| 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 | 52880 | 52800 | 53420 | 52640 | 53270 | 53030 | 390 | 150 | 28490 | 37770 | -8060 |
| 1803 | 53140 | 52960 | 53670 | 52820 | 53520 | 53180 | 380 | 40 | 191514 | 181386 | 806 |
| 1804 | 53300 | 53070 | 53830 | 52970 | 53670 | 53390 | 370 | 90 | 110622 | 197180 | 10798 |
| 1805 | 53450 | 53290 | 53960 | 53120 | 53830 | 53500 | 380 | 50 | 39896 | 142332 | 3744 |
| 1806 | 53620 | 53450 | 54130 | 53310 | 53990 | 53720 | 370 | 100 | 9280 | 60598 | 210 |
| 1807 | 53840 | 53600 | 54310 | 53510 | 54160 | 53810 | 320 | -30 | 1188 | 37162 | 80 |
| 1808 | 53970 | 53800 | 54490 | 53720 | 54380 | 53960 | 410 | -10 | 646 | 35528 | 34 |
| 1809 | 54190 | 53970 | 54670 | 53890 | 54560 | 54370 | 370 | 180 | 284 | 29434 | -58 |
| 1810 | 54350 | 54120 | 54850 | 54120 | 54760 | 54600 | 410 | 250 | 362 | 24822 | 36 |
| 1811 | 54550 | 54330 | 55030 | 54260 | 54940 | 54760 | 390 | 210 | 504 | 16242 | 34 |
| 1812 | 54820 | 54500 | 55160 | 54440 | 55090 | 54790 | 270 | -30 | 368 | 1240 | 74 |
| 1901 | 54960 | 54780 | 55350 | 54780 | 55230 | 55020 | 270 | 60 | 16 | 498 | 4 |
| 小计 | 383170 | 764192 / 7702 | |||||||||
| 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 | 14275 | 14300 | 14360 | 14240 | 14300 | 14310 | 25 | 35 | 8830 | 54420 | -3330 |
| 1803 | 14370 | 14340 | 14460 | 14310 | 14390 | 14395 | 20 | 25 | 182842 | 260134 | -7226 |
| 1804 | 14455 | 14435 | 14550 | 14400 | 14475 | 14490 | 20 | 35 | 108734 | 253726 | 3184 |
| 1805 | 14545 | 14520 | 14630 | 14495 | 14565 | 14575 | 20 | 30 | 50474 | 171872 | 4438 |
| 1806 | 14620 | 14635 | 14705 | 14585 | 14640 | 14660 | 20 | 40 | 16590 | 56900 | 6988 |
| 1807 | 14715 | 14715 | 14790 | 14670 | 14720 | 14745 | 5 | 30 | 1030 | 7992 | 148 |
| 1808 | 14800 | 14790 | 14885 | 14775 | 14815 | 14835 | 15 | 35 | 434 | 1312 | 116 |
| 1809 | 14880 | 14870 | 14940 | 14870 | 14905 | 14900 | 25 | 20 | 126 | 678 | 72 |
| 1810 | 14975 | 15005 | 15010 | 14995 | 15010 | 15000 | 35 | 25 | 6 | 508 | -2 |
| 1811 | 14980 | 15080 | 15085 | 15080 | 15085 | 15080 | 105 | 100 | 6 | 384 | -6 |
| 1812 | 15145 | 15145 | 15145 | 0 | 0 | 0 | 418 | 0 | |||
| 1901 | 15105 | 15140 | 15140 | 15140 | 15140 | 15140 | 35 | 35 | 2 | 152 | 2 |
| 小计 | 369074 | 808496 / 4384 | |||||||||
| 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 | 26680 | 26630 | 26900 | 26585 | 26810 | 26770 | 130 | 90 | 7000 | 12740 | -2370 |
| 1803 | 26730 | 26730 | 26950 | 26630 | 26850 | 26800 | 120 | 70 | 264264 | 175534 | -9172 |
| 1804 | 26705 | 26705 | 26935 | 26615 | 26825 | 26790 | 120 | 85 | 130512 | 170550 | 12286 |
| 1805 | 26635 | 26610 | 26850 | 26540 | 26750 | 26720 | 115 | 85 | 47808 | 103358 | 296 |
| 1806 | 26525 | 26545 | 26740 | 26450 | 26660 | 26615 | 135 | 90 | 11110 | 35938 | 1662 |
| 1807 | 26435 | 26405 | 26640 | 26405 | 26510 | 26520 | 75 | 85 | 394 | 3538 | -60 |
| 1808 | 26350 | 26435 | 26480 | 26385 | 26440 | 26415 | 90 | 65 | 34 | 670 | 0 |
| 1809 | 26270 | 26265 | 26395 | 26245 | 26375 | 26330 | 105 | 60 | 50 | 834 | -4 |
| 1810 | 26175 | 26255 | 26280 | 26255 | 26280 | 26265 | 105 | 90 | 8 | 778 | -2 |
| 1811 | 26100 | 26220 | 26220 | 26210 | 26210 | 26215 | 110 | 115 | 4 | 296 | -2 |
| 1812 | 26060 | 26090 | 26220 | 26090 | 26220 | 26155 | 160 | 95 | 8 | 192 | 4 |
| 1901 | 26050 | 26055 | 26145 | 26055 | 26145 | 26070 | 95 | 20 | 10 | 110 | 10 |
| 小计 | 461202 | 504538 / 2648 | |||||||||
| 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 | 19480 | 19675 | 19725 | 19595 | 19670 | 19665 | 190 | 185 | 450 | 4230 | -100 |
| 1803 | 19500 | 19655 | 19785 | 19595 | 19660 | 19690 | 160 | 190 | 46992 | 41554 | 822 |
| 1804 | 19495 | 19665 | 19755 | 19580 | 19650 | 19665 | 155 | 170 | 13380 | 19844 | 1378 |
| 1805 | 19495 | 19620 | 19755 | 19580 | 19640 | 19660 | 145 | 165 | 2574 | 9810 | 982 |
| 1806 | 19485 | 19695 | 19700 | 19600 | 19655 | 19635 | 170 | 150 | 184 | 664 | 74 |
| 1807 | 19395 | 19560 | 19560 | 19560 | 19560 | 19560 | 165 | 165 | 2 | 158 | 0 |
| 1808 | 19370 | 19500 | 19500 | 130 | 130 | 0 | 84 | 0 | |||
| 1809 | 19395 | 19615 | 19620 | 19615 | 19620 | 19615 | 225 | 220 | 8 | 170 | 6 |
| 1810 | 19395 | 19395 | 19395 | 0 | 0 | 0 | 42 | 0 | |||
| 1811 | 19460 | 19650 | 19650 | 19650 | 19650 | 19650 | 190 | 190 | 2 | 56 | 0 |
| 1812 | 19645 | 19645 | 19645 | 0 | 0 | 0 | 12 | 0 | |||
| 1901 | 19385 | 19385 | 19385 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 63592 | 76652 / 3162 | |||||||||
| 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 | 101640 | 101500 | 101640 | -140 | 0 | 0 | 180 | 0 | |||
| 1803 | 101790 | 101750 | 104630 | 101750 | 104120 | 104040 | 2330 | 2250 | 220 | 3296 | -122 |
| 1804 | 102270 | 102750 | 105220 | 102560 | 104890 | 104180 | 2620 | 1910 | 126 | 112 | 2 |
| 1805 | 102420 | 102260 | 105780 | 102210 | 104530 | 104250 | 2110 | 1830 | 1090262 | 522146 | 19536 |
| 1806 | 102870 | 103020 | 105690 | 102930 | 104730 | 104320 | 1860 | 1450 | 76 | 152 | 8 |
| 1807 | 102860 | 102790 | 106160 | 102760 | 104960 | 104630 | 2100 | 1770 | 50842 | 64980 | 362 |
| 1808 | 102700 | 105000 | 106450 | 105000 | 105360 | 105730 | 2660 | 3030 | 26 | 106 | 20 |
| 1809 | 103260 | 103230 | 106590 | 103140 | 105300 | 105260 | 2040 | 2000 | 15268 | 55748 | 1918 |
| 1810 | 103040 | 104590 | 104590 | 1550 | 1550 | 0 | 242 | 0 | |||
| 1811 | 103530 | 106300 | 106300 | 105380 | 105380 | 105710 | 1850 | 2180 | 10 | 58 | 0 |
| 1812 | 103350 | 106250 | 106350 | 105860 | 106350 | 106170 | 3000 | 2820 | 16 | 52 | 6 |
| 1901 | 104120 | 104180 | 107580 | 104180 | 106370 | 106170 | 2250 | 2050 | 302 | 566 | 10 |
| 小计 | 1157148 | 647638 / 21740 | |||||||||
| 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 | 0 | 0 | |||
| 1803 | 148920 | 148920 | 148920 | 0 | 0 | 0 | 4 | 0 | |||
| 1804 | 151840 | 150530 | 150530 | -1310 | -1310 | 0 | 22 | 0 | |||
| 1805 | 149590 | 149290 | 149850 | 148250 | 148690 | 149060 | -900 | -530 | 12292 | 24318 | -394 |
| 1806 | 148650 | 148120 | 148120 | -530 | -530 | 0 | 8 | 0 | |||
| 1807 | 146680 | 146160 | 146160 | -520 | -520 | 0 | 0 | 0 | |||
| 1808 | 148080 | 147550 | 147550 | -530 | -530 | 0 | 4 | 0 | |||
| 1809 | 150190 | 150570 | 150570 | 149500 | 149650 | 149770 | -540 | -420 | 146 | 1692 | -40 |
| 1810 | 151540 | 151120 | 151120 | -420 | -420 | 0 | 2 | 0 | |||
| 1811 | 152300 | 151870 | 151870 | -430 | -430 | 0 | 2 | 0 | |||
| 1812 | 152300 | 152300 | 152300 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 151550 | 151540 | 151540 | 151060 | 151060 | 151300 | -490 | -250 | 4 | 26 | 0 |
| 小计 | 12442 | 26078 / -434 | |||||||||
| 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 | 273.1 | 273.3 | 273.3 | 273.3 | 273.3 | 273.3 | 0.2 | 0.2 | 6 | 252 | 6 |
| 1803 | 275 | 274.2 | 274.2 | -0.8 | -0.8 | 0 | 6 | 0 | |||
| 1804 | 274.15 | 274.15 | 274.15 | 0 | 0 | 0 | 260 | 0 | |||
| 1806 | 276.15 | 275.85 | 276.85 | 275.6 | 276.4 | 276.25 | 0.25 | 0.1 | 95114 | 295254 | 3510 |
| 1808 | 278 | 277.9 | 277.9 | 277.9 | 277.9 | 277.9 | -0.1 | -0.1 | 6 | 56 | 4 |
| 1810 | 278.75 | 278.75 | 278.75 | 0 | 0 | 0 | 32 | 0 | |||
| 1812 | 280.35 | 280.05 | 280.95 | 279.75 | 280.55 | 280.45 | 0.2 | 0.1 | 2316 | 28630 | 182 |
| 1902 | 284.65 | 284.65 | 284.65 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 97442 | 324490 / 3702 | |||||||||
| 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 | 3758 | 3749 | 3749 | 3748 | 3748 | 3748 | -10 | -10 | 8 | 136 | -4 |
| 1803 | 3780 | 3770 | 3770 | 3770 | 3770 | 3770 | -10 | -10 | 2 | 446 | 0 |
| 1804 | 3807 | 3807 | 3807 | 0 | 0 | 0 | 128 | 0 | |||
| 1805 | 3815 | 3817 | 3817 | 3799 | 3808 | 3807 | -7 | -8 | 48 | 662 | 18 |
| 1806 | 3835 | 3830 | 3836 | 3813 | 3824 | 3823 | -11 | -12 | 284856 | 736950 | 15030 |
| 1807 | 3857 | 3845 | 3845 | 3845 | 3845 | 3845 | -12 | -12 | 4 | 444 | 4 |
| 1808 | 3894 | 3871 | 3871 | 3871 | 3871 | 3871 | -23 | -23 | 2 | 238 | 0 |
| 1809 | 3900 | 3898 | 3898 | 3888 | 3888 | 3893 | -12 | -7 | 4 | 374 | 0 |
| 1810 | 3910 | 3910 | 3910 | 0 | 0 | 0 | 154 | 0 | |||
| 1811 | 3928 | 3910 | 3918 | 3910 | 3918 | 3912 | -10 | -16 | 6 | 74 | 0 |
| 1812 | 3942 | 3937 | 3940 | 3920 | 3932 | 3931 | -10 | -11 | 4942 | 15644 | 3082 |
| 1901 | 3980 | 3980 | 3980 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 289872 | 755270 / 18130 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)