| 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 | 54700 | 55170 | 55270 | 54690 | 54820 | 54910 | 120 | 210 | 37818 | 63502 | -6420 |
| 1802 | 54860 | 55380 | 55430 | 54810 | 54960 | 55110 | 100 | 250 | 182146 | 183662 | -7966 |
| 1803 | 54990 | 55550 | 55580 | 54960 | 55080 | 55220 | 90 | 230 | 87298 | 194920 | 6842 |
| 1804 | 55160 | 55610 | 55710 | 55120 | 55240 | 55370 | 80 | 210 | 30990 | 89816 | 6306 |
| 1805 | 55300 | 55790 | 55900 | 55300 | 55400 | 55550 | 100 | 250 | 18172 | 79628 | 3786 |
| 1806 | 55480 | 56290 | 56290 | 55490 | 55580 | 55710 | 100 | 230 | 2676 | 46468 | 74 |
| 1807 | 55740 | 56190 | 56190 | 55650 | 55800 | 55890 | 60 | 150 | 490 | 27644 | -48 |
| 1808 | 55750 | 56200 | 56230 | 55850 | 55940 | 56040 | 190 | 290 | 404 | 24502 | 90 |
| 1809 | 56030 | 56520 | 56520 | 56010 | 56050 | 56330 | 20 | 300 | 270 | 19648 | -36 |
| 1810 | 56030 | 56500 | 56650 | 56230 | 56300 | 56440 | 270 | 410 | 768 | 17558 | -96 |
| 1811 | 56200 | 56590 | 56650 | 56310 | 56340 | 56470 | 140 | 270 | 122 | 1230 | 40 |
| 1812 | 56470 | 56710 | 56780 | 56500 | 56540 | 56630 | 70 | 160 | 86 | 432 | 16 |
| 小计 | 361240 | 749010 / 2588 | |||||||||
| 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 | 14475 | 14520 | 14755 | 14500 | 14630 | 14615 | 155 | 140 | 34644 | 120324 | -7476 |
| 1802 | 14585 | 14665 | 14875 | 14610 | 14745 | 14730 | 160 | 145 | 357560 | 335746 | -14924 |
| 1803 | 14680 | 14785 | 14970 | 14710 | 14850 | 14825 | 170 | 145 | 179340 | 257190 | 15952 |
| 1804 | 14770 | 14950 | 15065 | 14810 | 14960 | 14925 | 190 | 155 | 44386 | 107026 | 5418 |
| 1805 | 14875 | 14950 | 15150 | 14900 | 15065 | 15015 | 190 | 140 | 30596 | 59424 | 1662 |
| 1806 | 14935 | 15060 | 15220 | 14990 | 15135 | 15100 | 200 | 165 | 846 | 12260 | 146 |
| 1807 | 15020 | 15270 | 15300 | 15110 | 15200 | 15190 | 180 | 170 | 186 | 1552 | -50 |
| 1808 | 15150 | 15155 | 15355 | 15155 | 15245 | 15235 | 95 | 85 | 124 | 882 | -16 |
| 1809 | 15180 | 15460 | 15460 | 15255 | 15335 | 15315 | 155 | 135 | 64 | 522 | -20 |
| 1810 | 15245 | 15490 | 15500 | 15380 | 15420 | 15455 | 175 | 210 | 12 | 360 | 2 |
| 1811 | 15330 | 15540 | 15565 | 15465 | 15480 | 15515 | 150 | 185 | 14 | 274 | 2 |
| 1812 | 15420 | 15435 | 15435 | 15 | 15 | 0 | 36 | 0 | |||
| 小计 | 647772 | 895596 / 696 | |||||||||
| 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 | 25440 | 25565 | 25615 | 25350 | 25400 | 25440 | -40 | 0 | 17116 | 44744 | -2946 |
| 1802 | 25405 | 25520 | 25615 | 25335 | 25375 | 25445 | -30 | 40 | 270758 | 180530 | -3944 |
| 1803 | 25360 | 25480 | 25565 | 25290 | 25340 | 25390 | -20 | 30 | 82212 | 126838 | 8852 |
| 1804 | 25320 | 25450 | 25520 | 25255 | 25300 | 25360 | -20 | 40 | 10966 | 26018 | 2294 |
| 1805 | 25265 | 25395 | 25465 | 25210 | 25250 | 25310 | -15 | 45 | 20660 | 47008 | 1054 |
| 1806 | 25220 | 25340 | 25340 | 25165 | 25175 | 25235 | -45 | 15 | 248 | 2628 | 92 |
| 1807 | 25265 | 25300 | 25300 | 25120 | 25120 | 25195 | -145 | -70 | 8 | 274 | -2 |
| 1808 | 25180 | 25125 | 25125 | 25125 | 25125 | 25125 | -55 | -55 | 2 | 302 | 2 |
| 1809 | 25040 | 25180 | 25205 | 25050 | 25125 | 25100 | 85 | 60 | 48 | 392 | -8 |
| 1810 | 25050 | 25055 | 25100 | 24985 | 24995 | 25045 | -55 | -5 | 24 | 324 | 6 |
| 1811 | 25045 | 25060 | 25060 | 24970 | 24970 | 25015 | -75 | -30 | 6 | 86 | 0 |
| 1812 | 24980 | 24980 | 24980 | 0 | 0 | 0 | 50 | 0 | |||
| 小计 | 402048 | 429194 / 5400 | |||||||||
| 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 | 18980 | 18980 | 19050 | 18890 | 19025 | 18985 | 45 | 5 | 4400 | 13620 | -1678 |
| 1802 | 19030 | 19095 | 19110 | 18910 | 19040 | 19015 | 10 | -15 | 42186 | 40832 | -316 |
| 1803 | 18965 | 19030 | 19030 | 18845 | 18990 | 18950 | 25 | -15 | 4786 | 14000 | 522 |
| 1804 | 18925 | 18965 | 19040 | 18860 | 18970 | 18925 | 45 | 0 | 116 | 490 | 24 |
| 1805 | 18935 | 18980 | 19010 | 18855 | 18980 | 18955 | 45 | 20 | 208 | 1938 | 24 |
| 1806 | 18925 | 18940 | 18940 | 18925 | 18925 | 18930 | 0 | 5 | 4 | 180 | -2 |
| 1807 | 18870 | 18985 | 18995 | 18985 | 18995 | 18990 | 125 | 120 | 6 | 112 | -2 |
| 1808 | 19065 | 19015 | 19015 | 19015 | 19015 | 19015 | -50 | -50 | 2 | 52 | 0 |
| 1809 | 19025 | 18995 | 19030 | 18910 | 18975 | 18955 | -50 | -70 | 22 | 74 | -2 |
| 1810 | 19025 | 19025 | 19025 | 0 | 0 | 0 | 30 | 0 | |||
| 1811 | 18970 | 18970 | 18970 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 51730 | 71392 / -1430 | |||||||||
| 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 | 94020 | 94630 | 95150 | 92900 | 93700 | 93760 | -320 | -260 | 7408 | 51242 | -2028 |
| 1802 | 93970 | 95910 | 95910 | 93790 | 93790 | 94650 | -180 | 680 | 18 | 188 | 2 |
| 1803 | 94530 | 95690 | 95690 | 93790 | 94080 | 94730 | -450 | 200 | 116 | 5046 | -20 |
| 1804 | 94970 | 95810 | 95810 | 93840 | 93840 | 94890 | -1130 | -80 | 10 | 102 | -2 |
| 1805 | 94850 | 95720 | 96190 | 93900 | 94590 | 95060 | -260 | 210 | 650904 | 518078 | -7988 |
| 1806 | 95240 | 95650 | 96400 | 95300 | 95450 | 95710 | 210 | 470 | 48 | 132 | -30 |
| 1807 | 95310 | 96090 | 96590 | 94380 | 95040 | 95500 | -270 | 190 | 11342 | 23586 | 600 |
| 1808 | 95730 | 95760 | 95760 | 95160 | 95340 | 95460 | -390 | -270 | 10 | 74 | -4 |
| 1809 | 95710 | 96600 | 96940 | 94750 | 95410 | 95760 | -300 | 50 | 5368 | 19658 | 644 |
| 1810 | 95660 | 96230 | 96230 | 95700 | 95700 | 95960 | 40 | 300 | 4 | 98 | 0 |
| 1811 | 97620 | 96640 | 96640 | -980 | -980 | 0 | 24 | 0 | |||
| 1812 | 97090 | 97030 | 97030 | -60 | -60 | 0 | 16 | 0 | |||
| 小计 | 675228 | 618244 / -8826 | |||||||||
| 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 | 139180 | 140220 | 141480 | 139670 | 140410 | 140550 | 1230 | 1370 | 5078 | 7740 | -830 |
| 1802 | 139110 | 139110 | 139110 | 0 | 0 | 0 | 8 | 0 | |||
| 1803 | 136580 | 137920 | 137920 | 1340 | 1340 | 0 | 2 | 0 | |||
| 1804 | 136230 | 137570 | 137570 | 1340 | 1340 | 0 | 2 | 0 | |||
| 1805 | 141810 | 143220 | 143500 | 142350 | 142890 | 142860 | 1080 | 1050 | 6614 | 15380 | -150 |
| 1806 | 142380 | 143440 | 143440 | 1060 | 1060 | 0 | 2 | 0 | |||
| 1807 | 140540 | 141580 | 141580 | 1040 | 1040 | 0 | 0 | 0 | |||
| 1808 | 142980 | 143400 | 144260 | 143260 | 143850 | 143730 | 870 | 750 | 18 | 8 | -2 |
| 1809 | 143190 | 144210 | 144280 | 144200 | 144200 | 144220 | 1010 | 1030 | 8 | 142 | 0 |
| 1810 | 143760 | 143760 | 143760 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 144130 | 144130 | 144130 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 144130 | 144130 | 144130 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11718 | 23284 / -982 | |||||||||
| 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 | 271.15 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | 0.6 | 0.6 | 12 | 32 | 0 |
| 1802 | 272.1 | 272.25 | 272.9 | 272.25 | 272.65 | 272.5 | 0.55 | 0.4 | 18 | 260 | -6 |
| 1803 | 270.75 | 270.75 | 270.75 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 274.05 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | 1.2 | 1.2 | 4 | 262 | 0 |
| 1806 | 276.25 | 276.5 | 277.2 | 276.3 | 277.15 | 276.8 | 0.9 | 0.55 | 71938 | 255188 | -7050 |
| 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 | 280.55 | 280.5 | 281.35 | 280.5 | 281.3 | 280.95 | 0.75 | 0.4 | 32 | 772 | 16 |
| 小计 | 72004 | 256598 / -7040 | |||||||||
| 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 | 3735 | 3746 | 3757 | 3746 | 3752 | 3752 | 17 | 17 | 340 | 3140 | -78 |
| 1802 | 3757 | 3772 | 3780 | 3768 | 3770 | 3772 | 13 | 15 | 12 | 520 | 0 |
| 1803 | 3776 | 3799 | 3799 | 3790 | 3791 | 3793 | 15 | 17 | 6 | 550 | -2 |
| 1804 | 3793 | 3817 | 3817 | 3817 | 3817 | 3817 | 24 | 24 | 2 | 126 | 0 |
| 1805 | 3817 | 3828 | 3857 | 3828 | 3856 | 3854 | 39 | 37 | 644 | 1128 | 582 |
| 1806 | 3839 | 3850 | 3863 | 3848 | 3858 | 3855 | 19 | 16 | 210978 | 627406 | -9370 |
| 1807 | 3862 | 3885 | 3885 | 3885 | 3885 | 3885 | 23 | 23 | 2 | 292 | -2 |
| 1808 | 3895 | 3899 | 3904 | 3899 | 3904 | 3902 | 9 | 7 | 6 | 102 | 0 |
| 1809 | 3911 | 3930 | 3930 | 3922 | 3925 | 3925 | 14 | 14 | 22 | 396 | 0 |
| 1810 | 3927 | 3946 | 3950 | 3909 | 3909 | 3940 | -18 | 13 | 12 | 140 | 8 |
| 1811 | 3936 | 3953 | 3953 | 3917 | 3952 | 3937 | 16 | 1 | 14 | 76 | 10 |
| 1812 | 3955 | 3970 | 3978 | 3966 | 3976 | 3972 | 21 | 17 | 144 | 780 | 40 |
| 小计 | 212182 | 634656 / -8812 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)