| 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 | 53690 | 53600 | 53790 | 53360 | 53560 | 53590 | -130 | -100 | 62942 | 100504 | -5048 |
| 1803 | 53800 | 53720 | 53950 | 53450 | 53670 | 53680 | -130 | -120 | 204204 | 211606 | -2446 |
| 1804 | 53910 | 53810 | 54080 | 53580 | 53800 | 53840 | -110 | -70 | 54316 | 113690 | 2072 |
| 1805 | 54060 | 53970 | 54220 | 53700 | 53940 | 53960 | -120 | -100 | 28904 | 86138 | 2022 |
| 1806 | 54230 | 54160 | 54370 | 53890 | 54130 | 54160 | -100 | -70 | 4030 | 46584 | 666 |
| 1807 | 54380 | 54310 | 54550 | 54080 | 54320 | 54270 | -60 | -110 | 1184 | 28334 | 124 |
| 1808 | 54540 | 54470 | 54630 | 54270 | 54410 | 54440 | -130 | -100 | 270 | 25598 | 52 |
| 1809 | 54640 | 54650 | 54850 | 54430 | 54620 | 54650 | -20 | 10 | 462 | 19598 | 4 |
| 1810 | 54840 | 54810 | 55010 | 54610 | 54770 | 54810 | -70 | -30 | 232 | 17048 | 24 |
| 1811 | 54910 | 54890 | 55200 | 54730 | 54930 | 54960 | 20 | 50 | 284 | 1596 | -106 |
| 1812 | 55190 | 55020 | 55330 | 54950 | 55100 | 55170 | -90 | -20 | 116 | 844 | 20 |
| 1901 | 55360 | 55240 | 55370 | 55070 | 55230 | 55250 | -130 | -110 | 38 | 134 | -6 |
| 小计 | 356982 | 651674 / -2622 | |||||||||
| 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 | 14545 | 14530 | 14610 | 14420 | 14535 | 14540 | -10 | -5 | 48428 | 144696 | -9514 |
| 1803 | 14635 | 14635 | 14700 | 14505 | 14620 | 14620 | -15 | -15 | 228818 | 341062 | 1614 |
| 1804 | 14725 | 14735 | 14795 | 14600 | 14715 | 14715 | -10 | -10 | 63796 | 159370 | 6448 |
| 1805 | 14820 | 14820 | 14885 | 14695 | 14790 | 14800 | -30 | -20 | 34662 | 94584 | 5300 |
| 1806 | 14905 | 14925 | 14975 | 14795 | 14880 | 14900 | -25 | -5 | 4852 | 23010 | 1516 |
| 1807 | 15005 | 15000 | 15045 | 14880 | 14975 | 14990 | -30 | -15 | 796 | 3134 | 240 |
| 1808 | 15065 | 15080 | 15135 | 14955 | 15060 | 15055 | -5 | -10 | 264 | 1252 | 20 |
| 1809 | 15130 | 15165 | 15215 | 15010 | 15155 | 15110 | 25 | -20 | 64 | 592 | -4 |
| 1810 | 15180 | 15195 | 15270 | 15190 | 15195 | 15215 | 15 | 35 | 20 | 476 | 14 |
| 1811 | 15225 | 15285 | 15285 | 15155 | 15245 | 15205 | 20 | -20 | 10 | 402 | -6 |
| 1812 | 15335 | 15355 | 15355 | 15280 | 15350 | 15335 | 15 | 0 | 38 | 330 | 16 |
| 1901 | 15375 | 15365 | 15445 | 15365 | 15445 | 15405 | 70 | 30 | 8 | 28 | 2 |
| 小计 | 381756 | 768936 / 5646 | |||||||||
| 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 | 26040 | 26085 | 26110 | 25920 | 25975 | 26005 | -65 | -35 | 34562 | 86248 | -4512 |
| 1803 | 26055 | 26090 | 26130 | 25925 | 25995 | 26010 | -60 | -45 | 280388 | 233230 | -9118 |
| 1804 | 26045 | 26080 | 26115 | 25920 | 25985 | 26000 | -60 | -45 | 55486 | 86116 | 3488 |
| 1805 | 26005 | 26015 | 26075 | 25870 | 25945 | 25965 | -60 | -40 | 30052 | 81848 | 846 |
| 1806 | 25965 | 25965 | 26015 | 25830 | 25895 | 25910 | -70 | -55 | 3660 | 18152 | 1018 |
| 1807 | 25915 | 25870 | 25910 | 25780 | 25840 | 25875 | -75 | -40 | 290 | 1118 | 104 |
| 1808 | 25835 | 25865 | 25865 | 25760 | 25760 | 25820 | -75 | -15 | 34 | 400 | 8 |
| 1809 | 25770 | 25735 | 25785 | 25655 | 25695 | 25720 | -75 | -50 | 78 | 756 | 22 |
| 1810 | 25715 | 25625 | 25665 | 25625 | 25650 | 25645 | -65 | -70 | 28 | 712 | 4 |
| 1811 | 25635 | 25615 | 25615 | 25615 | 25615 | 25615 | -20 | -20 | 6 | 216 | -4 |
| 1812 | 25620 | 25590 | 25590 | 25590 | 25590 | 25590 | -30 | -30 | 2 | 86 | 0 |
| 1901 | 25550 | 25550 | 25550 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 404586 | 508890 / -8144 | |||||||||
| 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 | 19035 | 19175 | 19270 | 19035 | 19270 | 19160 | 235 | 125 | 20062 | 18842 | -2586 |
| 1803 | 19100 | 19195 | 19340 | 19080 | 19330 | 19220 | 230 | 120 | 46984 | 37432 | 4592 |
| 1804 | 19055 | 19170 | 19300 | 19060 | 19290 | 19235 | 235 | 180 | 2432 | 8256 | 980 |
| 1805 | 19100 | 19145 | 19290 | 19070 | 19240 | 19215 | 140 | 115 | 2260 | 3738 | 450 |
| 1806 | 19115 | 19085 | 19215 | 19050 | 19215 | 19085 | 100 | -30 | 42 | 192 | -8 |
| 1807 | 19155 | 19195 | 19235 | 19080 | 19235 | 19200 | 80 | 45 | 12 | 138 | 0 |
| 1808 | 19170 | 19255 | 19255 | 19250 | 19255 | 19250 | 85 | 80 | 26 | 88 | 26 |
| 1809 | 19160 | 19180 | 19290 | 19090 | 19260 | 19200 | 100 | 40 | 20 | 146 | -12 |
| 1810 | 19115 | 19125 | 19265 | 19125 | 19265 | 19215 | 150 | 100 | 6 | 36 | 0 |
| 1811 | 19275 | 19290 | 19290 | 19285 | 19285 | 19285 | 10 | 10 | 12 | 66 | 12 |
| 1812 | 19330 | 19280 | 19280 | 19280 | 19280 | 19280 | -50 | -50 | 2 | 4 | 2 |
| 1901 | 19195 | 19180 | 19225 | 18995 | 19225 | 19125 | 30 | -70 | 38 | 24 | 22 |
| 小计 | 71896 | 68962 / 3478 | |||||||||
| 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 | 95930 | 95680 | 96280 | 95680 | 96000 | 95970 | 70 | 40 | 70 | 494 | -24 |
| 1803 | 96650 | 95910 | 96840 | 95910 | 96000 | 96560 | -650 | -90 | 382 | 3888 | -228 |
| 1804 | 96740 | 96540 | 96540 | 96540 | 96540 | 96540 | -200 | -200 | 2 | 110 | -2 |
| 1805 | 97200 | 96880 | 97440 | 96500 | 96780 | 97020 | -420 | -180 | 584154 | 471862 | 950 |
| 1806 | 97700 | 97170 | 97280 | 97000 | 97000 | 97120 | -700 | -580 | 14 | 124 | -14 |
| 1807 | 97710 | 97450 | 97890 | 96990 | 97230 | 97500 | -480 | -210 | 10262 | 46816 | 258 |
| 1808 | 98030 | 98030 | 98030 | 0 | 0 | 0 | 70 | 0 | |||
| 1809 | 98030 | 97850 | 98300 | 97460 | 97650 | 97980 | -380 | -50 | 5428 | 38630 | 1302 |
| 1810 | 98440 | 98440 | 98440 | 0 | 0 | 0 | 188 | 0 | |||
| 1811 | 98600 | 98600 | 98600 | 0 | 0 | 0 | 40 | 0 | |||
| 1812 | 99150 | 98120 | 98630 | 98100 | 98100 | 98280 | -1050 | -870 | 6 | 40 | 2 |
| 1901 | 99240 | 99170 | 99720 | 98400 | 98760 | 99160 | -480 | -80 | 78 | 138 | 22 |
| 小计 | 600396 | 562400 / 2266 | |||||||||
| 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 | 142620 | 142620 | 142620 | 0 | 0 | 0 | 4 | 0 | |||
| 1803 | 141850 | 141850 | 141850 | 0 | 0 | 0 | 2 | 0 | |||
| 1804 | 141840 | 141840 | 141840 | 0 | 0 | 0 | 2 | 0 | |||
| 1805 | 144970 | 144730 | 145140 | 143630 | 143770 | 144420 | -1200 | -550 | 14194 | 18078 | 782 |
| 1806 | 145550 | 145000 | 145000 | -550 | -550 | 0 | 6 | 0 | |||
| 1807 | 143620 | 143080 | 143080 | -540 | -540 | 0 | 0 | 0 | |||
| 1808 | 144990 | 144440 | 144440 | -550 | -550 | 0 | 4 | 0 | |||
| 1809 | 146010 | 145930 | 145930 | 144770 | 144770 | 145190 | -1240 | -820 | 60 | 458 | 0 |
| 1810 | 147330 | 146500 | 146500 | -830 | -830 | 0 | 2 | 0 | |||
| 1811 | 146570 | 145740 | 145740 | -830 | -830 | 0 | 2 | 0 | |||
| 1812 | 146570 | 145740 | 145740 | -830 | -830 | 0 | 0 | 0 | |||
| 1901 | 147880 | 147300 | 147300 | -580 | -580 | 0 | 6 | 0 | |||
| 小计 | 14254 | 18564 / 782 | |||||||||
| 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 | 277.8 | 277 | 277.5 | 275.25 | 276.6 | 276.45 | -1.2 | -1.35 | 14 | 284 | -2 |
| 1803 | 278.9 | 278.9 | 278.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1804 | 278.35 | 278.5 | 278.55 | 278.5 | 278.55 | 278.5 | 0.2 | 0.15 | 4 | 266 | 2 |
| 1806 | 281.1 | 280.95 | 281 | 278.65 | 279.25 | 279.65 | -1.85 | -1.45 | 120704 | 275960 | -1918 |
| 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 | 284.7 | 284.85 | 284.9 | 282.45 | 282.95 | 283.6 | -1.75 | -1.1 | 1060 | 20764 | 200 |
| 1902 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 121782 | 297368 / -1718 | |||||||||
| 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 | 3814 | 3798 | 3798 | 3798 | 3798 | 3798 | -16 | -16 | 2 | 238 | 2 |
| 1803 | 3833 | 3840 | 3840 | 3807 | 3807 | 3819 | -26 | -14 | 10 | 450 | 2 |
| 1804 | 3850 | 3830 | 3830 | -20 | -20 | 0 | 148 | 0 | |||
| 1805 | 3862 | 3855 | 3855 | 3830 | 3839 | 3846 | -23 | -16 | 72 | 646 | 0 |
| 1806 | 3881 | 3884 | 3884 | 3846 | 3852 | 3863 | -29 | -18 | 327046 | 650276 | 11972 |
| 1807 | 3912 | 3893 | 3893 | 3893 | 3893 | 3893 | -19 | -19 | 6 | 282 | 0 |
| 1808 | 3925 | 3923 | 3923 | 3922 | 3922 | 3922 | -3 | -3 | 4 | 238 | 0 |
| 1809 | 3945 | 3935 | 3940 | 3923 | 3923 | 3933 | -22 | -12 | 10 | 384 | -4 |
| 1810 | 3967 | 3961 | 3961 | 3940 | 3940 | 3954 | -27 | -13 | 6 | 150 | 6 |
| 1811 | 3990 | 3957 | 3957 | 3957 | 3957 | 3957 | -33 | -33 | 2 | 74 | 2 |
| 1812 | 3991 | 3990 | 3992 | 3957 | 3965 | 3973 | -26 | -18 | 1500 | 5964 | 224 |
| 1901 | 4020 | 3997 | 3997 | 3997 | 3997 | 3997 | -23 | -23 | 2 | 2 | 2 |
| 小计 | 328660 | 658852 / 12206 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)