| 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 | 54730 | 55100 | 55100 | 54540 | 54690 | 54720 | -40 | -10 | 21660 | 37830 | -3330 |
| 1802 | 54870 | 55280 | 55340 | 54660 | 54860 | 54930 | -10 | 60 | 121402 | 138126 | -10610 |
| 1803 | 55020 | 55460 | 55480 | 54800 | 55010 | 55070 | -10 | 50 | 118170 | 225090 | -1354 |
| 1804 | 55200 | 55650 | 55650 | 54940 | 55120 | 55220 | -80 | 20 | 24146 | 106932 | -780 |
| 1805 | 55380 | 55730 | 55780 | 55100 | 55260 | 55380 | -120 | 0 | 16980 | 81208 | -1668 |
| 1806 | 55540 | 55880 | 55940 | 55270 | 55450 | 55570 | -90 | 30 | 1470 | 46040 | -88 |
| 1807 | 55730 | 56030 | 56030 | 55470 | 55560 | 55690 | -170 | -40 | 420 | 27742 | 66 |
| 1808 | 55960 | 56160 | 56160 | 55620 | 55690 | 55780 | -270 | -180 | 218 | 25134 | 114 |
| 1809 | 55960 | 56420 | 56420 | 55800 | 55890 | 55950 | -70 | -10 | 474 | 19724 | 4 |
| 1810 | 56250 | 56450 | 56460 | 56010 | 56090 | 56170 | -160 | -80 | 214 | 17158 | -28 |
| 1811 | 56590 | 56600 | 56600 | 56090 | 56200 | 56300 | -390 | -290 | 46 | 1364 | 20 |
| 1812 | 56430 | 56780 | 56780 | 56250 | 56310 | 56510 | -120 | 80 | 102 | 784 | -6 |
| 小计 | 305302 | 727132 / -17660 | |||||||||
| 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 | 14915 | 14970 | 15010 | 14915 | 15010 | 14965 | 95 | 50 | 9710 | 80710 | -3600 |
| 1802 | 15015 | 15060 | 15130 | 14990 | 15105 | 15060 | 90 | 45 | 196028 | 261340 | -14410 |
| 1803 | 15125 | 15170 | 15230 | 15095 | 15210 | 15165 | 85 | 40 | 132854 | 335404 | 7280 |
| 1804 | 15215 | 15265 | 15345 | 15195 | 15305 | 15260 | 90 | 45 | 40662 | 130600 | 2706 |
| 1805 | 15315 | 15350 | 15415 | 15290 | 15395 | 15350 | 80 | 35 | 21044 | 71228 | 2144 |
| 1806 | 15395 | 15420 | 15495 | 15375 | 15480 | 15435 | 85 | 40 | 508 | 14866 | 2 |
| 1807 | 15485 | 15550 | 15570 | 15500 | 15570 | 15535 | 85 | 50 | 44 | 1612 | 0 |
| 1808 | 15530 | 15595 | 15595 | 15590 | 15590 | 15590 | 60 | 60 | 4 | 980 | 0 |
| 1809 | 15620 | 15670 | 15685 | 15600 | 15665 | 15655 | 45 | 35 | 14 | 516 | -8 |
| 1810 | 15710 | 15710 | 15710 | 0 | 0 | 0 | 438 | 0 | |||
| 1811 | 15735 | 15740 | 15740 | 15740 | 15740 | 15740 | 5 | 5 | 2 | 382 | 2 |
| 1812 | 15790 | 15860 | 15860 | 15775 | 15840 | 15825 | 50 | 35 | 18 | 250 | 10 |
| 小计 | 400888 | 898326 / -5874 | |||||||||
| 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 | 25885 | 26085 | 26125 | 25890 | 26080 | 25985 | 195 | 100 | 7800 | 14940 | -4960 |
| 1802 | 25810 | 26015 | 26140 | 25865 | 26080 | 25970 | 270 | 160 | 195342 | 158470 | -4644 |
| 1803 | 25820 | 26045 | 26155 | 25880 | 26105 | 25995 | 285 | 175 | 223420 | 225064 | 23048 |
| 1804 | 25795 | 26000 | 26100 | 25855 | 26080 | 25970 | 285 | 175 | 35052 | 47482 | 6138 |
| 1805 | 25745 | 26000 | 26065 | 25820 | 26025 | 25930 | 280 | 185 | 31326 | 59812 | 3150 |
| 1806 | 25800 | 25865 | 26040 | 25780 | 25985 | 25895 | 185 | 95 | 2322 | 7696 | 1114 |
| 1807 | 25725 | 25835 | 25890 | 25780 | 25780 | 25845 | 55 | 120 | 96 | 476 | 58 |
| 1808 | 25575 | 25830 | 25860 | 25810 | 25810 | 25830 | 235 | 255 | 10 | 392 | 6 |
| 1809 | 25600 | 25775 | 25855 | 25675 | 25855 | 25755 | 255 | 155 | 132 | 546 | 32 |
| 1810 | 25615 | 25750 | 25800 | 25705 | 25790 | 25740 | 175 | 125 | 30 | 516 | 2 |
| 1811 | 25465 | 25700 | 25700 | 25625 | 25640 | 25660 | 175 | 195 | 18 | 172 | 14 |
| 1812 | 25425 | 25650 | 25650 | 25650 | 25650 | 25650 | 225 | 225 | 2 | 64 | 0 |
| 小计 | 495550 | 515630 / 23958 | |||||||||
| 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 | 19325 | 19300 | 19410 | 19255 | 19405 | 19325 | 80 | 0 | 1170 | 4920 | -570 |
| 1802 | 19350 | 19400 | 19565 | 19325 | 19480 | 19405 | 130 | 55 | 41500 | 42652 | -384 |
| 1803 | 19350 | 19420 | 19515 | 19310 | 19465 | 19385 | 115 | 35 | 14452 | 18900 | 2214 |
| 1804 | 19340 | 19455 | 19455 | 19320 | 19325 | 19380 | -15 | 40 | 392 | 836 | 166 |
| 1805 | 19380 | 19470 | 19495 | 19345 | 19495 | 19420 | 115 | 40 | 296 | 2328 | -10 |
| 1806 | 19305 | 19415 | 19610 | 19360 | 19450 | 19485 | 145 | 180 | 14 | 186 | -4 |
| 1807 | 19210 | 19415 | 19425 | 19410 | 19425 | 19415 | 215 | 205 | 18 | 124 | 2 |
| 1808 | 19280 | 19445 | 19445 | 19400 | 19400 | 19430 | 120 | 150 | 6 | 42 | -6 |
| 1809 | 19310 | 19480 | 19505 | 19410 | 19505 | 19455 | 195 | 145 | 136 | 100 | 8 |
| 1810 | 19315 | 19480 | 19490 | 19395 | 19490 | 19455 | 175 | 140 | 14 | 28 | 2 |
| 1811 | 19480 | 19480 | 19480 | 19480 | 19480 | 19480 | 0 | 0 | 2 | 62 | 2 |
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 58000 | 70178 / 1420 | |||||||||
| 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 | 97160 | 98110 | 98530 | 96800 | 97300 | 97670 | 140 | 510 | 4392 | 31896 | -1200 |
| 1802 | 96990 | 99050 | 99050 | 98350 | 98350 | 98580 | 1360 | 1590 | 6 | 156 | -2 |
| 1803 | 97530 | 99110 | 99110 | 98030 | 98090 | 98310 | 560 | 780 | 54 | 3844 | -14 |
| 1804 | 97610 | 98840 | 98840 | 98720 | 98720 | 98780 | 1110 | 1170 | 4 | 96 | 0 |
| 1805 | 98100 | 99540 | 99640 | 97870 | 98580 | 98820 | 480 | 720 | 682494 | 499422 | -15566 |
| 1806 | 98080 | 99660 | 99660 | 98320 | 98690 | 98900 | 610 | 820 | 26 | 116 | 0 |
| 1807 | 98870 | 100010 | 100150 | 98370 | 99050 | 99410 | 180 | 540 | 18896 | 38122 | 2902 |
| 1808 | 98560 | 98560 | 98560 | 0 | 0 | 0 | 66 | 0 | |||
| 1809 | 99030 | 100250 | 100460 | 98750 | 99420 | 99750 | 390 | 720 | 4174 | 24448 | 232 |
| 1810 | 99200 | 99200 | 99200 | 0 | 0 | 0 | 98 | 0 | |||
| 1811 | 99070 | 99070 | 99070 | 0 | 0 | 0 | 36 | 0 | |||
| 1812 | 100450 | 100450 | 100450 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 710046 | 598320 / -13648 | |||||||||
| 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 | 142540 | 142260 | 143140 | 142260 | 143140 | 142700 | 600 | 160 | 136 | 4056 | -16 |
| 1802 | 143560 | 143560 | 143560 | 0 | 0 | 0 | 6 | 0 | |||
| 1803 | 140600 | 140760 | 140760 | 160 | 160 | 0 | 2 | 0 | |||
| 1804 | 140250 | 140410 | 140410 | 160 | 160 | 0 | 2 | 0 | |||
| 1805 | 144930 | 145410 | 145800 | 144400 | 145600 | 145060 | 670 | 130 | 9058 | 17770 | 378 |
| 1806 | 145530 | 145660 | 145660 | 130 | 130 | 0 | 2 | 0 | |||
| 1807 | 143640 | 143760 | 143760 | 120 | 120 | 0 | 0 | 0 | |||
| 1808 | 145390 | 145520 | 145520 | 130 | 130 | 0 | 4 | 0 | |||
| 1809 | 145980 | 146100 | 146540 | 145500 | 146240 | 146150 | 260 | 170 | 78 | 256 | 54 |
| 1810 | 146570 | 146570 | 146570 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 146930 | 146930 | 146930 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 146930 | 146930 | 146930 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9272 | 22098 / 416 | |||||||||
| 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 | 275.9 | 274.7 | 276.3 | 274.7 | 276.3 | 275.3 | 0.4 | -0.6 | 18 | 292 | 6 |
| 1803 | 273.35 | 273.35 | 273.35 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 277.5 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | -0.45 | -0.45 | 6 | 258 | 0 |
| 1806 | 279.3 | 279.3 | 280.5 | 278.4 | 279.85 | 279.7 | 0.55 | 0.4 | 131968 | 271418 | 3340 |
| 1808 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 54 | 0 | |||
| 1810 | 281.25 | 281.25 | 281.25 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 282.8 | 282.8 | 284.45 | 281 | 283.7 | 283.55 | 0.9 | 0.75 | 3674 | 8674 | 2262 |
| 小计 | 135666 | 280812 / 5608 | |||||||||
| 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 | 3789 | 3796 | 3806 | 3795 | 3798 | 3799 | 9 | 10 | 52 | 2952 | -4 |
| 1802 | 3814 | 3813 | 3832 | 3812 | 3818 | 3823 | 4 | 9 | 38 | 374 | 0 |
| 1803 | 3824 | 3827 | 3839 | 3823 | 3839 | 3828 | 15 | 4 | 12 | 446 | 0 |
| 1804 | 3849 | 3854 | 3871 | 3686 | 3849 | 3816 | 0 | -33 | 16 | 126 | 6 |
| 1805 | 3866 | 3876 | 3886 | 3869 | 3869 | 3874 | 3 | 8 | 48 | 584 | -8 |
| 1806 | 3890 | 3889 | 3910 | 3875 | 3890 | 3895 | 0 | 5 | 330302 | 584178 | -11788 |
| 1807 | 3932 | 3921 | 3921 | 3921 | 3921 | 3921 | -11 | -11 | 4 | 284 | 0 |
| 1808 | 3964 | 3964 | 3964 | 0 | 0 | 0 | 102 | 0 | |||
| 1809 | 3948 | 3954 | 3973 | 3939 | 3939 | 3952 | -9 | 4 | 98 | 442 | 64 |
| 1810 | 3968 | 3968 | 3968 | 0 | 0 | 0 | 144 | 0 | |||
| 1811 | 3975 | 3975 | 3975 | 0 | 0 | 0 | 70 | 0 | |||
| 1812 | 4005 | 4002 | 4023 | 3993 | 4005 | 4010 | 0 | 5 | 478 | 2124 | 70 |
| 小计 | 331048 | 591826 / -11660 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)