| 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 | |||||||||||
| 1802 | 54530 | 54830 | 54840 | 54060 | 54150 | 54420 | -380 | -110 | 73696 | 110538 | -7802 |
| 1803 | 54670 | 54970 | 55010 | 54180 | 54300 | 54600 | -370 | -70 | 205918 | 221526 | -13574 |
| 1804 | 54850 | 55120 | 55140 | 54320 | 54450 | 54650 | -400 | -200 | 47974 | 112914 | -808 |
| 1805 | 55020 | 55210 | 55270 | 54470 | 54580 | 54840 | -440 | -180 | 23542 | 84078 | 184 |
| 1806 | 55220 | 55400 | 55440 | 54630 | 54730 | 55070 | -490 | -150 | 5164 | 45480 | -274 |
| 1807 | 55350 | 55580 | 55580 | 54800 | 54900 | 55140 | -450 | -210 | 704 | 28206 | 186 |
| 1808 | 55530 | 55750 | 55750 | 54980 | 55080 | 55320 | -450 | -210 | 380 | 25510 | 236 |
| 1809 | 55840 | 55910 | 55910 | 55150 | 55210 | 55510 | -630 | -330 | 114 | 19660 | 8 |
| 1810 | 55900 | 55990 | 55990 | 55320 | 55380 | 55520 | -520 | -380 | 296 | 17086 | -46 |
| 1811 | 56040 | 56220 | 56220 | 55400 | 55490 | 55640 | -550 | -400 | 142 | 1608 | -14 |
| 1812 | 55960 | 56360 | 56360 | 55580 | 55640 | 55830 | -320 | -130 | 92 | 800 | -4 |
| 1901 | 55960 | 56210 | 56210 | 55710 | 55740 | 55950 | -220 | -10 | 158 | 142 | 142 |
| 小计 | 358180 | 667548 / -21766 | |||||||||
| 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 | |||||||||||
| 1802 | 15105 | 15060 | 15060 | 14550 | 14655 | 14790 | -450 | -315 | 112220 | 168292 | -24400 |
| 1803 | 15190 | 15140 | 15145 | 14725 | 14745 | 14895 | -445 | -295 | 382636 | 345144 | -7674 |
| 1804 | 15275 | 15220 | 15225 | 14815 | 14840 | 14975 | -435 | -300 | 87850 | 146570 | 8652 |
| 1805 | 15360 | 15300 | 15310 | 14915 | 14935 | 15065 | -425 | -295 | 52656 | 83762 | 5520 |
| 1806 | 15445 | 15375 | 15400 | 15010 | 15015 | 15150 | -430 | -295 | 7612 | 18664 | 2724 |
| 1807 | 15525 | 15470 | 15470 | 15110 | 15110 | 15300 | -415 | -225 | 904 | 2402 | 574 |
| 1808 | 15565 | 15485 | 15490 | 15170 | 15210 | 15295 | -355 | -270 | 240 | 1172 | 80 |
| 1809 | 15670 | 15565 | 15580 | 15245 | 15285 | 15360 | -385 | -310 | 108 | 584 | 36 |
| 1810 | 15705 | 15635 | 15635 | 15285 | 15320 | 15440 | -385 | -265 | 48 | 472 | 20 |
| 1811 | 15745 | 15675 | 15675 | 15340 | 15340 | 15450 | -405 | -295 | 36 | 418 | -4 |
| 1812 | 15775 | 15655 | 15655 | 15450 | 15450 | 15525 | -325 | -250 | 48 | 312 | -4 |
| 1901 | 15775 | 15500 | 15610 | 15425 | 15480 | 15480 | -295 | -295 | 18 | 4 | 4 |
| 小计 | 644376 | 767796 / -14472 | |||||||||
| 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 | |||||||||||
| 1802 | 26285 | 26325 | 26360 | 25945 | 26045 | 26155 | -240 | -130 | 76656 | 94408 | -17968 |
| 1803 | 26315 | 26345 | 26395 | 25945 | 26065 | 26175 | -250 | -140 | 361116 | 249168 | -21640 |
| 1804 | 26300 | 26365 | 26380 | 25940 | 26050 | 26175 | -250 | -125 | 78564 | 82222 | 6174 |
| 1805 | 26255 | 26310 | 26350 | 25900 | 26015 | 26130 | -240 | -125 | 50998 | 78018 | -372 |
| 1806 | 26200 | 26240 | 26260 | 25850 | 25960 | 26120 | -240 | -80 | 7828 | 15660 | 684 |
| 1807 | 26130 | 26170 | 26180 | 25810 | 25960 | 25930 | -170 | -200 | 414 | 744 | 186 |
| 1808 | 26070 | 26120 | 26135 | 25785 | 25900 | 25875 | -170 | -195 | 144 | 408 | 8 |
| 1809 | 26040 | 26080 | 26080 | 25695 | 25785 | 25850 | -255 | -190 | 290 | 714 | 72 |
| 1810 | 26010 | 26050 | 26050 | 25635 | 25755 | 25750 | -255 | -260 | 266 | 670 | 114 |
| 1811 | 25960 | 25980 | 25980 | 25605 | 25610 | 25690 | -350 | -270 | 92 | 222 | 24 |
| 1812 | 25865 | 25930 | 25930 | 25600 | 25600 | 25745 | -265 | -120 | 10 | 90 | 8 |
| 1901 | 25865 | 25610 | 25610 | 25610 | 25610 | 25610 | -255 | -255 | 4 | 4 | 4 |
| 小计 | 576382 | 522328 / -32706 | |||||||||
| 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 | |||||||||||
| 1802 | 19115 | 19155 | 19205 | 18745 | 18820 | 19020 | -295 | -95 | 39234 | 24766 | -4884 |
| 1803 | 19165 | 19200 | 19275 | 18810 | 18870 | 19075 | -295 | -90 | 30790 | 27980 | 1978 |
| 1804 | 19145 | 19265 | 19265 | 18820 | 18885 | 19070 | -260 | -75 | 3072 | 5408 | 1678 |
| 1805 | 19170 | 19255 | 19255 | 18810 | 18900 | 19020 | -270 | -150 | 1278 | 2840 | 130 |
| 1806 | 19175 | 19000 | 19275 | 18915 | 18915 | 19105 | -260 | -70 | 120 | 196 | -22 |
| 1807 | 19180 | 18880 | 19160 | 18875 | 18910 | 18945 | -270 | -235 | 20 | 140 | 2 |
| 1808 | 19215 | 19215 | 19215 | 0 | 0 | 0 | 54 | 0 | |||
| 1809 | 19210 | 19275 | 19275 | 18920 | 19000 | 19110 | -210 | -100 | 102 | 156 | -6 |
| 1810 | 19225 | 19265 | 19265 | 19010 | 19010 | 19135 | -215 | -90 | 4 | 34 | -2 |
| 1811 | 19175 | 19275 | 19275 | 19275 | 19275 | 19275 | 100 | 100 | 4 | 54 | 0 |
| 1812 | 19230 | 19330 | 19330 | 100 | 100 | 0 | 2 | 0 | |||
| 1901 | 19230 | 19230 | 19230 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 74624 | 61630 / -1126 | |||||||||
| 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 | |||||||||||
| 1802 | 99430 | 99190 | 99190 | 97390 | 97390 | 98080 | -2040 | -1350 | 16 | 888 | -16 |
| 1803 | 99310 | 99320 | 99320 | 96800 | 97010 | 97150 | -2300 | -2160 | 2206 | 5566 | 1816 |
| 1804 | 99240 | 99640 | 99850 | 97920 | 98380 | 99390 | -860 | 150 | 62 | 106 | 2 |
| 1805 | 99550 | 100350 | 100480 | 97720 | 97810 | 99190 | -1740 | -360 | 802706 | 481932 | -18124 |
| 1806 | 99320 | 100300 | 100440 | 98140 | 98220 | 99650 | -1100 | 330 | 410 | 144 | -210 |
| 1807 | 100010 | 100860 | 100910 | 98190 | 98310 | 100010 | -1700 | 0 | 19856 | 44470 | 4710 |
| 1808 | 101320 | 99780 | 99780 | -1540 | -1540 | 0 | 70 | 0 | |||
| 1809 | 100600 | 101140 | 101350 | 98640 | 98740 | 100110 | -1860 | -490 | 7492 | 35822 | 508 |
| 1810 | 100220 | 100670 | 101130 | 99270 | 99270 | 100350 | -950 | 130 | 6 | 182 | 0 |
| 1811 | 100680 | 101220 | 101220 | 101220 | 101220 | 101220 | 540 | 540 | 2 | 40 | 0 |
| 1812 | 101260 | 101350 | 101350 | 99390 | 99600 | 100200 | -1660 | -1060 | 16 | 38 | 14 |
| 1901 | 101260 | 101860 | 102000 | 99800 | 99800 | 100790 | -1460 | -470 | 104 | 82 | 82 |
| 小计 | 832876 | 569340 / -11218 | |||||||||
| 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 | |||||||||||
| 1802 | 142890 | 142210 | 142890 | -680 | 0 | 0 | 6 | 0 | |||
| 1803 | 142120 | 142120 | 142120 | 0 | 0 | 0 | 2 | 0 | |||
| 1804 | 142110 | 142110 | 142110 | 0 | 0 | 0 | 2 | 0 | |||
| 1805 | 145200 | 145080 | 145790 | 144750 | 144970 | 145230 | -230 | 30 | 11520 | 17484 | -290 |
| 1806 | 145780 | 145810 | 145810 | 30 | 30 | 0 | 6 | 0 | |||
| 1807 | 143850 | 143880 | 143880 | 30 | 30 | 0 | 0 | 0 | |||
| 1808 | 145220 | 145250 | 145250 | 30 | 30 | 0 | 4 | 0 | |||
| 1809 | 146310 | 146530 | 146600 | 145650 | 146000 | 146290 | -310 | -20 | 108 | 426 | 34 |
| 1810 | 147630 | 147610 | 147610 | -20 | -20 | 0 | 2 | 0 | |||
| 1811 | 146870 | 146850 | 146850 | -20 | -20 | 0 | 2 | 0 | |||
| 1812 | 146870 | 146870 | 146870 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 146870 | 146970 | 148920 | 144010 | 148380 | 147680 | 1510 | 810 | 12 | 6 | 6 |
| 小计 | 11640 | 17940 / -250 | |||||||||
| 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 | |||||||||||
| 1802 | 279 | 278.65 | 278.75 | 278.6 | 278.75 | 278.65 | -0.25 | -0.35 | 6 | 284 | -2 |
| 1803 | 279.1 | 278.9 | 278.9 | 278.9 | 278.9 | 278.9 | -0.2 | -0.2 | 2 | 4 | 0 |
| 1804 | 279.3 | 276.5 | 279.95 | 276.5 | 279.6 | 278.35 | 0.3 | -0.95 | 108 | 264 | -36 |
| 1806 | 281.75 | 282.25 | 282.35 | 281.5 | 281.65 | 281.9 | -0.1 | 0.15 | 73686 | 278914 | -2286 |
| 1808 | 283.65 | 282.55 | 284.35 | 282.55 | 284 | 283.55 | 0.35 | -0.1 | 26 | 56 | 0 |
| 1810 | 283.4 | 283.4 | 283.4 | 0 | 0 | 0 | 34 | 0 | |||
| 1812 | 285.65 | 286.15 | 286.15 | 285.3 | 285.45 | 285.65 | -0.2 | 0 | 592 | 19840 | 154 |
| 1902 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 74420 | 299396 / -2170 | |||||||||
| 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 | |||||||||||
| 1802 | 3850 | 3840 | 3840 | 3811 | 3811 | 3830 | -39 | -20 | 42 | 244 | -14 |
| 1803 | 3846 | 3866 | 3867 | 3861 | 3867 | 3864 | 21 | 18 | 12 | 434 | -4 |
| 1804 | 3897 | 3888 | 3896 | 3880 | 3880 | 3888 | -17 | -9 | 6 | 148 | 0 |
| 1805 | 3889 | 3900 | 3902 | 3890 | 3890 | 3893 | 1 | 4 | 46 | 652 | 4 |
| 1806 | 3904 | 3925 | 3928 | 3903 | 3907 | 3918 | 3 | 14 | 236234 | 660858 | -9306 |
| 1807 | 3950 | 3950 | 3950 | 0 | 0 | 0 | 282 | 0 | |||
| 1808 | 3942 | 3971 | 3971 | 3971 | 3971 | 3971 | 29 | 29 | 4 | 100 | 4 |
| 1809 | 3965 | 3993 | 3993 | 3978 | 3978 | 3984 | 13 | 19 | 10 | 404 | 2 |
| 1810 | 3991 | 3991 | 3991 | 0 | 0 | 0 | 146 | 0 | |||
| 1811 | 4008 | 4019 | 4019 | 4019 | 4019 | 4019 | 11 | 11 | 2 | 72 | 0 |
| 1812 | 4020 | 4035 | 4039 | 4012 | 4017 | 4028 | -3 | 8 | 860 | 5508 | 178 |
| 1901 | 4020 | 4020 | 4020 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 237216 | 668848 / -9136 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)