| 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 | 55430 | 54430 | 55420 | 54430 | 55100 | 54920 | -330 | -510 | 22504 | 46860 | -4304 |
| 1802 | 55600 | 55400 | 55640 | 54840 | 55250 | 55140 | -350 | -460 | 130716 | 157116 | -7488 |
| 1803 | 55740 | 55540 | 55760 | 54960 | 55390 | 55270 | -350 | -470 | 89466 | 219848 | -612 |
| 1804 | 55840 | 55640 | 55880 | 55090 | 55530 | 55380 | -310 | -460 | 30198 | 101754 | 1660 |
| 1805 | 56050 | 55810 | 56060 | 55260 | 55670 | 55580 | -380 | -470 | 18680 | 81596 | -354 |
| 1806 | 56230 | 55990 | 56200 | 55470 | 55810 | 55850 | -420 | -380 | 2728 | 46148 | -1190 |
| 1807 | 56400 | 56340 | 56350 | 55660 | 55960 | 55920 | -440 | -480 | 434 | 27636 | 72 |
| 1808 | 56560 | 56310 | 56500 | 55760 | 56160 | 56050 | -400 | -510 | 396 | 24740 | 156 |
| 1809 | 56790 | 56510 | 56650 | 56010 | 56350 | 56240 | -440 | -550 | 158 | 19700 | 0 |
| 1810 | 56920 | 56700 | 56840 | 56160 | 56520 | 56330 | -400 | -590 | 1104 | 17498 | 4 |
| 1811 | 57000 | 56870 | 56870 | 56390 | 56610 | 56490 | -390 | -510 | 64 | 1344 | 2 |
| 1812 | 57110 | 56830 | 56830 | 56460 | 56770 | 56600 | -340 | -510 | 46 | 756 | -16 |
| 小计 | 296494 | 744996 / -12070 | |||||||||
| 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 | 15020 | 15055 | 15240 | 14900 | 14985 | 15055 | -35 | 35 | 20326 | 90690 | -8646 |
| 1802 | 15125 | 15255 | 15450 | 15010 | 15075 | 15165 | -50 | 40 | 250552 | 296254 | -12706 |
| 1803 | 15235 | 15340 | 15470 | 15110 | 15175 | 15260 | -60 | 25 | 162174 | 320394 | 9820 |
| 1804 | 15335 | 15400 | 15565 | 15205 | 15280 | 15375 | -55 | 40 | 53446 | 123300 | 2168 |
| 1805 | 15425 | 15520 | 15660 | 15280 | 15370 | 15445 | -55 | 20 | 23296 | 64630 | 1260 |
| 1806 | 15510 | 15635 | 15735 | 15380 | 15460 | 15530 | -50 | 20 | 1600 | 14956 | 108 |
| 1807 | 15650 | 15740 | 15820 | 15490 | 15550 | 15645 | -100 | -5 | 820 | 1610 | -30 |
| 1808 | 15665 | 15865 | 15865 | 15530 | 15605 | 15700 | -60 | 35 | 66 | 948 | 14 |
| 1809 | 15750 | 15960 | 15960 | 15640 | 15695 | 15810 | -55 | 60 | 20 | 526 | -10 |
| 1810 | 15865 | 16030 | 16030 | 15775 | 15775 | 15920 | -90 | 55 | 18 | 402 | 8 |
| 1811 | 15915 | 15970 | 15990 | 15800 | 15805 | 15830 | -110 | -85 | 36 | 312 | 22 |
| 1812 | 16035 | 16040 | 16040 | 15860 | 15865 | 15895 | -170 | -140 | 20 | 116 | 10 |
| 小计 | 512374 | 914138 / -7982 | |||||||||
| 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 | 25650 | 25795 | 26055 | 25715 | 25835 | 25845 | 185 | 195 | 9684 | 28080 | -6064 |
| 1802 | 25655 | 25820 | 26115 | 25710 | 25850 | 25855 | 195 | 200 | 228518 | 170592 | -2626 |
| 1803 | 25655 | 25795 | 26095 | 25710 | 25855 | 25850 | 200 | 195 | 132988 | 164164 | 9634 |
| 1804 | 25645 | 25770 | 26050 | 25690 | 25830 | 25840 | 185 | 195 | 29102 | 31632 | 2606 |
| 1805 | 25615 | 25750 | 26000 | 25645 | 25795 | 25790 | 180 | 175 | 22220 | 56254 | 1408 |
| 1806 | 25545 | 25635 | 25930 | 25630 | 25770 | 25750 | 225 | 205 | 462 | 4448 | 78 |
| 1807 | 25500 | 25635 | 25825 | 25575 | 25690 | 25655 | 190 | 155 | 44 | 300 | 10 |
| 1808 | 25465 | 25645 | 25710 | 25595 | 25595 | 25665 | 130 | 200 | 10 | 372 | 0 |
| 1809 | 25440 | 25750 | 25750 | 25460 | 25635 | 25575 | 195 | 135 | 24 | 492 | 8 |
| 1810 | 25380 | 25525 | 25760 | 25430 | 25595 | 25575 | 215 | 195 | 32 | 494 | 10 |
| 1811 | 25375 | 25685 | 25685 | 25510 | 25510 | 25625 | 135 | 250 | 6 | 162 | 4 |
| 1812 | 25290 | 25415 | 25540 | 25415 | 25540 | 25475 | 250 | 185 | 4 | 64 | 2 |
| 小计 | 423094 | 457054 / 5070 | |||||||||
| 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 | 19105 | 19080 | 19145 | 18860 | 18940 | 18945 | -165 | -160 | 1430 | 8710 | -670 |
| 1802 | 19160 | 19180 | 19220 | 18880 | 19020 | 19005 | -140 | -155 | 37084 | 40980 | 674 |
| 1803 | 19135 | 18980 | 19180 | 18860 | 19030 | 18980 | -105 | -155 | 8724 | 15046 | 808 |
| 1804 | 19125 | 19180 | 19185 | 18850 | 18915 | 18990 | -210 | -135 | 134 | 646 | 22 |
| 1805 | 19150 | 19150 | 19160 | 18930 | 19035 | 19005 | -115 | -145 | 254 | 2130 | 28 |
| 1806 | 19120 | 19100 | 19100 | 18940 | 18940 | 18990 | -180 | -130 | 6 | 188 | 0 |
| 1807 | 19135 | 19110 | 19110 | 19110 | 19110 | 19110 | -25 | -25 | 2 | 116 | 0 |
| 1808 | 19125 | 19100 | 19105 | 18900 | 18900 | 19010 | -225 | -115 | 8 | 46 | -4 |
| 1809 | 19140 | 19095 | 19095 | 18960 | 18995 | 19015 | -145 | -125 | 58 | 74 | -4 |
| 1810 | 19190 | 19120 | 19120 | 18990 | 19030 | 19050 | -160 | -140 | 10 | 26 | -2 |
| 1811 | 19195 | 19040 | 19040 | 19040 | 19040 | 19040 | -155 | -155 | 6 | 66 | 2 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 47716 | 68028 / 854 | |||||||||
| 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 | 95810 | 97670 | 98390 | 97240 | 98120 | 97630 | 2310 | 1820 | 10150 | 36300 | -8074 |
| 1802 | 96020 | 97960 | 98870 | 97030 | 98870 | 97840 | 2850 | 1820 | 36 | 158 | -6 |
| 1803 | 96490 | 98340 | 99000 | 97840 | 98750 | 98270 | 2260 | 1780 | 216 | 4040 | -8 |
| 1804 | 96630 | 98410 | 98410 | 1780 | 1780 | 0 | 102 | 0 | |||
| 1805 | 96880 | 99000 | 99470 | 98080 | 99170 | 98750 | 2290 | 1870 | 410050 | 529614 | 23354 |
| 1806 | 96790 | 96790 | 96790 | 0 | 0 | 0 | 120 | 0 | |||
| 1807 | 97250 | 97970 | 99850 | 97970 | 99560 | 99060 | 2310 | 1810 | 10266 | 25974 | -774 |
| 1808 | 97960 | 99300 | 99880 | 99060 | 99380 | 99350 | 1420 | 1390 | 10 | 70 | -2 |
| 1809 | 97800 | 99000 | 100150 | 98960 | 99880 | 99470 | 2080 | 1670 | 3498 | 21910 | 610 |
| 1810 | 97900 | 98900 | 100270 | 98900 | 100270 | 99420 | 2370 | 1520 | 32 | 88 | 8 |
| 1811 | 98410 | 99610 | 99610 | 99500 | 99500 | 99570 | 1090 | 1160 | 12 | 36 | 8 |
| 1812 | 98100 | 98430 | 98430 | 330 | 330 | 0 | 20 | 0 | |||
| 小计 | 434270 | 618432 / 15116 | |||||||||
| 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 | 142640 | 143320 | 144400 | 143010 | 143410 | 143550 | 770 | 910 | 1328 | 4972 | -696 |
| 1802 | 139310 | 142730 | 142730 | 3420 | 3420 | 0 | 8 | 0 | |||
| 1803 | 139960 | 140850 | 140850 | 890 | 890 | 0 | 2 | 0 | |||
| 1804 | 139610 | 140500 | 140500 | 890 | 890 | 0 | 2 | 0 | |||
| 1805 | 144450 | 145060 | 146740 | 144510 | 145940 | 145910 | 1490 | 1460 | 8176 | 16690 | 478 |
| 1806 | 145050 | 146520 | 146520 | 1470 | 1470 | 0 | 2 | 0 | |||
| 1807 | 143160 | 144610 | 144610 | 1450 | 1450 | 0 | 0 | 0 | |||
| 1808 | 144910 | 146380 | 146380 | 1470 | 1470 | 0 | 4 | 0 | |||
| 1809 | 145890 | 145660 | 147110 | 145660 | 146560 | 146760 | 670 | 870 | 52 | 176 | 26 |
| 1810 | 146480 | 146480 | 146480 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 146850 | 146850 | 146850 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 146850 | 146850 | 146850 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9556 | 21856 / -192 | |||||||||
| 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 | 272.35 | 272.35 | 272.35 | 0 | 0 | 0 | 84 | 0 | |||
| 1802 | 273.25 | 275.15 | 275.25 | 274.85 | 275.25 | 275.05 | 2 | 1.8 | 8 | 270 | 0 |
| 1803 | 272.35 | 272.35 | 272.35 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 275.85 | 276.6 | 276.6 | 276.6 | 276.6 | 276.6 | 0.75 | 0.75 | 2 | 258 | 0 |
| 1806 | 277.9 | 279.55 | 279.9 | 278.95 | 279.4 | 279.2 | 1.5 | 1.3 | 54760 | 255972 | 8372 |
| 1808 | 280.45 | 280.45 | 280.45 | 0 | 0 | 0 | 52 | 0 | |||
| 1810 | 279.3 | 280.6 | 280.6 | 1.3 | 1.3 | 0 | 32 | 0 | |||
| 1812 | 281.95 | 283.65 | 283.65 | 282.85 | 283.35 | 283.2 | 1.4 | 1.25 | 114 | 1038 | 74 |
| 小计 | 54884 | 257706 / 8446 | |||||||||
| 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 | 3782 | 3730 | 3801 | 3730 | 3800 | 3792 | 18 | 10 | 288 | 2800 | -28 |
| 1802 | 3804 | 3827 | 3827 | 3827 | 3827 | 3827 | 23 | 23 | 2 | 498 | -2 |
| 1803 | 3823 | 3823 | 3823 | 0 | 0 | 0 | 504 | 0 | |||
| 1804 | 3841 | 3868 | 3870 | 3868 | 3868 | 3868 | 27 | 27 | 24 | 134 | 8 |
| 1805 | 3864 | 3877 | 3894 | 3868 | 3877 | 3874 | 13 | 10 | 294 | 600 | 74 |
| 1806 | 3885 | 3899 | 3910 | 3891 | 3902 | 3900 | 17 | 15 | 137022 | 602744 | 5922 |
| 1807 | 3907 | 3907 | 3907 | 0 | 0 | 0 | 292 | 0 | |||
| 1808 | 3937 | 3937 | 3937 | 0 | 0 | 0 | 104 | 0 | |||
| 1809 | 3949 | 3977 | 3977 | 3965 | 3975 | 3971 | 26 | 22 | 18 | 390 | -2 |
| 1810 | 3974 | 3974 | 3974 | 0 | 0 | 0 | 144 | 0 | |||
| 1811 | 4000 | 4006 | 4006 | 3999 | 3999 | 4001 | -1 | 1 | 10 | 76 | -6 |
| 1812 | 3991 | 4004 | 4023 | 4004 | 4019 | 4016 | 28 | 25 | 460 | 1208 | 186 |
| 小计 | 138118 | 609494 / 6152 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)