| 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 | 54420 | 53780 | 53910 | 53460 | 53470 | 53690 | -950 | -730 | 73580 | 105552 | -4986 |
| 1803 | 54600 | 53900 | 54050 | 53570 | 53580 | 53800 | -1020 | -800 | 231424 | 214052 | -7474 |
| 1804 | 54650 | 53900 | 54170 | 53700 | 53700 | 53910 | -950 | -740 | 65714 | 111618 | -1296 |
| 1805 | 54840 | 54190 | 54310 | 53850 | 53850 | 54060 | -990 | -780 | 29156 | 84116 | 38 |
| 1806 | 55070 | 54300 | 54480 | 54020 | 54030 | 54230 | -1040 | -840 | 5058 | 45918 | 438 |
| 1807 | 55140 | 54510 | 54620 | 54210 | 54210 | 54380 | -930 | -760 | 1114 | 28210 | 4 |
| 1808 | 55320 | 54230 | 54740 | 54220 | 54410 | 54540 | -910 | -780 | 384 | 25546 | 36 |
| 1809 | 55510 | 54850 | 54970 | 54560 | 54560 | 54640 | -950 | -870 | 396 | 19594 | -66 |
| 1810 | 55520 | 55160 | 55160 | 54690 | 54700 | 54840 | -820 | -680 | 462 | 17024 | -62 |
| 1811 | 55640 | 55130 | 55230 | 54600 | 54600 | 54910 | -1040 | -730 | 202 | 1702 | 94 |
| 1812 | 55830 | 55200 | 55340 | 54960 | 55010 | 55190 | -820 | -640 | 182 | 824 | 24 |
| 1901 | 55950 | 55340 | 55430 | 55130 | 55130 | 55360 | -820 | -590 | 212 | 140 | -2 |
| 小计 | 407884 | 654296 / -13252 | |||||||||
| 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 | 14790 | 14585 | 14635 | 14465 | 14545 | 14545 | -245 | -245 | 71320 | 154210 | -14082 |
| 1803 | 14895 | 14695 | 14735 | 14560 | 14630 | 14635 | -265 | -260 | 252142 | 339448 | -5696 |
| 1804 | 14975 | 14800 | 14825 | 14655 | 14725 | 14725 | -250 | -250 | 65212 | 152922 | 6352 |
| 1805 | 15065 | 14875 | 14920 | 14750 | 14795 | 14820 | -270 | -245 | 36152 | 89284 | 5522 |
| 1806 | 15150 | 14995 | 15005 | 14840 | 14920 | 14905 | -230 | -245 | 8398 | 21494 | 2830 |
| 1807 | 15300 | 15070 | 15085 | 14950 | 14995 | 15005 | -305 | -295 | 1240 | 2894 | 492 |
| 1808 | 15295 | 15130 | 15135 | 15040 | 15055 | 15065 | -240 | -230 | 176 | 1232 | 60 |
| 1809 | 15360 | 15060 | 15215 | 15005 | 15155 | 15130 | -205 | -230 | 68 | 596 | 12 |
| 1810 | 15440 | 15200 | 15225 | 15140 | 15195 | 15180 | -245 | -260 | 46 | 462 | -10 |
| 1811 | 15450 | 15230 | 15275 | 15200 | 15270 | 15225 | -180 | -225 | 20 | 408 | -10 |
| 1812 | 15525 | 15395 | 15395 | 15290 | 15290 | 15335 | -235 | -190 | 16 | 314 | 2 |
| 1901 | 15480 | 15375 | 15390 | 15365 | 15365 | 15375 | -115 | -105 | 22 | 26 | 22 |
| 小计 | 434812 | 763290 / -4506 | |||||||||
| 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 | 26155 | 25970 | 26135 | 25930 | 26050 | 26040 | -105 | -115 | 41912 | 90760 | -3648 |
| 1803 | 26175 | 26000 | 26155 | 25940 | 26055 | 26055 | -120 | -120 | 304396 | 242348 | -6820 |
| 1804 | 26175 | 26000 | 26180 | 25925 | 26000 | 26045 | -175 | -130 | 61974 | 82628 | 406 |
| 1805 | 26130 | 25990 | 26105 | 25880 | 26005 | 26005 | -125 | -125 | 38038 | 81002 | 2984 |
| 1806 | 26120 | 25905 | 26035 | 25840 | 25965 | 25965 | -155 | -155 | 4476 | 17134 | 1474 |
| 1807 | 25930 | 25885 | 25965 | 25850 | 25865 | 25915 | -65 | -15 | 512 | 1014 | 270 |
| 1808 | 25875 | 25815 | 25925 | 25740 | 25805 | 25835 | -70 | -40 | 116 | 392 | -16 |
| 1809 | 25850 | 25790 | 25855 | 25705 | 25765 | 25770 | -85 | -80 | 146 | 734 | 20 |
| 1810 | 25750 | 25785 | 25785 | 25650 | 25685 | 25715 | -65 | -35 | 98 | 708 | 38 |
| 1811 | 25690 | 25615 | 25670 | 25595 | 25595 | 25635 | -95 | -55 | 12 | 220 | -2 |
| 1812 | 25745 | 25460 | 25755 | 25460 | 25620 | 25620 | -125 | -125 | 14 | 86 | -4 |
| 1901 | 25610 | 25590 | 25640 | 25275 | 25570 | 25550 | -40 | -60 | 16 | 8 | 4 |
| 小计 | 451710 | 517034 / -5294 | |||||||||
| 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 | 19020 | 18790 | 19195 | 18775 | 19135 | 19035 | 115 | 15 | 33404 | 21428 | -3338 |
| 1803 | 19075 | 18815 | 19265 | 18815 | 19195 | 19100 | 120 | 25 | 45658 | 32840 | 4860 |
| 1804 | 19070 | 18850 | 19220 | 18850 | 19170 | 19055 | 100 | -15 | 3786 | 7276 | 1868 |
| 1805 | 19020 | 18850 | 19205 | 18845 | 19165 | 19100 | 145 | 80 | 1400 | 3288 | 448 |
| 1806 | 19105 | 18895 | 19165 | 18895 | 19135 | 19115 | 30 | 10 | 16 | 200 | 4 |
| 1807 | 18945 | 19185 | 19185 | 19130 | 19130 | 19155 | 185 | 210 | 4 | 138 | -2 |
| 1808 | 19215 | 19100 | 19190 | 19100 | 19190 | 19170 | -25 | -45 | 10 | 62 | 8 |
| 1809 | 19110 | 18925 | 19215 | 18925 | 19205 | 19160 | 95 | 50 | 38 | 158 | 2 |
| 1810 | 19135 | 18990 | 19200 | 18990 | 19200 | 19115 | 65 | -20 | 8 | 36 | 2 |
| 1811 | 19275 | 19275 | 19275 | 0 | 0 | 0 | 54 | 0 | |||
| 1812 | 19330 | 19330 | 19330 | 0 | 0 | 0 | 2 | 0 | |||
| 1901 | 19230 | 19085 | 19305 | 19085 | 19305 | 19195 | 75 | -35 | 4 | 2 | 2 |
| 小计 | 84328 | 65484 / 3854 | |||||||||
| 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 | 98080 | 97390 | 97390 | 95310 | 95380 | 95930 | -2700 | -2150 | 450 | 518 | -370 |
| 1803 | 97150 | 96310 | 97330 | 95890 | 95910 | 96650 | -1240 | -500 | 2428 | 4116 | -1450 |
| 1804 | 99390 | 96040 | 97540 | 96030 | 97410 | 96740 | -1980 | -2650 | 30 | 112 | 6 |
| 1805 | 99190 | 96980 | 97970 | 96390 | 96950 | 97200 | -2240 | -1990 | 740004 | 470912 | -11020 |
| 1806 | 99650 | 98000 | 98040 | 96800 | 96800 | 97700 | -2850 | -1950 | 16 | 138 | -6 |
| 1807 | 100010 | 97640 | 98430 | 96890 | 97450 | 97710 | -2560 | -2300 | 14872 | 46558 | 2088 |
| 1808 | 99780 | 98280 | 98280 | 97910 | 97910 | 98030 | -1870 | -1750 | 6 | 70 | 0 |
| 1809 | 100110 | 98000 | 98860 | 97310 | 97830 | 98030 | -2280 | -2080 | 7576 | 37328 | 1506 |
| 1810 | 100350 | 98420 | 98520 | 98420 | 98520 | 98440 | -1830 | -1910 | 10 | 188 | 6 |
| 1811 | 101220 | 98370 | 98830 | 98370 | 98830 | 98600 | -2390 | -2620 | 4 | 40 | 0 |
| 1812 | 100200 | 99150 | 99150 | -1050 | -1050 | 0 | 38 | 0 | |||
| 1901 | 100790 | 99130 | 99820 | 98590 | 98590 | 99240 | -2200 | -1550 | 98 | 116 | 34 |
| 小计 | 765494 | 560134 / -9206 | |||||||||
| 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 | 141220 | 143330 | 141220 | 143330 | 142620 | 440 | -270 | 6 | 4 | -2 |
| 1803 | 142120 | 141850 | 141850 | -270 | -270 | 0 | 2 | 0 | |||
| 1804 | 142110 | 141840 | 141840 | -270 | -270 | 0 | 2 | 0 | |||
| 1805 | 145230 | 145000 | 145570 | 144500 | 144730 | 144970 | -500 | -260 | 12492 | 17296 | -188 |
| 1806 | 145810 | 145550 | 145550 | -260 | -260 | 0 | 6 | 0 | |||
| 1807 | 143880 | 143620 | 143620 | -260 | -260 | 0 | 0 | 0 | |||
| 1808 | 145250 | 144990 | 144990 | -260 | -260 | 0 | 4 | 0 | |||
| 1809 | 146290 | 145940 | 146320 | 145750 | 145940 | 146010 | -350 | -280 | 90 | 458 | 32 |
| 1810 | 147610 | 147330 | 147330 | -280 | -280 | 0 | 2 | 0 | |||
| 1811 | 146850 | 146570 | 146570 | -280 | -280 | 0 | 2 | 0 | |||
| 1812 | 146850 | 146850 | 146850 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 147680 | 147730 | 148930 | 147300 | 148770 | 147880 | 1090 | 200 | 12 | 6 | 0 |
| 小计 | 12600 | 17782 / -158 | |||||||||
| 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 | 278.65 | 278.55 | 278.55 | 277.45 | 277.45 | 277.8 | -1.2 | -0.85 | 6 | 286 | 2 |
| 1803 | 278.9 | 278.9 | 278.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1804 | 278.35 | 278.35 | 278.35 | 0 | 0 | 0 | 264 | 0 | |||
| 1806 | 281.9 | 281.05 | 281.9 | 280.55 | 280.8 | 281.1 | -1.1 | -0.8 | 120036 | 277878 | -1036 |
| 1808 | 283.55 | 283.55 | 283.55 | 0 | 0 | 0 | 56 | 0 | |||
| 1810 | 283.4 | 283.4 | 283.4 | 0 | 0 | 0 | 34 | 0 | |||
| 1812 | 285.65 | 285.1 | 285.65 | 284.45 | 284.6 | 284.7 | -1.05 | -0.95 | 1892 | 20564 | 724 |
| 1902 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 121934 | 299086 / -310 | |||||||||
| 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 | 3830 | 3794 | 3830 | 3794 | 3797 | 3814 | -33 | -16 | 42 | 236 | -8 |
| 1803 | 3864 | 3827 | 3840 | 3814 | 3840 | 3833 | -24 | -31 | 32 | 448 | 14 |
| 1804 | 3888 | 3850 | 3850 | -38 | -38 | 0 | 148 | 0 | |||
| 1805 | 3893 | 3859 | 3876 | 3853 | 3854 | 3862 | -39 | -31 | 68 | 646 | -6 |
| 1806 | 3918 | 3889 | 3898 | 3869 | 3876 | 3881 | -42 | -37 | 402960 | 638304 | -22554 |
| 1807 | 3950 | 3906 | 3917 | 3906 | 3917 | 3912 | -33 | -38 | 14 | 282 | 0 |
| 1808 | 3971 | 3918 | 3926 | 3918 | 3926 | 3925 | -45 | -46 | 146 | 238 | 138 |
| 1809 | 3984 | 3943 | 3960 | 3936 | 3938 | 3945 | -46 | -39 | 62 | 388 | -16 |
| 1810 | 3991 | 3966 | 3975 | 3959 | 3975 | 3967 | -16 | -24 | 10 | 144 | -2 |
| 1811 | 4019 | 3990 | 3990 | -29 | -29 | 0 | 72 | 0 | |||
| 1812 | 4028 | 4003 | 4008 | 3980 | 3986 | 3991 | -42 | -37 | 1694 | 5740 | 232 |
| 1901 | 4020 | 4020 | 4020 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 405028 | 646646 / -22202 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)