| 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 | 53030 | 52980 | 53050 | 52510 | 52790 | 52720 | -240 | -310 | 29860 | 27420 | -10350 |
| 1803 | 53180 | 53250 | 53320 | 52720 | 53040 | 53020 | -140 | -160 | 200242 | 183216 | 1830 |
| 1804 | 53390 | 53390 | 53490 | 52890 | 53210 | 53190 | -180 | -200 | 132408 | 204758 | 7578 |
| 1805 | 53500 | 53530 | 53640 | 53030 | 53390 | 53340 | -110 | -160 | 45698 | 146884 | 4552 |
| 1806 | 53720 | 53750 | 53820 | 53230 | 53560 | 53490 | -160 | -230 | 15250 | 61718 | 1120 |
| 1807 | 53810 | 53910 | 54000 | 53420 | 53730 | 53690 | -80 | -120 | 1566 | 37666 | 504 |
| 1808 | 53960 | 54000 | 54180 | 53600 | 53920 | 53850 | -40 | -110 | 1166 | 35882 | 354 |
| 1809 | 54370 | 54340 | 54340 | 53880 | 54080 | 54020 | -290 | -350 | 256 | 29410 | -24 |
| 1810 | 54600 | 54480 | 54540 | 53780 | 54280 | 54210 | -320 | -390 | 670 | 24718 | -104 |
| 1811 | 54760 | 54700 | 54700 | 54200 | 54440 | 54390 | -320 | -370 | 428 | 16306 | 64 |
| 1812 | 54790 | 54850 | 54850 | 54310 | 54600 | 54540 | -190 | -250 | 214 | 1310 | 70 |
| 1901 | 55020 | 55040 | 55040 | 54530 | 54720 | 54700 | -300 | -320 | 84 | 514 | 16 |
| 小计 | 427842 | 769802 / 5610 | |||||||||
| 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 | 14310 | 14320 | 14390 | 14190 | 14220 | 14240 | -90 | -70 | 13850 | 49890 | -4530 |
| 1803 | 14395 | 14360 | 14475 | 14260 | 14320 | 14355 | -75 | -40 | 200166 | 253212 | -6922 |
| 1804 | 14490 | 14465 | 14555 | 14355 | 14405 | 14445 | -85 | -45 | 125632 | 260244 | 6518 |
| 1805 | 14575 | 14560 | 14640 | 14435 | 14495 | 14525 | -80 | -50 | 57788 | 176574 | 4702 |
| 1806 | 14660 | 14620 | 14715 | 14515 | 14575 | 14595 | -85 | -65 | 9636 | 57040 | 140 |
| 1807 | 14745 | 14755 | 14785 | 14595 | 14650 | 14680 | -95 | -65 | 694 | 7982 | -10 |
| 1808 | 14835 | 14725 | 14880 | 14695 | 14705 | 14760 | -130 | -75 | 198 | 1298 | -14 |
| 1809 | 14900 | 14930 | 14965 | 14780 | 14820 | 14870 | -80 | -30 | 98 | 724 | 46 |
| 1810 | 15000 | 15005 | 15005 | 14870 | 14890 | 14890 | -110 | -110 | 52 | 520 | 12 |
| 1811 | 15080 | 14965 | 14995 | 14950 | 14995 | 14965 | -85 | -115 | 8 | 386 | 2 |
| 1812 | 15145 | 15095 | 15095 | 15010 | 15010 | 15030 | -135 | -115 | 8 | 416 | -2 |
| 1901 | 15140 | 15080 | 15080 | 15010 | 15060 | 15060 | -80 | -80 | 34 | 160 | 8 |
| 小计 | 408164 | 808446 / -50 | |||||||||
| 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 | 26770 | 26725 | 26775 | 26550 | 26740 | 26675 | -30 | -95 | 6760 | 10400 | -2340 |
| 1803 | 26800 | 26780 | 26840 | 26540 | 26805 | 26715 | 5 | -85 | 311262 | 170376 | -5158 |
| 1804 | 26790 | 26740 | 26825 | 26525 | 26790 | 26705 | 0 | -85 | 169468 | 176876 | 6326 |
| 1805 | 26720 | 26620 | 26760 | 26460 | 26715 | 26630 | -5 | -90 | 69366 | 106332 | 2974 |
| 1806 | 26615 | 26610 | 26645 | 26375 | 26580 | 26525 | -35 | -90 | 15734 | 37628 | 1690 |
| 1807 | 26520 | 26470 | 26540 | 26270 | 26510 | 26440 | -10 | -80 | 1112 | 3906 | 368 |
| 1808 | 26415 | 26305 | 26375 | 26195 | 26375 | 26315 | -40 | -100 | 114 | 648 | -22 |
| 1809 | 26330 | 26315 | 26355 | 26100 | 26275 | 26215 | -55 | -115 | 98 | 806 | -28 |
| 1810 | 26265 | 26220 | 26235 | 26105 | 26175 | 26175 | -90 | -90 | 14 | 780 | 2 |
| 1811 | 26215 | 26120 | 26120 | 26005 | 26045 | 26055 | -170 | -160 | 6 | 294 | -2 |
| 1812 | 26155 | 26080 | 26135 | 26025 | 26095 | 26085 | -60 | -70 | 18 | 200 | 8 |
| 1901 | 26070 | 25855 | 26000 | 25855 | 26000 | 25980 | -70 | -90 | 18 | 126 | 16 |
| 小计 | 573970 | 508372 / 3834 | |||||||||
| 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 | 19665 | 19625 | 19625 | 19500 | 19520 | 19535 | -145 | -130 | 280 | 4080 | -150 |
| 1803 | 19690 | 19595 | 19780 | 19505 | 19535 | 19595 | -155 | -95 | 46904 | 40176 | -1378 |
| 1804 | 19665 | 19625 | 19740 | 19485 | 19535 | 19585 | -130 | -80 | 18396 | 22090 | 2246 |
| 1805 | 19660 | 19565 | 19690 | 19455 | 19510 | 19545 | -150 | -115 | 3120 | 10850 | 1040 |
| 1806 | 19635 | 19565 | 19650 | 19565 | 19650 | 19640 | 15 | 5 | 24 | 674 | 10 |
| 1807 | 19560 | 19560 | 19560 | 0 | 0 | 0 | 158 | 0 | |||
| 1808 | 19500 | 19500 | 19500 | 0 | 0 | 0 | 84 | 0 | |||
| 1809 | 19615 | 19580 | 19580 | 19450 | 19450 | 19490 | -165 | -125 | 6 | 166 | -4 |
| 1810 | 19395 | 19425 | 19425 | 30 | 30 | 0 | 42 | 0 | |||
| 1811 | 19650 | 19490 | 19490 | 19490 | 19490 | 19490 | -160 | -160 | 2 | 56 | 0 |
| 1812 | 19645 | 19645 | 19645 | 0 | 0 | 0 | 12 | 0 | |||
| 1901 | 19385 | 19495 | 19495 | 19495 | 19495 | 19495 | 110 | 110 | 2 | 28 | 0 |
| 小计 | 68734 | 78416 / 1764 | |||||||||
| 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 | 101640 | 101640 | 0 | 0 | 0 | 180 | 0 | |||
| 1803 | 104040 | 103590 | 103860 | 99850 | 101730 | 102420 | -2310 | -1620 | 218 | 3278 | -18 |
| 1804 | 104180 | 104130 | 104160 | 99500 | 101820 | 103080 | -2360 | -1100 | 236 | 116 | 4 |
| 1805 | 104250 | 104400 | 104490 | 100000 | 102190 | 102030 | -2060 | -2220 | 1587594 | 491826 | -30320 |
| 1806 | 104320 | 104120 | 104250 | 101590 | 101920 | 102550 | -2400 | -1770 | 38 | 142 | -10 |
| 1807 | 104630 | 104660 | 104960 | 100470 | 102700 | 102610 | -1930 | -2020 | 59726 | 66938 | 1958 |
| 1808 | 105730 | 102110 | 102440 | 101950 | 102280 | 102200 | -3450 | -3530 | 20 | 100 | -6 |
| 1809 | 105260 | 105000 | 105350 | 100800 | 103200 | 102850 | -2060 | -2410 | 26476 | 59490 | 3742 |
| 1810 | 104590 | 102370 | 102530 | 102370 | 102530 | 102420 | -2060 | -2170 | 6 | 242 | 0 |
| 1811 | 105710 | 104330 | 104330 | -1380 | -1380 | 0 | 58 | 0 | |||
| 1812 | 106170 | 105690 | 105690 | 101150 | 103230 | 103180 | -2940 | -2990 | 14 | 54 | 2 |
| 1901 | 106170 | 106300 | 106300 | 101930 | 104220 | 103730 | -1950 | -2440 | 440 | 622 | 56 |
| 小计 | 1674768 | 623046 / -24592 | |||||||||
| 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 | 150530 | 150610 | 151050 | 147940 | 149600 | 149310 | -930 | -1220 | 144 | 4 | -18 |
| 1805 | 149060 | 148960 | 150350 | 147430 | 150110 | 148930 | 1050 | -130 | 20534 | 25616 | 1298 |
| 1806 | 148120 | 147990 | 147990 | -130 | -130 | 0 | 8 | 0 | |||
| 1807 | 146160 | 146030 | 146030 | -130 | -130 | 0 | 0 | 0 | |||
| 1808 | 147550 | 147420 | 147420 | -130 | -130 | 0 | 4 | 0 | |||
| 1809 | 149770 | 149890 | 151060 | 148580 | 150840 | 150470 | 1070 | 700 | 264 | 1778 | 86 |
| 1810 | 151120 | 151830 | 151830 | 710 | 710 | 0 | 2 | 0 | |||
| 1811 | 151870 | 152580 | 152580 | 710 | 710 | 0 | 2 | 0 | |||
| 1812 | 151870 | 151870 | 151870 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 151300 | 149880 | 151550 | 149880 | 151550 | 150450 | 250 | -850 | 22 | 36 | 10 |
| 小计 | 20964 | 27454 / 1376 | |||||||||
| 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 | 273.3 | 273.3 | 273.3 | 0 | 0 | 0 | 252 | 0 | |||
| 1803 | 274.2 | 274.2 | 274.2 | 0 | 0 | 0 | 6 | 0 | |||
| 1804 | 274.15 | 274.15 | 274.15 | 0 | 0 | 0 | 260 | 0 | |||
| 1806 | 276.25 | 276.15 | 276.5 | 273.75 | 274 | 274.65 | -2.25 | -1.6 | 179670 | 302310 | 7056 |
| 1808 | 277.9 | 277.95 | 277.95 | 276.7 | 276.7 | 277.1 | -1.2 | -0.8 | 8 | 54 | -2 |
| 1810 | 278.75 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | -2.4 | -2.4 | 2 | 32 | 0 |
| 1812 | 280.45 | 280.55 | 280.55 | 277.9 | 277.95 | 278.6 | -2.5 | -1.85 | 3674 | 29306 | 676 |
| 1902 | 284.5 | 284.5 | 284.5 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 183354 | 332220 / 7730 | |||||||||
| 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 | 3748 | 3669 | 3683 | 3636 | 3638 | 3653 | -110 | -95 | 40 | 140 | 4 |
| 1803 | 3770 | 3697 | 3699 | 3666 | 3673 | 3682 | -97 | -88 | 12 | 446 | 0 |
| 1804 | 3807 | 3771 | 3771 | 3698 | 3698 | 3755 | -109 | -52 | 18 | 122 | -6 |
| 1805 | 3807 | 3802 | 3802 | 3707 | 3716 | 3744 | -91 | -63 | 198 | 740 | 78 |
| 1806 | 3823 | 3818 | 3825 | 3724 | 3729 | 3758 | -94 | -65 | 735642 | 777424 | 40474 |
| 1807 | 3845 | 3848 | 3848 | 3716 | 3767 | 3774 | -78 | -71 | 30 | 452 | 8 |
| 1808 | 3871 | 3790 | 3790 | -81 | -81 | 0 | 238 | 0 | |||
| 1809 | 3893 | 3887 | 3887 | 3791 | 3791 | 3812 | -102 | -81 | 104 | 392 | 18 |
| 1810 | 3910 | 3819 | 3819 | -91 | -91 | 0 | 154 | 0 | |||
| 1811 | 3912 | 3867 | 3867 | 3829 | 3829 | 3842 | -83 | -70 | 12 | 74 | 0 |
| 1812 | 3931 | 3926 | 3934 | 3831 | 3836 | 3865 | -95 | -66 | 8936 | 16024 | 380 |
| 1901 | 3980 | 3945 | 3945 | 3928 | 3928 | 3936 | -52 | -44 | 4 | 24 | 4 |
| 小计 | 744996 | 796230 / 40960 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)