| 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 | 53490 | 52790 | 52860 | 52450 | 52620 | 52630 | -870 | -860 | 87640 | 88638 | -4670 |
| 1803 | 53640 | 52930 | 52990 | 52530 | 52730 | 52760 | -910 | -880 | 280792 | 234906 | 19330 |
| 1804 | 53780 | 53080 | 53160 | 52700 | 52860 | 52910 | -920 | -870 | 111598 | 138596 | 16188 |
| 1805 | 53950 | 53380 | 53380 | 52880 | 53010 | 53060 | -940 | -890 | 55732 | 106776 | 11146 |
| 1806 | 54120 | 53510 | 53510 | 53060 | 53210 | 53230 | -910 | -890 | 10966 | 51480 | 2746 |
| 1807 | 54320 | 53800 | 53800 | 53260 | 53350 | 53390 | -970 | -930 | 1890 | 29576 | 862 |
| 1808 | 54500 | 53810 | 53810 | 53400 | 53500 | 53540 | -1000 | -960 | 1256 | 27506 | 448 |
| 1809 | 54710 | 54200 | 54200 | 53590 | 53680 | 53750 | -1030 | -960 | 1430 | 22158 | 68 |
| 1810 | 54940 | 54130 | 54150 | 53780 | 53880 | 53940 | -1060 | -1000 | 776 | 17816 | -76 |
| 1811 | 55030 | 54260 | 54350 | 53920 | 54010 | 54050 | -1020 | -980 | 244 | 1492 | -96 |
| 1812 | 55110 | 54380 | 54390 | 54100 | 54100 | 54230 | -1010 | -880 | 444 | 888 | -38 |
| 1901 | 55260 | 54510 | 54520 | 54270 | 54280 | 54430 | -980 | -830 | 134 | 378 | -38 |
| 小计 | 552902 | 720210 / 45870 | |||||||||
| 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 | 14575 | 14495 | 14640 | 14435 | 14570 | 14555 | -5 | -20 | 32602 | 111568 | -7524 |
| 1803 | 14665 | 14560 | 14725 | 14530 | 14640 | 14635 | -25 | -30 | 176038 | 322908 | -10162 |
| 1804 | 14750 | 14665 | 14805 | 14615 | 14730 | 14725 | -20 | -25 | 71462 | 170734 | 76 |
| 1805 | 14840 | 14775 | 14890 | 14715 | 14815 | 14810 | -25 | -30 | 37398 | 119144 | 9134 |
| 1806 | 14925 | 14855 | 14980 | 14805 | 14910 | 14890 | -15 | -35 | 2062 | 28100 | 464 |
| 1807 | 15010 | 14910 | 15055 | 14905 | 14990 | 14975 | -20 | -35 | 676 | 3842 | 186 |
| 1808 | 15070 | 15015 | 15135 | 15000 | 15050 | 15050 | -20 | -20 | 168 | 1200 | -16 |
| 1809 | 15120 | 15125 | 15125 | 15125 | 15125 | 15125 | 5 | 5 | 2 | 592 | -2 |
| 1810 | 15205 | 15110 | 15240 | 15110 | 15155 | 15155 | -50 | -50 | 24 | 524 | 10 |
| 1811 | 15215 | 15180 | 15295 | 15180 | 15295 | 15235 | 80 | 20 | 6 | 408 | 4 |
| 1812 | 15365 | 15265 | 15265 | 15240 | 15245 | 15250 | -120 | -115 | 8 | 480 | -4 |
| 1901 | 15375 | 15340 | 15400 | 15310 | 15390 | 15365 | 15 | -10 | 16 | 52 | 8 |
| 小计 | 320462 | 759552 / -7826 | |||||||||
| 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 | 26115 | 26100 | 26210 | 25840 | 25885 | 26045 | -230 | -70 | 31614 | 65282 | -6908 |
| 1803 | 26125 | 26135 | 26215 | 25820 | 25875 | 26065 | -250 | -60 | 344828 | 226272 | 2844 |
| 1804 | 26115 | 26125 | 26200 | 25815 | 25855 | 26055 | -260 | -60 | 70244 | 101656 | 8214 |
| 1805 | 26070 | 26105 | 26160 | 25780 | 25815 | 26005 | -255 | -65 | 40094 | 92508 | 3272 |
| 1806 | 26010 | 26025 | 26095 | 25710 | 25740 | 25915 | -270 | -95 | 5822 | 22514 | 1738 |
| 1807 | 25975 | 26005 | 26060 | 25700 | 25710 | 25920 | -265 | -55 | 202 | 2324 | 110 |
| 1808 | 25900 | 25935 | 25995 | 25650 | 25650 | 25900 | -250 | 0 | 28 | 428 | -4 |
| 1809 | 25820 | 25875 | 25875 | 25550 | 25550 | 25715 | -270 | -105 | 36 | 774 | -4 |
| 1810 | 25740 | 25760 | 25790 | 25565 | 25565 | 25745 | -175 | 5 | 42 | 722 | -8 |
| 1811 | 25745 | 25765 | 25765 | 25475 | 25475 | 25695 | -270 | -50 | 28 | 238 | 12 |
| 1812 | 25700 | 25315 | 25315 | 25315 | 25315 | 25315 | -385 | -385 | 2 | 80 | 2 |
| 1901 | 25570 | 25500 | 25560 | 25375 | 25375 | 25500 | -195 | -70 | 16 | 34 | 16 |
| 小计 | 492956 | 512832 / 9284 | |||||||||
| 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 | 19510 | 19715 | 19730 | 19525 | 19550 | 19640 | 40 | 130 | 5150 | 11882 | -908 |
| 1803 | 19580 | 19740 | 19780 | 19560 | 19575 | 19690 | -5 | 110 | 48702 | 47512 | -2334 |
| 1804 | 19590 | 19680 | 19740 | 19515 | 19520 | 19630 | -70 | 40 | 3080 | 11430 | 720 |
| 1805 | 19510 | 19580 | 19700 | 19495 | 19520 | 19615 | 10 | 105 | 1428 | 6100 | 296 |
| 1806 | 19590 | 19640 | 19685 | 19260 | 19510 | 19540 | -80 | -50 | 62 | 496 | 24 |
| 1807 | 19640 | 19600 | 19620 | 19580 | 19580 | 19605 | -60 | -35 | 18 | 162 | 0 |
| 1808 | 19340 | 19305 | 19305 | -35 | -35 | 0 | 86 | 0 | |||
| 1809 | 19535 | 19630 | 19630 | 19550 | 19550 | 19585 | 15 | 50 | 12 | 166 | -2 |
| 1810 | 19355 | 19605 | 19605 | 19605 | 19605 | 19605 | 250 | 250 | 2 | 38 | 0 |
| 1811 | 19635 | 19620 | 19620 | 19620 | 19620 | 19620 | -15 | -15 | 2 | 64 | -2 |
| 1812 | 19440 | 19650 | 19650 | 19650 | 19650 | 19650 | 210 | 210 | 2 | 10 | 2 |
| 1901 | 19455 | 19455 | 19455 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 58458 | 77970 / -2204 | |||||||||
| 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 | 97670 | 98000 | 98700 | 97300 | 97300 | 98120 | -370 | 450 | 106 | 270 | -64 |
| 1803 | 98020 | 99000 | 99190 | 97800 | 98230 | 98650 | 210 | 630 | 328 | 3562 | -86 |
| 1804 | 97730 | 98500 | 99380 | 98500 | 99380 | 98910 | 1650 | 1180 | 14 | 94 | 2 |
| 1805 | 98480 | 99230 | 99810 | 98270 | 98640 | 99150 | 160 | 670 | 805358 | 473946 | -1062 |
| 1806 | 98560 | 99400 | 99400 | 99250 | 99350 | 99340 | 790 | 780 | 66 | 124 | 2 |
| 1807 | 98890 | 99960 | 100220 | 98730 | 99070 | 99610 | 180 | 720 | 17236 | 49582 | 1604 |
| 1808 | 98080 | 99750 | 99750 | 99160 | 99160 | 99630 | 1080 | 1550 | 10 | 74 | -10 |
| 1809 | 99300 | 99990 | 100490 | 99040 | 99450 | 99930 | 150 | 630 | 6126 | 43894 | 1068 |
| 1810 | 99200 | 100380 | 100380 | 99400 | 99400 | 99870 | 200 | 670 | 22 | 198 | -16 |
| 1811 | 98610 | 98770 | 98770 | 160 | 160 | 0 | 48 | 0 | |||
| 1812 | 99480 | 100500 | 100900 | 99680 | 99680 | 100290 | 200 | 810 | 14 | 42 | 4 |
| 1901 | 100730 | 101090 | 101330 | 100110 | 100600 | 100870 | -130 | 140 | 86 | 178 | -8 |
| 小计 | 829366 | 572012 / 1434 | |||||||||
| 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 | 146570 | 146850 | 146900 | 146180 | 146600 | 146530 | 30 | -40 | 7120 | 19580 | 28 |
| 1806 | 147320 | 147280 | 147280 | -40 | -40 | 0 | 6 | 0 | |||
| 1807 | 145360 | 145320 | 145320 | -40 | -40 | 0 | 0 | 0 | |||
| 1808 | 146740 | 146700 | 146700 | -40 | -40 | 0 | 4 | 0 | |||
| 1809 | 147730 | 146200 | 147770 | 146200 | 147540 | 147190 | -190 | -540 | 182 | 976 | -4 |
| 1810 | 149070 | 148520 | 148520 | -550 | -550 | 0 | 2 | 0 | |||
| 1811 | 149810 | 149260 | 149260 | -550 | -550 | 0 | 2 | 0 | |||
| 1812 | 149810 | 149810 | 149810 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 147300 | 147300 | 147300 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 7302 | 20584 / 24 | |||||||||
| 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 | 276.3 | 276.45 | 277.3 | 275.65 | 277.3 | 276.45 | 1 | 0.15 | 22 | 272 | -8 |
| 1803 | 278.9 | 278.9 | 278.9 | 0 | 0 | 0 | 4 | 0 | |||
| 1804 | 276.3 | 278.25 | 278.3 | 278.25 | 278.3 | 278.25 | 2 | 1.95 | 8 | 268 | 0 |
| 1806 | 279.1 | 279.65 | 280.7 | 279.15 | 280.7 | 279.8 | 1.6 | 0.7 | 129994 | 289142 | 6248 |
| 1808 | 282.75 | 282.75 | 282.75 | 0 | 0 | 0 | 56 | 0 | |||
| 1810 | 283.4 | 283.4 | 283.4 | 0 | 0 | 0 | 34 | 0 | |||
| 1812 | 283.25 | 283.85 | 284.75 | 283.3 | 284.75 | 284.1 | 1.5 | 0.85 | 3202 | 23698 | 1074 |
| 1902 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 133226 | 313474 / 7314 | |||||||||
| 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 | 3770 | 3743 | 3769 | 3743 | 3769 | 3752 | -1 | -18 | 20 | 220 | 10 |
| 1803 | 3785 | 3749 | 3777 | 3749 | 3777 | 3771 | -8 | -14 | 18 | 442 | 0 |
| 1804 | 3809 | 3809 | 3809 | 0 | 0 | 0 | 146 | 0 | |||
| 1805 | 3824 | 3822 | 3822 | 3786 | 3813 | 3808 | -11 | -16 | 80 | 622 | 0 |
| 1806 | 3843 | 3840 | 3844 | 3806 | 3836 | 3825 | -7 | -18 | 437610 | 696240 | 19516 |
| 1807 | 3873 | 3873 | 3873 | 0 | 0 | 0 | 294 | 0 | |||
| 1808 | 3888 | 3888 | 3888 | 0 | 0 | 0 | 210 | 0 | |||
| 1809 | 3904 | 3894 | 3902 | 3880 | 3902 | 3896 | -2 | -8 | 32 | 400 | 16 |
| 1810 | 3926 | 3926 | 3926 | 0 | 0 | 0 | 160 | 0 | |||
| 1811 | 3941 | 3941 | 3941 | 0 | 0 | 0 | 74 | 0 | |||
| 1812 | 3946 | 3945 | 3949 | 3911 | 3940 | 3927 | -6 | -19 | 2320 | 7696 | 54 |
| 1901 | 3997 | 3997 | 3997 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 440080 | 706506 / 19596 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)