| 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 | |||||||||||
| 1804 | 49230 | 49120 | 50070 | 49120 | 49850 | 49620 | 620 | 390 | 153728 | 98712 | -36626 |
| 1805 | 49480 | 49640 | 50100 | 49300 | 49880 | 49660 | 400 | 180 | 391054 | 279364 | 14386 |
| 1806 | 49640 | 49790 | 50230 | 49410 | 50010 | 49800 | 370 | 160 | 181994 | 216790 | 18630 |
| 1807 | 49800 | 49900 | 50370 | 49540 | 50140 | 49940 | 340 | 140 | 55902 | 90858 | 4888 |
| 1808 | 49970 | 50100 | 50540 | 49690 | 50350 | 50070 | 380 | 100 | 12570 | 50016 | 682 |
| 1809 | 50100 | 50220 | 50710 | 49860 | 50500 | 50280 | 400 | 180 | 6800 | 36752 | -834 |
| 1810 | 50320 | 50460 | 50880 | 50010 | 50730 | 50440 | 410 | 120 | 4316 | 29790 | 380 |
| 1811 | 50510 | 50590 | 51040 | 50240 | 50890 | 50660 | 380 | 150 | 2790 | 25898 | 168 |
| 1812 | 50760 | 50750 | 51290 | 50440 | 51080 | 50850 | 320 | 90 | 2560 | 22234 | -10 |
| 1901 | 50910 | 51030 | 51410 | 50660 | 51250 | 50940 | 340 | 30 | 562 | 16282 | -138 |
| 1902 | 51030 | 51110 | 51580 | 50850 | 51500 | 51150 | 470 | 120 | 830 | 13454 | 144 |
| 1903 | 51270 | 51200 | 51790 | 51040 | 51650 | 51480 | 380 | 210 | 436 | 1340 | 90 |
| 小计 | 813542 | 881490 / 1760 | |||||||||
| 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 | |||||||||||
| 1804 | 13715 | 13660 | 13890 | 13635 | 13815 | 13765 | 100 | 50 | 121986 | 96312 | -7318 |
| 1805 | 13790 | 13730 | 13925 | 13675 | 13820 | 13795 | 30 | 5 | 388314 | 322712 | 17408 |
| 1806 | 13865 | 13820 | 13970 | 13750 | 13880 | 13860 | 15 | -5 | 146002 | 223336 | 7218 |
| 1807 | 13945 | 13890 | 14030 | 13820 | 13945 | 13930 | 0 | -15 | 53434 | 92654 | 6806 |
| 1808 | 14025 | 13965 | 14100 | 13910 | 14015 | 14005 | -10 | -20 | 9882 | 27900 | 2238 |
| 1809 | 14105 | 14155 | 14190 | 14000 | 14075 | 14065 | -30 | -40 | 6894 | 16948 | 1796 |
| 1810 | 14175 | 14115 | 14255 | 14080 | 14165 | 14120 | -10 | -55 | 3662 | 8498 | 1618 |
| 1811 | 14215 | 14160 | 14270 | 14150 | 14225 | 14175 | 10 | -40 | 22 | 1270 | 14 |
| 1812 | 14345 | 14295 | 14890 | 14250 | 14335 | 14325 | -10 | -20 | 182 | 1828 | 2 |
| 1901 | 14455 | 14320 | 14475 | 14320 | 14415 | 14365 | -40 | -90 | 14 | 476 | 4 |
| 1902 | 14465 | 14385 | 14410 | 14385 | 14410 | 14405 | -55 | -60 | 10 | 430 | 0 |
| 1903 | 14540 | 14415 | 14505 | 14415 | 14485 | 14450 | -55 | -90 | 14 | 162 | 2 |
| 小计 | 730416 | 792526 / 29788 | |||||||||
| 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 | |||||||||||
| 1804 | 24870 | 24870 | 24995 | 24675 | 24995 | 24845 | 125 | -25 | 30250 | 31260 | -5702 |
| 1805 | 24880 | 24875 | 24960 | 24650 | 24955 | 24790 | 75 | -90 | 466392 | 192150 | -12518 |
| 1806 | 24815 | 24830 | 24920 | 24590 | 24910 | 24740 | 95 | -75 | 159888 | 157158 | 2842 |
| 1807 | 24740 | 24740 | 24850 | 24510 | 24840 | 24665 | 100 | -75 | 36710 | 68824 | 1226 |
| 1808 | 24650 | 24645 | 24760 | 24440 | 24760 | 24595 | 110 | -55 | 5622 | 16102 | 762 |
| 1809 | 24560 | 24595 | 24675 | 24365 | 24675 | 24500 | 115 | -60 | 1538 | 3438 | 18 |
| 1810 | 24485 | 24410 | 24540 | 24285 | 24540 | 24400 | 55 | -85 | 128 | 792 | -32 |
| 1811 | 24370 | 24040 | 24500 | 24040 | 24500 | 24295 | 130 | -75 | 318 | 506 | -50 |
| 1812 | 24245 | 24145 | 24380 | 24145 | 24380 | 24255 | 135 | 10 | 12 | 276 | 8 |
| 1901 | 24220 | 24215 | 24300 | 23995 | 24300 | 24115 | 80 | -105 | 94 | 748 | 40 |
| 1902 | 24190 | 24175 | 24200 | 23860 | 24200 | 24090 | 10 | -100 | 80 | 184 | 24 |
| 1903 | 24080 | 24080 | 24080 | 0 | 0 | 0 | 102 | 0 | |||
| 小计 | 701032 | 471540 / -13382 | |||||||||
| 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 | |||||||||||
| 1804 | 18785 | 18865 | 18945 | 18755 | 18900 | 18845 | 115 | 60 | 3476 | 8804 | -1756 |
| 1805 | 18610 | 18645 | 18780 | 18550 | 18735 | 18660 | 125 | 50 | 55544 | 52214 | 1244 |
| 1806 | 18430 | 18435 | 18580 | 18360 | 18540 | 18465 | 110 | 35 | 12132 | 21640 | 384 |
| 1807 | 18320 | 18315 | 18375 | 18250 | 18370 | 18305 | 50 | -15 | 194 | 1902 | 44 |
| 1808 | 18255 | 18255 | 18255 | 0 | 0 | 0 | 198 | 0 | |||
| 1809 | 18185 | 18100 | 18260 | 18100 | 18100 | 18150 | -85 | -35 | 14 | 364 | 2 |
| 1810 | 17990 | 17990 | 17990 | 0 | 0 | 0 | 106 | 0 | |||
| 1811 | 17950 | 17950 | 17950 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 17910 | 17910 | 17910 | 0 | 0 | 0 | 58 | 0 | |||
| 1901 | 17800 | 17800 | 17800 | 0 | 0 | 0 | 94 | 0 | |||
| 1902 | 17915 | 17965 | 17965 | 17965 | 17965 | 17965 | 50 | 50 | 8 | 44 | 8 |
| 1903 | 17875 | 17875 | 17875 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 71368 | 85494 / -74 | |||||||||
| 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 | |||||||||||
| 1804 | 96490 | 96490 | 96490 | 96490 | 96490 | 96490 | 0 | 0 | 4 | 0 | -4 |
| 1805 | 96600 | 96520 | 98400 | 96220 | 98360 | 96960 | 1760 | 360 | 237860 | 236138 | -42542 |
| 1806 | 97300 | 97230 | 97980 | 96430 | 97980 | 96960 | 680 | -340 | 138 | 216 | 6 |
| 1807 | 97050 | 96990 | 98850 | 96520 | 98810 | 97310 | 1760 | 260 | 1322386 | 324542 | 27768 |
| 1808 | 97520 | 97310 | 99690 | 97260 | 99690 | 97700 | 2170 | 180 | 22 | 104 | 4 |
| 1809 | 97510 | 97610 | 99300 | 96970 | 99300 | 97790 | 1790 | 280 | 97986 | 171626 | 5528 |
| 1810 | 97150 | 98020 | 99600 | 97590 | 99600 | 98210 | 2450 | 1060 | 8 | 152 | -2 |
| 1811 | 97000 | 97670 | 97670 | 670 | 670 | 0 | 74 | 0 | |||
| 1812 | 99620 | 99510 | 99870 | 99510 | 99870 | 99600 | 250 | -20 | 32 | 42 | -18 |
| 1901 | 98660 | 98680 | 100380 | 98220 | 100310 | 99000 | 1650 | 340 | 1222 | 3262 | 162 |
| 1902 | 99910 | 99360 | 99360 | 99360 | 99360 | 99360 | -550 | -550 | 2 | 70 | 0 |
| 1903 | 100000 | 100000 | 100000 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1659660 | 736230 / -9098 | |||||||||
| 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 | |||||||||||
| 1804 | 140630 | 140630 | 140630 | 140630 | 140630 | 140630 | 0 | 0 | 2 | 4 | 0 |
| 1805 | 141310 | 141000 | 141780 | 140370 | 141780 | 140960 | 470 | -350 | 13348 | 21550 | -534 |
| 1806 | 142230 | 141880 | 141880 | -350 | -350 | 0 | 4 | 0 | |||
| 1807 | 142570 | 142220 | 142220 | -350 | -350 | 0 | 2 | 0 | |||
| 1808 | 142880 | 142520 | 142520 | -360 | -360 | 0 | 4 | 0 | |||
| 1809 | 143580 | 143360 | 144140 | 142770 | 144140 | 143350 | 560 | -230 | 2096 | 5776 | 816 |
| 1810 | 144880 | 144650 | 144650 | -230 | -230 | 0 | 2 | 0 | |||
| 1811 | 145550 | 145310 | 145310 | -240 | -240 | 0 | 2 | 0 | |||
| 1812 | 143630 | 143400 | 143400 | -230 | -230 | 0 | 4 | 0 | |||
| 1901 | 144260 | 143000 | 145790 | 143000 | 145790 | 144850 | 1530 | 590 | 48 | 136 | -24 |
| 1902 | 145100 | 145100 | 145100 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 144690 | 145280 | 145280 | 590 | 590 | 0 | 0 | 0 | |||
| 小计 | 15494 | 27484 / 258 | |||||||||
| 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 | |||||||||||
| 1804 | 272.4 | 272.85 | 272.85 | 268.3 | 269.8 | 269.75 | -2.6 | -2.65 | 68 | 244 | 18 |
| 1805 | 274.2 | 273.3 | 273.3 | -0.9 | -0.9 | 0 | 14 | 0 | |||
| 1806 | 274.55 | 273.45 | 273.7 | 270.95 | 271.05 | 272.2 | -3.5 | -2.35 | 197124 | 316296 | -9440 |
| 1808 | 276.35 | 275.55 | 275.55 | 273.2 | 273.2 | 274.05 | -3.15 | -2.3 | 14 | 66 | 2 |
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 278.95 | 277.85 | 278.05 | 275 | 275.05 | 276.6 | -3.9 | -2.35 | 23856 | 45120 | -6012 |
| 1902 | 280.85 | 276.9 | 276.9 | 276.9 | 276.9 | 276.9 | -3.95 | -3.95 | 4 | 6 | -4 |
| 1904 | 280.75 | 280.75 | 280.75 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 221066 | 361774 / -15436 | |||||||||
| 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 | |||||||||||
| 1804 | 3622 | 3586 | 3586 | 3570 | 3570 | 3573 | -52 | -49 | 18 | 174 | -14 |
| 1805 | 3653 | 3635 | 3635 | 3581 | 3591 | 3606 | -62 | -47 | 92 | 730 | 6 |
| 1806 | 3668 | 3646 | 3650 | 3599 | 3602 | 3621 | -66 | -47 | 509674 | 805344 | 26628 |
| 1807 | 3689 | 3636 | 3636 | 3636 | 3636 | 3636 | -53 | -53 | 4 | 326 | -4 |
| 1808 | 3698 | 3654 | 3654 | 3654 | 3654 | 3654 | -44 | -44 | 2 | 252 | -2 |
| 1809 | 3737 | 3702 | 3702 | 3661 | 3661 | 3677 | -76 | -60 | 52 | 560 | 14 |
| 1810 | 3768 | 3691 | 3691 | 3689 | 3689 | 3690 | -79 | -78 | 4 | 254 | -2 |
| 1811 | 3762 | 3761 | 3761 | -1 | -1 | 0 | 84 | 0 | |||
| 1812 | 3773 | 3752 | 3754 | 3700 | 3702 | 3723 | -71 | -50 | 94330 | 158266 | 14290 |
| 1901 | 3828 | 3753 | 3754 | 3730 | 3730 | 3743 | -98 | -85 | 52 | 130 | 12 |
| 1902 | 3815 | 3768 | 3768 | 3753 | 3753 | 3764 | -62 | -51 | 10 | 98 | -8 |
| 1903 | 3824 | 3771 | 3771 | 3768 | 3768 | 3769 | -56 | -55 | 6 | 30 | 0 |
| 小计 | 604244 | 966248 / 40920 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)