| 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 | 54710 | 54600 | 55070 | 54430 | 55000 | 54730 | 290 | 20 | 22210 | 41160 | -2210 |
| 1802 | 54940 | 54740 | 55280 | 54560 | 55180 | 54870 | 240 | -70 | 154148 | 148736 | -1074 |
| 1803 | 55050 | 54870 | 55420 | 54680 | 55320 | 55020 | 270 | -30 | 135860 | 226444 | 7964 |
| 1804 | 55170 | 55090 | 55560 | 54810 | 55470 | 55200 | 300 | 30 | 33418 | 107712 | 2004 |
| 1805 | 55300 | 55240 | 55710 | 54970 | 55630 | 55380 | 330 | 80 | 21026 | 82876 | -74 |
| 1806 | 55480 | 55330 | 55880 | 55150 | 55780 | 55540 | 300 | 60 | 1994 | 46128 | 102 |
| 1807 | 55650 | 55510 | 56020 | 55320 | 55940 | 55730 | 290 | 80 | 554 | 27676 | 32 |
| 1808 | 55760 | 55620 | 56160 | 55500 | 56080 | 55960 | 320 | 200 | 408 | 25020 | 68 |
| 1809 | 55910 | 55880 | 56350 | 55680 | 56300 | 55960 | 390 | 50 | 1052 | 19720 | 232 |
| 1810 | 56120 | 56000 | 56550 | 55900 | 56500 | 56250 | 380 | 130 | 678 | 17186 | -56 |
| 1811 | 56210 | 56110 | 56660 | 56070 | 56650 | 56590 | 440 | 380 | 44 | 1344 | 0 |
| 1812 | 56360 | 56310 | 56750 | 56170 | 56740 | 56430 | 380 | 70 | 82 | 790 | -4 |
| 小计 | 371474 | 744792 / 6984 | |||||||||
| 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 | 14970 | 15000 | 15025 | 14810 | 14940 | 14915 | -30 | -55 | 11830 | 84310 | -4800 |
| 1802 | 15085 | 15060 | 15145 | 14905 | 15050 | 15015 | -35 | -70 | 224166 | 275750 | -7946 |
| 1803 | 15180 | 15175 | 15245 | 15015 | 15140 | 15125 | -40 | -55 | 178014 | 328124 | 5686 |
| 1804 | 15275 | 15265 | 15340 | 15110 | 15235 | 15215 | -40 | -60 | 43822 | 127894 | 1288 |
| 1805 | 15375 | 15345 | 15430 | 15205 | 15325 | 15315 | -50 | -60 | 27494 | 69084 | 2204 |
| 1806 | 15460 | 15425 | 15505 | 15300 | 15420 | 15395 | -40 | -65 | 836 | 14864 | -16 |
| 1807 | 15540 | 15505 | 15565 | 15405 | 15515 | 15485 | -25 | -55 | 322 | 1612 | 14 |
| 1808 | 15615 | 15565 | 15660 | 15475 | 15585 | 15530 | -30 | -85 | 82 | 980 | 42 |
| 1809 | 15695 | 15635 | 15715 | 15540 | 15655 | 15620 | -40 | -75 | 80 | 524 | 0 |
| 1810 | 15740 | 15755 | 15755 | 15610 | 15690 | 15710 | -50 | -30 | 80 | 438 | 30 |
| 1811 | 15810 | 15800 | 15800 | 15710 | 15770 | 15735 | -40 | -75 | 64 | 380 | 28 |
| 1812 | 15825 | 15860 | 15895 | 15730 | 15780 | 15790 | -45 | -35 | 156 | 240 | 100 |
| 小计 | 486946 | 904200 / -3370 | |||||||||
| 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 | 25875 | 25805 | 25960 | 25710 | 25955 | 25885 | 80 | 10 | 9230 | 19900 | -5540 |
| 1802 | 25890 | 25820 | 25985 | 25670 | 25980 | 25810 | 90 | -80 | 199944 | 163114 | -5158 |
| 1803 | 25880 | 25810 | 25990 | 25670 | 25990 | 25820 | 110 | -60 | 179698 | 202016 | 19646 |
| 1804 | 25845 | 25750 | 25950 | 25635 | 25950 | 25795 | 105 | -50 | 35386 | 41344 | 3902 |
| 1805 | 25800 | 25700 | 25900 | 25590 | 25900 | 25745 | 100 | -55 | 23268 | 56662 | 32 |
| 1806 | 25775 | 25645 | 25870 | 25580 | 25865 | 25800 | 90 | 25 | 4712 | 6582 | 1790 |
| 1807 | 25700 | 25615 | 25805 | 25560 | 25805 | 25725 | 105 | 25 | 102 | 418 | 38 |
| 1808 | 25695 | 25555 | 25750 | 25550 | 25750 | 25575 | 55 | -120 | 16 | 386 | 0 |
| 1809 | 25620 | 25540 | 25750 | 25385 | 25750 | 25600 | 130 | -20 | 80 | 514 | 40 |
| 1810 | 25580 | 25465 | 25700 | 25375 | 25700 | 25615 | 120 | 35 | 54 | 514 | 6 |
| 1811 | 25585 | 25470 | 25625 | 25405 | 25625 | 25465 | 40 | -120 | 30 | 158 | -4 |
| 1812 | 25400 | 25425 | 25425 | 25425 | 25425 | 25425 | 25 | 25 | 2 | 64 | 0 |
| 小计 | 452522 | 491672 / 14752 | |||||||||
| 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 | 19210 | 19260 | 19400 | 19155 | 19320 | 19325 | 110 | 115 | 3930 | 5490 | -2640 |
| 1802 | 19250 | 19365 | 19495 | 19205 | 19405 | 19350 | 155 | 100 | 48210 | 43036 | 520 |
| 1803 | 19260 | 19375 | 19480 | 19215 | 19415 | 19350 | 155 | 90 | 12456 | 16686 | 1018 |
| 1804 | 19245 | 19320 | 19455 | 19220 | 19445 | 19340 | 200 | 95 | 228 | 670 | 30 |
| 1805 | 19250 | 19340 | 19500 | 19200 | 19455 | 19380 | 205 | 130 | 652 | 2338 | -44 |
| 1806 | 19230 | 19270 | 19420 | 19235 | 19420 | 19305 | 190 | 75 | 6 | 190 | -2 |
| 1807 | 19290 | 19160 | 19270 | 19160 | 19265 | 19210 | -25 | -80 | 18 | 122 | 2 |
| 1808 | 19355 | 19280 | 19280 | 19280 | 19280 | 19280 | -75 | -75 | 2 | 48 | 0 |
| 1809 | 19250 | 19335 | 19480 | 19220 | 19480 | 19310 | 230 | 60 | 190 | 92 | -2 |
| 1810 | 19305 | 19310 | 19320 | 19310 | 19320 | 19315 | 15 | 10 | 4 | 26 | -2 |
| 1811 | 19350 | 19480 | 19480 | 19480 | 19480 | 19480 | 130 | 130 | 4 | 60 | 0 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 65700 | 68758 / -1120 | |||||||||
| 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 | 97810 | 97560 | 98110 | 96420 | 98110 | 97160 | 300 | -650 | 2964 | 33096 | -1212 |
| 1802 | 99000 | 97000 | 97400 | 96350 | 97000 | 96990 | -2000 | -2010 | 20 | 158 | -10 |
| 1803 | 98840 | 97770 | 98790 | 97040 | 98790 | 97530 | -50 | -1310 | 340 | 3858 | -174 |
| 1804 | 98410 | 98050 | 98050 | 97510 | 97510 | 97610 | -900 | -800 | 10 | 96 | -6 |
| 1805 | 99150 | 98690 | 99200 | 97210 | 99180 | 98100 | 30 | -1050 | 725542 | 514988 | -26 |
| 1806 | 99330 | 98560 | 99230 | 97320 | 99230 | 98080 | -100 | -1250 | 14 | 116 | 4 |
| 1807 | 99680 | 99200 | 99680 | 97740 | 99670 | 98870 | -10 | -810 | 21586 | 35220 | 3674 |
| 1808 | 100300 | 98820 | 98820 | 98440 | 98440 | 98560 | -1860 | -1740 | 6 | 66 | -6 |
| 1809 | 99840 | 99410 | 100030 | 98120 | 100030 | 99030 | 190 | -810 | 5380 | 24216 | 542 |
| 1810 | 100310 | 99360 | 99550 | 98610 | 99550 | 99200 | -760 | -1110 | 20 | 98 | 10 |
| 1811 | 99760 | 99070 | 99070 | 99070 | 99070 | 99070 | -690 | -690 | 2 | 36 | -2 |
| 1812 | 100450 | 100450 | 100450 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 755884 | 611968 / 2794 | |||||||||
| 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 | 142470 | 142730 | 143200 | 141800 | 143200 | 142540 | 730 | 70 | 256 | 4072 | -124 |
| 1802 | 142730 | 143800 | 143800 | 143320 | 143320 | 143560 | 590 | 830 | 4 | 6 | -2 |
| 1803 | 139790 | 140600 | 140600 | 810 | 810 | 0 | 2 | 0 | |||
| 1804 | 139440 | 140250 | 140250 | 810 | 810 | 0 | 2 | 0 | |||
| 1805 | 145280 | 145500 | 145640 | 144130 | 145310 | 144930 | 30 | -350 | 9820 | 17392 | 168 |
| 1806 | 145890 | 145530 | 145530 | -360 | -360 | 0 | 2 | 0 | |||
| 1807 | 143990 | 143640 | 143640 | -350 | -350 | 0 | 0 | 0 | |||
| 1808 | 145750 | 145390 | 145390 | -360 | -360 | 0 | 4 | 0 | |||
| 1809 | 146260 | 145200 | 146200 | 145200 | 146200 | 145980 | -60 | -280 | 44 | 202 | 20 |
| 1810 | 146850 | 146850 | 146850 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 147210 | 147210 | 147210 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 147210 | 147210 | 147210 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10124 | 21682 / 62 | |||||||||
| 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 | 276.4 | 275.55 | 277.7 | 274.3 | 275.35 | 275.9 | -1.05 | -0.5 | 76 | 286 | 18 |
| 1803 | 273.35 | 273.35 | 273.35 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 277.5 | 277.5 | 277.5 | 0 | 0 | 0 | 258 | 0 | |||
| 1806 | 280.4 | 280.25 | 280.5 | 278.35 | 279 | 279.3 | -1.4 | -1.1 | 115606 | 268078 | -1680 |
| 1808 | 282.35 | 282.65 | 282.65 | 280.45 | 280.45 | 281.55 | -1.9 | -0.8 | 4 | 54 | 2 |
| 1810 | 280.6 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 0.65 | 0.65 | 2 | 32 | 0 |
| 1812 | 284.85 | 284.05 | 284.4 | 282.2 | 282.75 | 282.8 | -2.1 | -2.05 | 3682 | 6412 | 3022 |
| 小计 | 119370 | 275204 / 1362 | |||||||||
| 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 | 3806 | 3815 | 3815 | 3775 | 3776 | 3789 | -30 | -17 | 176 | 2956 | 28 |
| 1802 | 3836 | 3831 | 3831 | 3799 | 3810 | 3814 | -26 | -22 | 30 | 374 | -14 |
| 1803 | 3850 | 3838 | 3838 | 3815 | 3815 | 3824 | -35 | -26 | 6 | 446 | 0 |
| 1804 | 3872 | 3866 | 3866 | 3836 | 3845 | 3849 | -27 | -23 | 34 | 120 | -6 |
| 1805 | 3892 | 3876 | 3882 | 3851 | 3867 | 3866 | -25 | -26 | 56 | 592 | 0 |
| 1806 | 3911 | 3902 | 3915 | 3871 | 3885 | 3890 | -26 | -21 | 379448 | 595966 | 12156 |
| 1807 | 3929 | 3932 | 3932 | 3932 | 3932 | 3932 | 3 | 3 | 4 | 284 | 0 |
| 1808 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 102 | 0 | |||
| 1809 | 3979 | 3974 | 3974 | 3939 | 3948 | 3948 | -31 | -31 | 46 | 378 | -4 |
| 1810 | 4001 | 3968 | 3968 | 3968 | 3968 | 3968 | -33 | -33 | 2 | 144 | 0 |
| 1811 | 4004 | 3975 | 3975 | 3975 | 3975 | 3975 | -29 | -29 | 2 | 70 | -2 |
| 1812 | 4029 | 4012 | 4028 | 3988 | 3997 | 4005 | -32 | -24 | 692 | 2054 | 162 |
| 小计 | 380496 | 603486 / 12320 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)