| 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 | 53560 | 53650 | 53820 | 53210 | 53780 | 53500 | 220 | -60 | 64110 | 94954 | -2834 |
| 1803 | 53710 | 53760 | 53980 | 53310 | 53900 | 53600 | 190 | -110 | 249866 | 214884 | 3588 |
| 1804 | 53830 | 53850 | 54120 | 53450 | 54050 | 53760 | 220 | -70 | 66384 | 118014 | 2016 |
| 1805 | 53970 | 54050 | 54270 | 53600 | 54190 | 53920 | 220 | -50 | 34706 | 91158 | 4464 |
| 1806 | 54160 | 54250 | 54420 | 53790 | 54360 | 54080 | 200 | -80 | 4798 | 47502 | 248 |
| 1807 | 54260 | 54400 | 54560 | 53970 | 54530 | 54200 | 270 | -60 | 938 | 28494 | 24 |
| 1808 | 54430 | 54540 | 54650 | 54100 | 54650 | 54340 | 220 | -90 | 240 | 25582 | -38 |
| 1809 | 54590 | 54680 | 54850 | 54280 | 54810 | 54430 | 220 | -160 | 382 | 19648 | 32 |
| 1810 | 54770 | 54870 | 55030 | 54450 | 55000 | 54630 | 230 | -140 | 194 | 17072 | 10 |
| 1811 | 54940 | 54710 | 55100 | 54620 | 55100 | 54870 | 160 | -70 | 88 | 1522 | -52 |
| 1812 | 55120 | 55600 | 55600 | 54790 | 55180 | 55110 | 60 | -10 | 176 | 890 | -4 |
| 1901 | 55140 | 54980 | 55970 | 54950 | 55390 | 55110 | 250 | -30 | 196 | 304 | 138 |
| 小计 | 422078 | 660024 / 7592 | |||||||||
| 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 | 14645 | 14670 | 14690 | 14525 | 14585 | 14580 | -60 | -65 | 34500 | 124958 | -9028 |
| 1803 | 14730 | 14760 | 14785 | 14610 | 14660 | 14675 | -70 | -55 | 221918 | 334574 | -4644 |
| 1804 | 14815 | 14845 | 14880 | 14705 | 14755 | 14770 | -60 | -45 | 79546 | 173920 | 8162 |
| 1805 | 14900 | 14950 | 14965 | 14800 | 14840 | 14855 | -60 | -45 | 39128 | 107400 | 7522 |
| 1806 | 15000 | 15045 | 15045 | 14900 | 14940 | 14930 | -60 | -70 | 4232 | 27288 | 1398 |
| 1807 | 15070 | 15110 | 15115 | 14980 | 15035 | 15020 | -35 | -50 | 716 | 3494 | 188 |
| 1808 | 15165 | 15135 | 15160 | 15080 | 15125 | 15115 | -40 | -50 | 22 | 1208 | -6 |
| 1809 | 15210 | 15490 | 15490 | 15150 | 15180 | 15275 | -30 | 65 | 42 | 592 | 2 |
| 1810 | 15215 | 15270 | 15270 | 15140 | 15230 | 15195 | 15 | -20 | 80 | 502 | 26 |
| 1811 | 15345 | 15250 | 15280 | 15245 | 15280 | 15255 | -65 | -90 | 18 | 404 | 2 |
| 1812 | 15415 | 15380 | 15435 | 15320 | 15320 | 15365 | -95 | -50 | 10 | 488 | -2 |
| 1901 | 15440 | 15440 | 15440 | 0 | 0 | 0 | 44 | 0 | |||
| 小计 | 380212 | 774872 / 3620 | |||||||||
| 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 | 25990 | 26180 | 26230 | 26050 | 26210 | 26145 | 220 | 155 | 34686 | 78394 | -3158 |
| 1803 | 26005 | 26200 | 26250 | 26050 | 26210 | 26165 | 205 | 160 | 291540 | 229078 | 2724 |
| 1804 | 25990 | 26220 | 26235 | 26040 | 26210 | 26150 | 220 | 160 | 61416 | 91156 | 1958 |
| 1805 | 25955 | 26170 | 26200 | 26010 | 26180 | 26105 | 225 | 150 | 33222 | 87090 | 3676 |
| 1806 | 25890 | 26100 | 26140 | 25950 | 26090 | 26050 | 200 | 160 | 6392 | 20270 | 1082 |
| 1807 | 25880 | 26010 | 26080 | 25925 | 26060 | 26020 | 180 | 140 | 1004 | 2084 | 532 |
| 1808 | 25770 | 25925 | 25975 | 25840 | 25970 | 25920 | 200 | 150 | 78 | 412 | 20 |
| 1809 | 25720 | 25940 | 25940 | 25795 | 25920 | 25865 | 200 | 145 | 130 | 760 | -8 |
| 1810 | 25630 | 26880 | 26880 | 24635 | 25815 | 25780 | 185 | 150 | 28 | 724 | 6 |
| 1811 | 25570 | 25770 | 25770 | 25625 | 25710 | 25710 | 140 | 140 | 24 | 224 | 4 |
| 1812 | 25685 | 25645 | 25720 | 25645 | 25720 | 25700 | 35 | 15 | 8 | 84 | 0 |
| 1901 | 25495 | 25685 | 25685 | 25630 | 25640 | 25650 | 145 | 155 | 14 | 18 | 10 |
| 小计 | 428542 | 510294 / 6846 | |||||||||
| 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 | 19405 | 19550 | 19550 | 19270 | 19450 | 19385 | 45 | -20 | 10586 | 13534 | -1958 |
| 1803 | 19465 | 19575 | 19575 | 19305 | 19480 | 19435 | 15 | -30 | 53950 | 40976 | -1980 |
| 1804 | 19425 | 19490 | 19490 | 19285 | 19465 | 19400 | 40 | -25 | 2768 | 9414 | 410 |
| 1805 | 19420 | 19510 | 19510 | 19280 | 19455 | 19365 | 35 | -55 | 1800 | 4874 | 410 |
| 1806 | 19445 | 19415 | 19415 | 19250 | 19320 | 19280 | -125 | -165 | 108 | 360 | 82 |
| 1807 | 19455 | 19265 | 19280 | 19265 | 19280 | 19275 | -175 | -180 | 6 | 148 | 2 |
| 1808 | 19370 | 19400 | 19400 | 19280 | 19280 | 19340 | -90 | -30 | 4 | 86 | -4 |
| 1809 | 19390 | 19395 | 19430 | 19275 | 19275 | 19355 | -115 | -35 | 16 | 170 | -4 |
| 1810 | 19395 | 19415 | 19415 | 19295 | 19295 | 19355 | -100 | -40 | 4 | 38 | 0 |
| 1811 | 19370 | 19400 | 19400 | 30 | 30 | 0 | 64 | 0 | |||
| 1812 | 19440 | 19440 | 19440 | 0 | 0 | 0 | 8 | 0 | |||
| 1901 | 19455 | 19455 | 19455 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 69242 | 69696 / -3042 | |||||||||
| 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 | 95380 | 96240 | 98180 | 96240 | 98180 | 97390 | 2800 | 2010 | 318 | 332 | -146 |
| 1803 | 96420 | 95760 | 97840 | 95760 | 97710 | 96800 | 1290 | 380 | 148 | 3704 | -102 |
| 1804 | 96670 | 98400 | 98400 | 97740 | 97740 | 97870 | 1070 | 1200 | 10 | 96 | -10 |
| 1805 | 96770 | 97500 | 98860 | 97080 | 98540 | 98040 | 1770 | 1270 | 757364 | 460512 | 10004 |
| 1806 | 96450 | 97530 | 98840 | 97530 | 98470 | 98560 | 2020 | 2110 | 74 | 122 | -2 |
| 1807 | 97200 | 97850 | 99280 | 97550 | 98960 | 98540 | 1760 | 1340 | 14732 | 47028 | 392 |
| 1808 | 98030 | 98030 | 98030 | 0 | 0 | 0 | 70 | 0 | |||
| 1809 | 97680 | 98220 | 99680 | 97990 | 99290 | 98860 | 1610 | 1180 | 6970 | 41166 | 1170 |
| 1810 | 96880 | 98360 | 99420 | 98360 | 99420 | 98640 | 2540 | 1760 | 24 | 220 | 8 |
| 1811 | 98600 | 100390 | 100390 | 1790 | 1790 | 0 | 40 | 0 | |||
| 1812 | 98280 | 98280 | 98280 | 0 | 0 | 0 | 40 | 0 | |||
| 1901 | 98440 | 99670 | 100560 | 99070 | 100410 | 100040 | 1970 | 1600 | 170 | 160 | 8 |
| 小计 | 779810 | 553490 / 11322 | |||||||||
| 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 | 144630 | 145980 | 146880 | 145340 | 146690 | 146110 | 2060 | 1480 | 15690 | 19782 | 1150 |
| 1806 | 145840 | 147330 | 147330 | 1490 | 1490 | 0 | 6 | 0 | |||
| 1807 | 143900 | 145370 | 145370 | 1470 | 1470 | 0 | 0 | 0 | |||
| 1808 | 145270 | 146750 | 146750 | 1480 | 1480 | 0 | 4 | 0 | |||
| 1809 | 146230 | 147110 | 147800 | 146500 | 147530 | 147240 | 1300 | 1010 | 320 | 904 | 210 |
| 1810 | 147550 | 148570 | 148570 | 1020 | 1020 | 0 | 2 | 0 | |||
| 1811 | 146780 | 149310 | 149310 | 149310 | 149310 | 149310 | 2530 | 2530 | 2 | 2 | 0 |
| 1812 | 146780 | 146780 | 146780 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 147300 | 147300 | 147300 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 16012 | 20714 / 1360 | |||||||||
| 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 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 0 | 0 | 2 | 282 | -2 |
| 1803 | 278.9 | 278.9 | 278.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1804 | 276.3 | 276.3 | 276.3 | 0 | 0 | 0 | 268 | 0 | |||
| 1806 | 278.65 | 278.9 | 279.15 | 278.45 | 278.5 | 278.85 | -0.15 | 0.2 | 91784 | 274708 | -358 |
| 1808 | 282.55 | 282.75 | 282.75 | 0.2 | 0.2 | 0 | 56 | 0 | |||
| 1810 | 283.4 | 283.4 | 283.4 | 0 | 0 | 0 | 34 | 0 | |||
| 1812 | 282.5 | 283.55 | 283.55 | 282.05 | 282.7 | 282.9 | 0.2 | 0.4 | 2326 | 22270 | 332 |
| 1902 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 94112 | 297622 / -28 | |||||||||
| 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 | 3772 | 3759 | 3762 | 3759 | 3760 | 3760 | -12 | -12 | 24 | 216 | -20 |
| 1803 | 3784 | 3780 | 3786 | 3778 | 3778 | 3781 | -6 | -3 | 26 | 436 | -12 |
| 1804 | 3830 | 3830 | 3830 | 0 | 0 | 0 | 148 | 0 | |||
| 1805 | 3825 | 3825 | 3834 | 3816 | 3821 | 3824 | -4 | -1 | 100 | 628 | -16 |
| 1806 | 3844 | 3841 | 3848 | 3835 | 3838 | 3841 | -6 | -3 | 207686 | 668780 | 6456 |
| 1807 | 3870 | 3868 | 3881 | 3860 | 3868 | 3870 | -2 | 0 | 20 | 288 | 0 |
| 1808 | 3895 | 3888 | 3888 | 3888 | 3888 | 3888 | -7 | -7 | 4 | 214 | -4 |
| 1809 | 3902 | 3907 | 3909 | 3903 | 3903 | 3906 | 1 | 4 | 18 | 376 | -2 |
| 1810 | 3918 | 3924 | 3924 | 3924 | 3924 | 3924 | 6 | 6 | 2 | 152 | -2 |
| 1811 | 3940 | 3941 | 3941 | 3941 | 3941 | 3941 | 1 | 1 | 2 | 74 | 0 |
| 1812 | 3950 | 3944 | 3956 | 3943 | 3943 | 3949 | -7 | -1 | 1758 | 6682 | 252 |
| 1901 | 3997 | 3997 | 3997 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 209640 | 677996 / 6652 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)