 2 | 114 | -2 |
| 1808 | 19065 | 19065 | 19065 | 0 | 0 | 0 | 52 | 0 | |||
| 1809 | 19080 | 19010 | 19070 | 18920 | 18925 | 19025 | -155 | -55 | 70 | 76 | -4 |
| 1810 | 19025 | 19025 | 19025 | 0 | 0 | 0 | 30 | 0 | |||
| 1811 | 19130 | 18920 | 19125 | 18860 | 19125 | 18970 | -5 | -160 | 20 | 64 | 2 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 50560 | 72822 / -2032 | |||||||||
| 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 | 95310 | 94050 | 94680 | 93180 | 94630 | 94020 | -680 | -1290 | 8238 | 53270 | -3312 |
| 1802 | 95330 | 93970 | 94060 | 93800 | 93800 | 93970 | -1530 | -1360 | 8 | 186 | -8 |
| 1803 | 96330 | 93850 | 95430 | 93830 | 95240 | 94530 | -1090 | -1800 | 396 | 5066 | -70 |
| 1804 | 96320 | 94430 | 95610 | 94430 | 95610 | 94970 | -710 | -1350 | 16 | 104 | 6 |
| 1805 | 96480 | 95080 | 95830 | 94020 | 95630 | 94850 | -850 | -1630 | 587488 | 526066 | -2938 |
| 1806 | 96630 | 94930 | 95970 | 94650 | 95970 | 95240 | -660 | -1390 | 12 | 162 | -12 |
| 1807 | 96910 | 95490 | 96220 | 94340 | 96090 | 95310 | -820 | -1600 | 9020 | 22986 | 2380 |
| 1808 | 96070 | 95760 | 95760 | 95700 | 95700 | 95730 | -370 | -340 | 4 | 78 | -4 |
| 1809 | 97170 | 95870 | 96670 | 94830 | 96400 | 95710 | -770 | -1460 | 3148 | 19014 | 80 |
| 1810 | 97090 | 95480 | 95840 | 95480 | 95840 | 95660 | -1250 | -1430 | 4 | 98 | -4 |
| 1811 | 97620 | 97620 | 97620 | 0 | 0 | 0 | 24 | 0 | |||
| 1812 | 97090 | 97090 | 97090 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 608334 | 627070 / -3882 | |||||||||
| 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 | 138180 | 138390 | 141150 | 137840 | 141020 | 139180 | 2840 | 1000 | 10526 | 8570 | -1990 |
| 1802 | 138170 | 139960 | 139970 | 138260 | 138260 | 139110 | 90 | 940 | 8 | 8 | 0 |
| 1803 | 135660 | 136580 | 136580 | 920 | 920 | 0 | 2 | 0 | |||
| 1804 | 135310 | 136230 | 136230 | 920 | 920 | 0 | 2 | 0 | |||
| 1805 | 140980 | 141300 | 143210 | 140610 | 143210 | 141810 | 2230 | 830 | 9920 | 15530 | 1236 |
| 1806 | 143090 | 142720 | 142720 | 142040 | 142040 | 142380 | -1050 | -710 | 8 | 2 | 0 |
| 1807 | 141250 | 140540 | 140540 | -710 | -710 | 0 | 0 | 0 | |||
| 1808 | 140210 | 142600 | 143830 | 142600 | 143120 | 142980 | 2910 | 2770 | 14 | 10 | -4 |
| 1809 | 142440 | 142700 | 143640 | 142700 | 143540 | 143190 | 1100 | 750 | 8 | 142 | 2 |
| 1810 | 143010 | 143010 | 143010 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 143380 | 143380 | 143380 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 143380 | 143380 | 143380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20484 | 24266 / -756 | |||||||||
| 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 | 271.25 | 269.7 | 271.8 | 269.7 | 271.8 | 271.15 | 0.55 | -0.1 | 50 | 32 | -18 |
| 1802 | 271.8 | 272.1 | 272.2 | 271.9 | 272.1 | 272.1 | 0.3 | 0.3 | 16 | 266 | -6 |
| 1803 | 270.75 | 270.75 | 270.75 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 272.75 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | 1.3 | 1.3 | 2 | 262 | 0 |
| 1806 | 275.9 | 276.45 | 276.6 | 275.6 | 276.5 | 276.25 | 0.6 | 0.35 | 41718 | 262238 | -672 |
| 1808 | 277.85 | 277.85 | 277.85 | 0 | 0 | 0 | 52 | 0 | |||
| 1810 | 279.3 | 279.3 | 279.3 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 280.35 | 280.6 | 280.75 | 280.35 | 280.5 | 280.55 | 0.15 | 0.2 | 70 | 756 | 16 |
| 小计 | 41856 | 263638 / -680 | |||||||||
| 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 | 3729 | 3729 | 3742 | 3727 | 3740 | 3735 | 11 | 6 | 1466 | 3218 | -2 |
| 1802 | 3751 | 3758 | 3762 | 3752 | 3762 | 3757 | 11 | 6 | 20 | 520 | 0 |
| 1803 | 3778 | 3772 | 3783 | 3772 | 3783 | 3776 | 5 | -2 | 18 | 552 | 2 |
| 1804 | 3765 | 3793 | 3793 | 3793 | 3793 | 3793 | 28 | 28 | 2 | 126 | -2 |
| 1805 | 3810 | 3813 | 3830 | 3810 | 3821 | 3817 | 11 | 7 | 108 | 546 | 6 |
| 1806 | 3828 | 3842 | 3847 | 3831 | 3844 | 3839 | 16 | 11 | 141256 | 636776 | -2342 |
| 1807 | 3822 | 3862 | 3862 | 3862 | 3862 | 3862 | 40 | 40 | 4 | 294 | 0 |
| 1808 | 3889 | 3898 | 3900 | 3889 | 3889 | 3895 | 0 | 6 | 6 | 102 | 4 |
| 1809 | 3908 | 3903 | 3920 | 3900 | 3920 | 3911 | 12 | 3 | 58 | 396 | 4 |
| 1810 | 3898 | 3928 | 3928 | 3926 | 3926 | 3927 | 28 | 29 | 4 | 132 | 4 |
| 1811 | 3933 | 3936 | 3936 | 3936 | 3936 | 3936 | 3 | 3 | 4 | 66 | 0 |
| 1812 | 3942 | 3972 | 3972 | 3951 | 3962 | 3955 | 20 | 13 | 140 | 740 | 42 |
| 小计 | 143086 | 643468 / -2284 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)