| 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 | 54920 | 54950 | 55080 | 54570 | 54680 | 54710 | -240 | -210 | 21610 | 43370 | -3490 |
| 1802 | 55140 | 55090 | 55230 | 54700 | 54850 | 54940 | -290 | -200 | 130204 | 149810 | -7306 |
| 1803 | 55270 | 55250 | 55350 | 54810 | 54970 | 55050 | -300 | -220 | 97976 | 218480 | -1368 |
| 1804 | 55380 | 55400 | 55470 | 54920 | 55090 | 55170 | -290 | -210 | 27882 | 105708 | 3954 |
| 1805 | 55580 | 55590 | 55620 | 55080 | 55240 | 55300 | -340 | -280 | 18700 | 82950 | 1354 |
| 1806 | 55850 | 55700 | 55790 | 55260 | 55440 | 55480 | -410 | -370 | 2566 | 46026 | -122 |
| 1807 | 55920 | 55860 | 55930 | 55440 | 55590 | 55650 | -330 | -270 | 516 | 27644 | 8 |
| 1808 | 56050 | 56070 | 56100 | 55580 | 55720 | 55760 | -330 | -290 | 588 | 24952 | 212 |
| 1809 | 56240 | 56100 | 56260 | 55770 | 55910 | 55910 | -330 | -330 | 956 | 19488 | -212 |
| 1810 | 56330 | 56460 | 56460 | 55950 | 56060 | 56120 | -270 | -210 | 1012 | 17242 | -256 |
| 1811 | 56490 | 56540 | 56580 | 56110 | 56200 | 56210 | -290 | -280 | 166 | 1344 | 0 |
| 1812 | 56600 | 56580 | 56650 | 56140 | 56320 | 56360 | -280 | -240 | 328 | 794 | 38 |
| 小计 | 302504 | 737808 / -7188 | |||||||||
| 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 | 15055 | 14995 | 15045 | 14935 | 14960 | 14970 | -95 | -85 | 7790 | 89110 | -1580 |
| 1802 | 15165 | 15060 | 15155 | 15030 | 15065 | 15085 | -100 | -80 | 190698 | 283696 | -12558 |
| 1803 | 15260 | 15190 | 15255 | 15135 | 15165 | 15180 | -95 | -80 | 128422 | 322438 | 2044 |
| 1804 | 15375 | 15300 | 15350 | 15230 | 15255 | 15275 | -120 | -100 | 37926 | 126606 | 3306 |
| 1805 | 15445 | 15395 | 15450 | 15320 | 15345 | 15375 | -100 | -70 | 22692 | 66880 | 2250 |
| 1806 | 15530 | 15480 | 15525 | 15415 | 15415 | 15460 | -115 | -70 | 816 | 14880 | -76 |
| 1807 | 15645 | 15540 | 15615 | 15505 | 15505 | 15540 | -140 | -105 | 172 | 1598 | -12 |
| 1808 | 15700 | 15680 | 15680 | 15575 | 15585 | 15615 | -115 | -85 | 42 | 938 | -10 |
| 1809 | 15810 | 15715 | 15730 | 15670 | 15670 | 15695 | -140 | -115 | 14 | 524 | -2 |
| 1810 | 15920 | 15790 | 15790 | 15700 | 15700 | 15740 | -220 | -180 | 32 | 408 | 6 |
| 1811 | 15830 | 15860 | 15860 | 15760 | 15760 | 15810 | -70 | -20 | 54 | 352 | 40 |
| 1812 | 15895 | 15870 | 15915 | 15805 | 15830 | 15825 | -65 | -70 | 68 | 140 | 24 |
| 小计 | 388726 | 907570 / -6568 | |||||||||
| 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 | 25845 | 26000 | 26000 | 25755 | 25780 | 25875 | -65 | 30 | 5800 | 25440 | -2640 |
| 1802 | 25855 | 25980 | 26000 | 25745 | 25775 | 25890 | -80 | 35 | 216656 | 168272 | -2320 |
| 1803 | 25850 | 25900 | 26010 | 25730 | 25765 | 25880 | -85 | 30 | 156208 | 182370 | 18206 |
| 1804 | 25840 | 25950 | 25975 | 25690 | 25720 | 25845 | -120 | 5 | 33234 | 37442 | 5810 |
| 1805 | 25790 | 26000 | 26000 | 25635 | 25680 | 25800 | -110 | 10 | 25394 | 56630 | 376 |
| 1806 | 25750 | 25860 | 25900 | 25600 | 25640 | 25775 | -110 | 25 | 876 | 4792 | 344 |
| 1807 | 25655 | 25795 | 25795 | 25555 | 25555 | 25700 | -100 | 45 | 128 | 380 | 80 |
| 1808 | 25665 | 25710 | 25730 | 25540 | 25540 | 25695 | -125 | 30 | 20 | 386 | 14 |
| 1809 | 25575 | 25690 | 25690 | 25460 | 25460 | 25620 | -115 | 45 | 54 | 474 | -18 |
| 1810 | 25575 | 25620 | 25620 | 25410 | 25410 | 25580 | -165 | 5 | 50 | 508 | 14 |
| 1811 | 25625 | 25585 | 25585 | 25585 | 25585 | 25585 | -40 | -40 | 2 | 162 | 0 |
| 1812 | 25475 | 25350 | 25450 | 25350 | 25450 | 25400 | -25 | -75 | 4 | 64 | 0 |
| 小计 | 438426 | 476920 / 19866 | |||||||||
| 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 | 18945 | 19125 | 19295 | 19055 | 19215 | 19210 | 270 | 265 | 2120 | 8130 | -580 |
| 1802 | 19005 | 19180 | 19390 | 19095 | 19310 | 19250 | 305 | 245 | 59086 | 42516 | 1536 |
| 1803 | 18980 | 19115 | 19380 | 19095 | 19305 | 19260 | 325 | 280 | 13906 | 15668 | 622 |
| 1804 | 18990 | 19145 | 19345 | 19140 | 19295 | 19245 | 305 | 255 | 306 | 640 | -6 |
| 1805 | 19005 | 19200 | 19350 | 19135 | 19335 | 19250 | 330 | 245 | 880 | 2382 | 252 |
| 1806 | 18990 | 19210 | 19295 | 19210 | 19285 | 19230 | 295 | 240 | 20 | 192 | 4 |
| 1807 | 19110 | 19285 | 19295 | 19285 | 19295 | 19290 | 185 | 180 | 6 | 120 | 4 |
| 1808 | 19010 | 19355 | 19355 | 19355 | 19355 | 19355 | 345 | 345 | 2 | 48 | 2 |
| 1809 | 19015 | 19235 | 19365 | 19150 | 19340 | 19250 | 325 | 235 | 194 | 94 | 20 |
| 1810 | 19050 | 19200 | 19380 | 19200 | 19320 | 19305 | 270 | 255 | 14 | 28 | 2 |
| 1811 | 19040 | 19275 | 19390 | 19275 | 19360 | 19350 | 320 | 310 | 8 | 60 | -6 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 76542 | 69878 / 1850 | |||||||||
| 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 | 97630 | 98470 | 98850 | 97300 | 97580 | 97810 | -50 | 180 | 5052 | 34308 | -1992 |
| 1802 | 97840 | 99830 | 99830 | 98110 | 98110 | 99000 | 270 | 1160 | 52 | 168 | 10 |
| 1803 | 98270 | 99190 | 99460 | 98000 | 98170 | 98840 | -100 | 570 | 128 | 4032 | -8 |
| 1804 | 98410 | 98410 | 98410 | 0 | 0 | 0 | 102 | 0 | |||
| 1805 | 98750 | 99820 | 99980 | 98260 | 98620 | 99150 | -130 | 400 | 620810 | 515014 | -14600 |
| 1806 | 96790 | 100220 | 100220 | 98650 | 98960 | 99330 | 2170 | 2540 | 28 | 112 | -8 |
| 1807 | 99060 | 100000 | 100860 | 98780 | 99160 | 99680 | 100 | 620 | 24336 | 31546 | 5572 |
| 1808 | 99350 | 99600 | 100850 | 99600 | 100000 | 100300 | 650 | 950 | 16 | 72 | 2 |
| 1809 | 99470 | 100420 | 100790 | 99080 | 99420 | 99840 | -50 | 370 | 7044 | 23674 | 1764 |
| 1810 | 99420 | 99950 | 100840 | 99950 | 99960 | 100310 | 540 | 890 | 24 | 88 | 0 |
| 1811 | 99570 | 99770 | 99770 | 99750 | 99750 | 99760 | 180 | 190 | 6 | 38 | 2 |
| 1812 | 98430 | 100450 | 100450 | 100450 | 100450 | 100450 | 2020 | 2020 | 2 | 20 | 0 |
| 小计 | 657498 | 609174 / -9258 | |||||||||
| 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 | 143550 | 143850 | 143850 | 142140 | 142730 | 142470 | -820 | -1080 | 1152 | 4196 | -776 |
| 1802 | 142730 | 142730 | 142730 | 0 | 0 | 0 | 8 | 0 | |||
| 1803 | 140850 | 139790 | 139790 | -1060 | -1060 | 0 | 2 | 0 | |||
| 1804 | 140500 | 139440 | 139440 | -1060 | -1060 | 0 | 2 | 0 | |||
| 1805 | 145910 | 146150 | 146350 | 144590 | 145050 | 145280 | -860 | -630 | 9410 | 17224 | 534 |
| 1806 | 146520 | 145890 | 145890 | -630 | -630 | 0 | 2 | 0 | |||
| 1807 | 144610 | 143990 | 143990 | -620 | -620 | 0 | 0 | 0 | |||
| 1808 | 146380 | 145750 | 145750 | -630 | -630 | 0 | 4 | 0 | |||
| 1809 | 146760 | 147000 | 147000 | 145830 | 145880 | 146260 | -880 | -500 | 52 | 182 | 6 |
| 1810 | 147350 | 147350 | 147350 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10614 | 21620 / -236 | |||||||||
| 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 | 275.05 | 276.85 | 277.25 | 275.7 | 276.35 | 276.4 | 1.3 | 1.35 | 28 | 268 | -2 |
| 1803 | 273.35 | 273.35 | 273.35 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 276.6 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0.9 | 0.9 | 2 | 258 | 0 |
| 1806 | 279.2 | 279.8 | 281.45 | 279.45 | 280.35 | 280.4 | 1.15 | 1.2 | 120498 | 269758 | 13786 |
| 1808 | 280.45 | 280.45 | 283.3 | 280.45 | 283.3 | 282.35 | 2.85 | 1.9 | 6 | 52 | 0 |
| 1810 | 280.6 | 280.6 | 280.6 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 283.2 | 284 | 286 | 283.25 | 284.15 | 284.85 | 0.95 | 1.65 | 2696 | 3390 | 2352 |
| 小计 | 123230 | 273842 / 16136 | |||||||||
| 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 | 3792 | 3814 | 3815 | 3801 | 3801 | 3806 | 9 | 14 | 376 | 2928 | 128 |
| 1802 | 3827 | 3833 | 3853 | 3828 | 3828 | 3836 | 1 | 9 | 276 | 388 | -110 |
| 1803 | 3823 | 3843 | 3860 | 3843 | 3855 | 3850 | 32 | 27 | 100 | 446 | -58 |
| 1804 | 3868 | 3872 | 3879 | 3871 | 3879 | 3872 | 11 | 4 | 32 | 126 | -8 |
| 1805 | 3874 | 3887 | 3904 | 3886 | 3890 | 3892 | 16 | 18 | 42 | 592 | -8 |
| 1806 | 3900 | 3908 | 3928 | 3897 | 3897 | 3911 | -3 | 11 | 323606 | 583810 | -18934 |
| 1807 | 3907 | 3936 | 3936 | 3926 | 3926 | 3929 | 19 | 22 | 14 | 284 | -8 |
| 1808 | 3937 | 3961 | 3967 | 3961 | 3967 | 3964 | 30 | 27 | 4 | 102 | -2 |
| 1809 | 3971 | 3977 | 3994 | 3974 | 3974 | 3979 | 3 | 8 | 26 | 382 | -8 |
| 1810 | 3974 | 4002 | 4002 | 4000 | 4000 | 4001 | 26 | 27 | 4 | 144 | 0 |
| 1811 | 4001 | 4003 | 4012 | 4003 | 4012 | 4004 | 11 | 3 | 10 | 72 | -4 |
| 1812 | 4016 | 4022 | 4043 | 4015 | 4015 | 4029 | -1 | 13 | 1378 | 1892 | 684 |
| 小计 | 325868 | 591166 / -18328 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)