| 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 | 54720 | 54410 | 54530 | 54140 | 54360 | 54280 | -360 | -440 | 24050 | 33320 | -4510 |
| 1802 | 54930 | 54600 | 54700 | 54270 | 54530 | 54460 | -400 | -470 | 130666 | 130120 | -8006 |
| 1803 | 55070 | 54710 | 54840 | 54420 | 54690 | 54600 | -380 | -470 | 158260 | 226206 | 1116 |
| 1804 | 55220 | 54810 | 54950 | 54570 | 54850 | 54740 | -370 | -480 | 31834 | 106934 | 2 |
| 1805 | 55380 | 55090 | 55120 | 54710 | 54990 | 54880 | -390 | -500 | 23408 | 77632 | -3576 |
| 1806 | 55570 | 55130 | 55270 | 54880 | 55120 | 55020 | -450 | -550 | 2430 | 46236 | 196 |
| 1807 | 55690 | 55300 | 55450 | 55050 | 55280 | 55220 | -410 | -470 | 478 | 27792 | 50 |
| 1808 | 55780 | 55380 | 55560 | 55240 | 55380 | 55380 | -400 | -400 | 318 | 25170 | 36 |
| 1809 | 55950 | 55600 | 55760 | 55430 | 55570 | 55640 | -380 | -310 | 626 | 19608 | -116 |
| 1810 | 56170 | 55830 | 55960 | 55600 | 55790 | 55750 | -380 | -420 | 436 | 17128 | -30 |
| 1811 | 56300 | 56010 | 56070 | 55750 | 55910 | 55840 | -390 | -460 | 84 | 1412 | 48 |
| 1812 | 56510 | 56170 | 56200 | 55880 | 56020 | 55980 | -490 | -530 | 136 | 754 | -30 |
| 小计 | 372726 | 712312 / -14820 | |||||||||
| 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 | 14965 | 14930 | 15020 | 14735 | 14855 | 14880 | -110 | -85 | 11020 | 76310 | -4400 |
| 1802 | 15060 | 15060 | 15125 | 14825 | 14935 | 14985 | -125 | -75 | 236334 | 245526 | -15814 |
| 1803 | 15165 | 15150 | 15220 | 14925 | 15040 | 15080 | -125 | -85 | 201984 | 326382 | -9022 |
| 1804 | 15260 | 15250 | 15315 | 15025 | 15135 | 15175 | -125 | -85 | 60674 | 126166 | -4434 |
| 1805 | 15350 | 15330 | 15400 | 15110 | 15220 | 15265 | -130 | -85 | 29850 | 71862 | 634 |
| 1806 | 15435 | 15395 | 15480 | 15210 | 15300 | 15325 | -135 | -110 | 850 | 14740 | -126 |
| 1807 | 15535 | 15475 | 15560 | 15285 | 15390 | 15410 | -145 | -125 | 300 | 1676 | 64 |
| 1808 | 15590 | 15635 | 15635 | 15350 | 15450 | 15435 | -140 | -155 | 34 | 986 | 6 |
| 1809 | 15655 | 15700 | 15700 | 15450 | 15520 | 15560 | -135 | -95 | 30 | 522 | 6 |
| 1810 | 15710 | 15655 | 15725 | 15500 | 15540 | 15580 | -170 | -130 | 40 | 440 | 2 |
| 1811 | 15740 | 15580 | 15580 | 15580 | 15580 | 15580 | -160 | -160 | 2 | 382 | 0 |
| 1812 | 15825 | 15710 | 15785 | 15605 | 15675 | 15680 | -150 | -145 | 42 | 270 | 20 |
| 小计 | 541160 | 865262 / -33064 | |||||||||
| 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 | 25985 | 26045 | 26070 | 25880 | 26040 | 25950 | 55 | -35 | 5650 | 10910 | -4030 |
| 1802 | 25970 | 26050 | 26090 | 25850 | 26040 | 25965 | 70 | -5 | 127678 | 146426 | -12044 |
| 1803 | 25995 | 26070 | 26110 | 25875 | 26060 | 25990 | 65 | -5 | 323376 | 234586 | 9522 |
| 1804 | 25970 | 26015 | 26080 | 25865 | 26030 | 25960 | 60 | -10 | 42092 | 51122 | 3640 |
| 1805 | 25930 | 25950 | 26035 | 25835 | 25995 | 25930 | 65 | 0 | 39882 | 63740 | 3928 |
| 1806 | 25895 | 25950 | 25990 | 25800 | 25955 | 25885 | 60 | -10 | 1008 | 8240 | 544 |
| 1807 | 25845 | 25850 | 25960 | 25795 | 25855 | 25845 | 10 | 0 | 152 | 506 | 30 |
| 1808 | 25830 | 25860 | 25860 | 25820 | 25820 | 25840 | -10 | 10 | 6 | 392 | 0 |
| 1809 | 25755 | 25805 | 25810 | 25705 | 25810 | 25755 | 55 | 0 | 58 | 540 | -6 |
| 1810 | 25740 | 25715 | 25750 | 25655 | 25750 | 25710 | 10 | -30 | 16 | 516 | 0 |
| 1811 | 25660 | 25695 | 25695 | 25615 | 25615 | 25655 | -45 | -5 | 4 | 172 | 0 |
| 1812 | 25650 | 25650 | 25650 | 0 | 0 | 0 | 64 | 0 | |||
| 小计 | 539922 | 517214 / 1584 | |||||||||
| 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 | 19390 | 19410 | 19255 | 19320 | 19300 | -5 | -25 | 810 | 4660 | -260 |
| 1802 | 19405 | 19425 | 19590 | 19345 | 19405 | 19445 | 0 | 40 | 47440 | 41510 | -1142 |
| 1803 | 19385 | 19435 | 19550 | 19320 | 19405 | 19410 | 20 | 25 | 11394 | 19130 | 230 |
| 1804 | 19380 | 19430 | 19500 | 19330 | 19420 | 19395 | 40 | 15 | 194 | 870 | 34 |
| 1805 | 19420 | 19460 | 19525 | 19305 | 19370 | 19410 | -50 | -10 | 406 | 2254 | -74 |
| 1806 | 19485 | 19390 | 19390 | 19390 | 19390 | 19390 | -95 | -95 | 2 | 184 | -2 |
| 1807 | 19415 | 19470 | 19470 | 19380 | 19390 | 19420 | -25 | 5 | 18 | 124 | 0 |
| 1808 | 19430 | 19430 | 19430 | 0 | 0 | 0 | 42 | 0 | |||
| 1809 | 19455 | 19520 | 19555 | 19365 | 19365 | 19455 | -90 | 0 | 196 | 102 | 2 |
| 1810 | 19455 | 19510 | 19610 | 19505 | 19610 | 19540 | 155 | 85 | 6 | 30 | 2 |
| 1811 | 19480 | 19480 | 19480 | 0 | 0 | 0 | 62 | 0 | |||
| 1812 | 19010 | 19010 | 19010 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 60466 | 68968 / -1210 | |||||||||
| 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 | 97670 | 97150 | 97470 | 96030 | 96900 | 96780 | -770 | -890 | 1956 | 30960 | -936 |
| 1802 | 98580 | 97300 | 97300 | 97300 | 97300 | 97300 | -1280 | -1280 | 2 | 156 | 0 |
| 1803 | 98310 | 98300 | 98300 | 97000 | 97900 | 97700 | -410 | -610 | 126 | 3892 | 48 |
| 1804 | 98780 | 97030 | 98590 | 97030 | 97150 | 97710 | -1630 | -1070 | 16 | 94 | -2 |
| 1805 | 98820 | 98340 | 98710 | 97000 | 98490 | 98030 | -330 | -790 | 659222 | 477646 | -21776 |
| 1806 | 98900 | 98240 | 98290 | 98200 | 98290 | 98240 | -610 | -660 | 14 | 120 | 4 |
| 1807 | 99410 | 99010 | 99180 | 97500 | 99000 | 98480 | -410 | -930 | 16944 | 38022 | -100 |
| 1808 | 98560 | 97960 | 98870 | 97700 | 97700 | 98150 | -860 | -410 | 16 | 78 | 12 |
| 1809 | 99750 | 99240 | 99540 | 97980 | 99450 | 98950 | -300 | -800 | 4220 | 25448 | 1000 |
| 1810 | 99200 | 99200 | 99200 | 0 | 0 | 0 | 98 | 0 | |||
| 1811 | 99070 | 99070 | 99070 | 0 | 0 | 0 | 36 | 0 | |||
| 1812 | 100450 | 98600 | 98600 | 98600 | 98600 | 98600 | -1850 | -1850 | 2 | 20 | 0 |
| 小计 | 682518 | 576570 / -21750 | |||||||||
| 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 | 142700 | 142700 | 142910 | 142000 | 142450 | 142570 | -250 | -130 | 244 | 3948 | -108 |
| 1802 | 143560 | 142660 | 142660 | 142660 | 142660 | 142660 | -900 | -900 | 2 | 8 | 2 |
| 1803 | 140760 | 139870 | 139870 | -890 | -890 | 0 | 2 | 0 | |||
| 1804 | 140410 | 139520 | 139520 | -890 | -890 | 0 | 2 | 0 | |||
| 1805 | 145060 | 145490 | 145670 | 144340 | 144610 | 144990 | -450 | -70 | 8574 | 17708 | -62 |
| 1806 | 145660 | 145590 | 145590 | -70 | -70 | 0 | 2 | 0 | |||
| 1807 | 143760 | 143690 | 143690 | -70 | -70 | 0 | 0 | 0 | |||
| 1808 | 145520 | 145450 | 145450 | -70 | -70 | 0 | 4 | 0 | |||
| 1809 | 146150 | 144700 | 146330 | 144700 | 145600 | 145590 | -550 | -560 | 90 | 258 | 2 |
| 1810 | 146740 | 146740 | 146740 | 0 | 0 | 0 | 0 | 0 | |||
| 1811 | 147110 | 147110 | 147110 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 147110 | 147110 | 147110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 8910 | 21932 / -166 | |||||||||
| 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 | 273 | 273 | 0.65 | 0.65 | 0 | 84 | 0 | |||
| 1802 | 275.3 | 275.85 | 276.6 | 275.85 | 276.25 | 276.25 | 0.95 | 0.95 | 20 | 300 | 8 |
| 1803 | 273.35 | 273.35 | 273.35 | 0 | 0 | 0 | 0 | 0 | |||
| 1804 | 277.05 | 277.05 | 277.05 | 0 | 0 | 0 | 258 | 0 | |||
| 1806 | 279.7 | 279.55 | 280.8 | 279.05 | 280.2 | 279.95 | 0.5 | 0.25 | 122670 | 265332 | -6086 |
| 1808 | 281.55 | 281.55 | 281.55 | 0 | 0 | 0 | 54 | 0 | |||
| 1810 | 281.25 | 282.4 | 282.4 | 282.4 | 282.4 | 282.4 | 1.15 | 1.15 | 2 | 34 | 2 |
| 1812 | 283.55 | 283.35 | 284.2 | 283 | 283.8 | 283.5 | 0.25 | -0.05 | 3892 | 12042 | 3368 |
| 小计 | 126584 | 278104 / -2708 | |||||||||
| 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 | 3799 | 3812 | 3812 | 3796 | 3803 | 3800 | 4 | 1 | 156 | 3008 | 56 |
| 1802 | 3823 | 3829 | 3829 | 3824 | 3824 | 3824 | 1 | 1 | 18 | 358 | -16 |
| 1803 | 3828 | 3840 | 3840 | 3830 | 3831 | 3834 | 3 | 6 | 8 | 444 | -2 |
| 1804 | 3816 | 3865 | 3865 | 3845 | 3856 | 3854 | 40 | 38 | 32 | 130 | 4 |
| 1805 | 3874 | 3866 | 3887 | 3866 | 3866 | 3877 | -8 | 3 | 62 | 574 | -10 |
| 1806 | 3895 | 3888 | 3912 | 3881 | 3891 | 3896 | -4 | 1 | 348074 | 595602 | 11424 |
| 1807 | 3921 | 3929 | 3929 | 3909 | 3909 | 3919 | -12 | -2 | 8 | 284 | 0 |
| 1808 | 3964 | 3940 | 3940 | 3940 | 3940 | 3940 | -24 | -24 | 22 | 100 | -2 |
| 1809 | 3952 | 3888 | 3974 | 3888 | 3954 | 3934 | 2 | -18 | 228 | 376 | -66 |
| 1810 | 3968 | 3968 | 3968 | 0 | 0 | 0 | 144 | 0 | |||
| 1811 | 3975 | 3975 | 3975 | 0 | 0 | 0 | 70 | 0 | |||
| 1812 | 4010 | 4007 | 4025 | 3998 | 4006 | 4010 | -4 | 0 | 822 | 2528 | 404 |
| 小计 | 349430 | 603618 / 11792 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)