| 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 | 55260 | 55500 | 55680 | 55130 | 55150 | 55430 | -110 | 170 | 29238 | 51164 | -8548 |
| 1802 | 55420 | 55580 | 55860 | 55260 | 55470 | 55600 | 50 | 180 | 210324 | 164604 | -17764 |
| 1803 | 55570 | 55750 | 55990 | 55400 | 55580 | 55740 | 10 | 170 | 106148 | 220460 | 6248 |
| 1804 | 55750 | 55980 | 56130 | 55540 | 55750 | 55840 | 0 | 90 | 27132 | 100094 | 3310 |
| 1805 | 55900 | 55800 | 56320 | 55720 | 55910 | 56050 | 10 | 150 | 21158 | 81950 | -1446 |
| 1806 | 56050 | 56030 | 56430 | 55900 | 56060 | 56230 | 10 | 180 | 5058 | 47338 | 652 |
| 1807 | 56190 | 56270 | 56550 | 56050 | 56260 | 56400 | 70 | 210 | 526 | 27564 | -40 |
| 1808 | 56500 | 56500 | 56720 | 56230 | 56410 | 56560 | -90 | 60 | 334 | 24584 | 22 |
| 1809 | 56630 | 56730 | 56900 | 56400 | 56500 | 56790 | -130 | 160 | 226 | 19700 | 18 |
| 1810 | 56720 | 56890 | 57120 | 56600 | 56780 | 56920 | 60 | 200 | 632 | 17494 | -62 |
| 1811 | 57000 | 57200 | 57230 | 56720 | 56820 | 57000 | -180 | 0 | 176 | 1342 | 70 |
| 1812 | 57030 | 57340 | 57340 | 56840 | 57050 | 57110 | 20 | 80 | 194 | 772 | 112 |
| 小计 | 401146 | 757066 / -17428 | |||||||||
| 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 | 14800 | 15000 | 15110 | 14915 | 15095 | 15020 | 295 | 220 | 41982 | 99336 | -10306 |
| 1802 | 14925 | 15120 | 15250 | 15020 | 15225 | 15125 | 300 | 200 | 342742 | 308960 | -23030 |
| 1803 | 15030 | 15235 | 15450 | 15125 | 15340 | 15235 | 310 | 205 | 190850 | 310574 | 30552 |
| 1804 | 15120 | 15300 | 15800 | 15210 | 15425 | 15335 | 305 | 215 | 46960 | 121132 | 5270 |
| 1805 | 15225 | 15415 | 15600 | 15300 | 15570 | 15425 | 345 | 200 | 30558 | 63370 | 1516 |
| 1806 | 15330 | 15525 | 15615 | 15410 | 15585 | 15510 | 255 | 180 | 1234 | 14848 | 400 |
| 1807 | 15390 | 15570 | 15720 | 15520 | 15675 | 15650 | 285 | 260 | 212 | 1640 | 40 |
| 1808 | 15455 | 15580 | 15755 | 15580 | 15755 | 15665 | 300 | 210 | 60 | 934 | 34 |
| 1809 | 15565 | 15700 | 15855 | 15685 | 15855 | 15750 | 290 | 185 | 30 | 536 | 10 |
| 1810 | 15650 | 15905 | 15925 | 15780 | 15810 | 15865 | 160 | 215 | 72 | 394 | 24 |
| 1811 | 15750 | 15880 | 16015 | 15830 | 16015 | 15915 | 265 | 165 | 18 | 290 | 2 |
| 1812 | 15800 | 15995 | 16110 | 15955 | 16110 | 16035 | 310 | 235 | 32 | 106 | 18 |
| 小计 | 654750 | 922120 / 4530 | |||||||||
| 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 | 25565 | 25620 | 25775 | 25540 | 25720 | 25650 | 155 | 85 | 15056 | 34144 | -5372 |
| 1802 | 25550 | 25660 | 25765 | 25550 | 25725 | 25655 | 175 | 105 | 289952 | 173218 | -15420 |
| 1803 | 25550 | 25670 | 25755 | 25555 | 25720 | 25655 | 170 | 105 | 126240 | 154530 | 7810 |
| 1804 | 25525 | 25650 | 25730 | 25545 | 25680 | 25645 | 155 | 120 | 25616 | 29026 | 378 |
| 1805 | 25470 | 25600 | 25700 | 25520 | 25700 | 25615 | 230 | 145 | 26130 | 54846 | 592 |
| 1806 | 25455 | 25610 | 25665 | 25465 | 25620 | 25545 | 165 | 90 | 944 | 4370 | 686 |
| 1807 | 25430 | 25465 | 25575 | 25445 | 25565 | 25500 | 135 | 70 | 36 | 290 | 12 |
| 1808 | 25340 | 25380 | 25580 | 25375 | 25580 | 25465 | 240 | 125 | 102 | 372 | 48 |
| 1809 | 25395 | 25465 | 25470 | 25385 | 25470 | 25440 | 75 | 45 | 54 | 484 | 30 |
| 1810 | 25325 | 25385 | 25495 | 25300 | 25460 | 25380 | 135 | 55 | 108 | 484 | 50 |
| 1811 | 25180 | 25320 | 25415 | 25310 | 25395 | 25375 | 215 | 195 | 82 | 158 | 60 |
| 1812 | 25260 | 25250 | 25300 | 25250 | 25300 | 25290 | 40 | 30 | 12 | 62 | 10 |
| 小计 | 484332 | 451984 / -11116 | |||||||||
| 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 | 19175 | 19105 | 19200 | 19060 | 19180 | 19105 | 5 | -70 | 3798 | 9380 | -3172 |
| 1802 | 19220 | 19200 | 19240 | 19100 | 19170 | 19160 | -50 | -60 | 45266 | 40306 | -3448 |
| 1803 | 19165 | 19185 | 19205 | 19075 | 19125 | 19135 | -40 | -30 | 6110 | 14238 | -154 |
| 1804 | 19130 | 19100 | 19160 | 19070 | 19125 | 19125 | -5 | -5 | 98 | 624 | -6 |
| 1805 | 19095 | 19085 | 19195 | 19085 | 19180 | 19150 | 85 | 55 | 678 | 2102 | 38 |
| 1806 | 19125 | 19150 | 19155 | 19095 | 19095 | 19120 | -30 | -5 | 56 | 188 | -8 |
| 1807 | 19165 | 19110 | 19150 | 19110 | 19150 | 19135 | -15 | -30 | 10 | 116 | -2 |
| 1808 | 19125 | 19125 | 19125 | 0 | 0 | 0 | 50 | 0 | |||
| 1809 | 19120 | 19155 | 19180 | 19085 | 19180 | 19140 | 60 | 20 | 90 | 78 | -2 |
| 1810 | 19190 | 19190 | 19190 | 0 | 0 | 0 | 28 | 0 | |||
| 1811 | 19195 | 19195 | 19195 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 56106 | 67174 / -6754 | |||||||||
| 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 | 94830 | 96500 | 96500 | 95110 | 96400 | 95810 | 1570 | 980 | 12160 | 44374 | -3844 |
| 1802 | 95130 | 95810 | 97040 | 95650 | 96220 | 96020 | 1090 | 890 | 112 | 164 | -24 |
| 1803 | 95020 | 96080 | 97140 | 95830 | 96430 | 96490 | 1410 | 1470 | 234 | 4048 | 50 |
| 1804 | 95780 | 96100 | 96910 | 96100 | 96880 | 96630 | 1100 | 850 | 14 | 102 | -4 |
| 1805 | 95990 | 96560 | 97610 | 96160 | 96870 | 96880 | 880 | 890 | 799816 | 506260 | -33336 |
| 1806 | 95720 | 96700 | 97140 | 96660 | 96660 | 96790 | 940 | 1070 | 12 | 120 | -10 |
| 1807 | 96130 | 96890 | 97960 | 96610 | 97290 | 97250 | 1160 | 1120 | 15712 | 26748 | 2446 |
| 1808 | 95530 | 97900 | 98020 | 97900 | 98020 | 97960 | 2490 | 2430 | 4 | 72 | 0 |
| 1809 | 96810 | 97700 | 98500 | 97120 | 97630 | 97800 | 820 | 990 | 7616 | 21300 | 1302 |
| 1810 | 96210 | 97550 | 98180 | 97460 | 98050 | 97900 | 1840 | 1690 | 18 | 80 | -8 |
| 1811 | 98270 | 98410 | 98410 | 98410 | 98410 | 98410 | 140 | 140 | 4 | 28 | 0 |
| 1812 | 96510 | 98100 | 98100 | 98100 | 98100 | 98100 | 1590 | 1590 | 2 | 20 | 0 |
| 小计 | 835704 | 603316 / -33428 | |||||||||
| 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 | 140760 | 142000 | 143290 | 141500 | 142800 | 142640 | 2040 | 1880 | 2214 | 5668 | -1084 |
| 1802 | 139310 | 139310 | 139310 | 0 | 0 | 0 | 8 | 0 | |||
| 1803 | 138120 | 139960 | 139960 | 1840 | 1840 | 0 | 2 | 0 | |||
| 1804 | 137770 | 139610 | 139610 | 1840 | 1840 | 0 | 2 | 0 | |||
| 1805 | 143150 | 144100 | 145000 | 143590 | 144840 | 144450 | 1690 | 1300 | 15210 | 16212 | 144 |
| 1806 | 143740 | 145050 | 145050 | 1310 | 1310 | 0 | 2 | 0 | |||
| 1807 | 141870 | 143160 | 143160 | 1290 | 1290 | 0 | 0 | 0 | |||
| 1808 | 143600 | 144910 | 144910 | 1310 | 1310 | 0 | 4 | 0 | |||
| 1809 | 144360 | 145620 | 146610 | 145410 | 145810 | 145890 | 1450 | 1530 | 28 | 150 | 8 |
| 1810 | 144940 | 144940 | 144940 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 145310 | 145310 | 145310 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 145310 | 145310 | 145310 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17452 | 22048 / -932 | |||||||||
| 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 | 272.75 | 272 | 273.5 | 271.7 | 271.75 | 272.35 | -1 | -0.4 | 12 | 84 | 0 |
| 1802 | 273.9 | 270.55 | 274 | 270.55 | 274 | 273.25 | 0.1 | -0.65 | 12 | 270 | 2 |
| 1803 | 272.25 | 272.25 | 272.25 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 275.7 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | 0.15 | 0.15 | 2 | 258 | 0 |
| 1806 | 277.9 | 278 | 278.3 | 277.45 | 277.8 | 277.9 | -0.1 | 0 | 70460 | 247600 | -6130 |
| 1808 | 280.45 | 280.45 | 280.45 | 0 | 0 | 0 | 52 | 0 | |||
| 1810 | 279.3 | 279.3 | 279.3 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 282 | 282 | 282.2 | 281.65 | 281.7 | 281.95 | -0.3 | -0.05 | 202 | 964 | 102 |
| 小计 | 70688 | 249260 / -6026 | |||||||||
| 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 | 3779 | 3776 | 3817 | 3718 | 3718 | 3782 | -61 | 3 | 396 | 2828 | -234 |
| 1802 | 3811 | 3798 | 3813 | 3796 | 3807 | 3804 | -4 | -7 | 28 | 500 | -12 |
| 1803 | 3822 | 3814 | 3833 | 3810 | 3822 | 3823 | 0 | 1 | 66 | 504 | -44 |
| 1804 | 3844 | 3836 | 3853 | 3836 | 3845 | 3841 | 1 | -3 | 10 | 126 | 0 |
| 1805 | 3851 | 3874 | 3874 | 3851 | 3862 | 3864 | 11 | 13 | 88 | 526 | 8 |
| 1806 | 3881 | 3886 | 3898 | 3869 | 3883 | 3885 | 2 | 4 | 257368 | 596822 | -22486 |
| 1807 | 3907 | 3907 | 3907 | 0 | 0 | 0 | 292 | 0 | |||
| 1808 | 3939 | 3937 | 3937 | 3937 | 3937 | 3937 | -2 | -2 | 2 | 104 | 0 |
| 1809 | 3949 | 3849 | 3960 | 3849 | 3954 | 3949 | 5 | 0 | 28 | 392 | -6 |
| 1810 | 3974 | 3982 | 3982 | 3971 | 3971 | 3974 | -3 | 0 | 6 | 144 | 0 |
| 1811 | 3971 | 3989 | 4011 | 3987 | 3987 | 4000 | 16 | 29 | 22 | 82 | 6 |
| 1812 | 4001 | 3995 | 4014 | 3978 | 3999 | 3991 | -2 | -10 | 1264 | 1022 | 152 |
| 小计 | 259278 | 603342 / -22616 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)