| 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 | |||||||||||
| 1805 | 50810 | 50800 | 50900 | 50680 | 50860 | 50780 | 50 | -30 | 31470 | 117040 | -3200 |
| 1806 | 50990 | 51000 | 51120 | 50860 | 51060 | 51000 | 70 | 10 | 151522 | 190032 | -4942 |
| 1807 | 51170 | 51180 | 51310 | 51020 | 51230 | 51170 | 60 | 0 | 101286 | 191858 | 8810 |
| 1808 | 51350 | 51450 | 51480 | 51220 | 51410 | 51350 | 60 | 0 | 17220 | 78130 | 1708 |
| 1809 | 51500 | 51560 | 51650 | 51390 | 51570 | 51520 | 70 | 20 | 8264 | 41278 | 718 |
| 1810 | 51680 | 51860 | 51860 | 51580 | 51760 | 51730 | 80 | 50 | 1856 | 31408 | 252 |
| 1811 | 51950 | 52000 | 52010 | 51780 | 51960 | 51890 | 10 | -60 | 2656 | 26748 | 74 |
| 1812 | 52060 | 52200 | 52200 | 51900 | 52120 | 52020 | 60 | -40 | 4212 | 30254 | 1556 |
| 1901 | 52240 | 52160 | 52350 | 52140 | 52320 | 52230 | 80 | -10 | 394 | 31102 | 4 |
| 1902 | 52440 | 52480 | 52560 | 52340 | 52500 | 52450 | 60 | 10 | 338 | 27688 | -44 |
| 1903 | 52650 | 52570 | 52720 | 52530 | 52700 | 52650 | 50 | 0 | 576 | 15800 | 34 |
| 1904 | 52830 | 52900 | 52920 | 52720 | 52920 | 52830 | 90 | 0 | 282 | 4166 | 24 |
| 小计 | 320076 | 785504 / 4994 | |||||||||
| 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 | |||||||||||
| 1805 | 14350 | 14425 | 14500 | 14415 | 14490 | 14460 | 140 | 110 | 13420 | 113820 | -5080 |
| 1806 | 14435 | 14540 | 14585 | 14475 | 14565 | 14530 | 130 | 95 | 145564 | 217708 | -3004 |
| 1807 | 14515 | 14600 | 14670 | 14560 | 14645 | 14610 | 130 | 95 | 123724 | 265514 | 12426 |
| 1808 | 14595 | 14665 | 14750 | 14640 | 14720 | 14685 | 125 | 90 | 30126 | 92542 | 6784 |
| 1809 | 14675 | 14730 | 14830 | 14720 | 14800 | 14765 | 125 | 90 | 7318 | 43240 | -118 |
| 1810 | 14755 | 14835 | 14900 | 14795 | 14880 | 14840 | 125 | 85 | 546 | 11074 | 28 |
| 1811 | 14835 | 14900 | 14965 | 14890 | 14930 | 14915 | 95 | 80 | 116 | 1458 | -12 |
| 1812 | 14865 | 14980 | 15010 | 14950 | 15010 | 14985 | 145 | 120 | 184 | 1498 | 32 |
| 1901 | 14960 | 15045 | 15095 | 15035 | 15090 | 15065 | 130 | 105 | 48 | 814 | -14 |
| 1902 | 15060 | 15055 | 15130 | 15055 | 15110 | 15105 | 50 | 45 | 48 | 786 | -8 |
| 1903 | 15085 | 15160 | 15215 | 15160 | 15215 | 15180 | 130 | 95 | 24 | 508 | -4 |
| 1904 | 15150 | 15215 | 15280 | 15215 | 15240 | 15245 | 90 | 95 | 6 | 164 | 0 |
| 小计 | 321124 | 749126 / 11030 | |||||||||
| 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 | |||||||||||
| 1805 | 23915 | 23890 | 23930 | 23700 | 23825 | 23810 | -90 | -105 | 16810 | 28350 | -6480 |
| 1806 | 23815 | 23770 | 23840 | 23595 | 23730 | 23725 | -85 | -90 | 359642 | 174132 | -16580 |
| 1807 | 23660 | 23630 | 23700 | 23460 | 23600 | 23585 | -60 | -75 | 197814 | 200740 | 10350 |
| 1808 | 23580 | 23515 | 23600 | 23375 | 23520 | 23485 | -60 | -95 | 48646 | 65390 | -2578 |
| 1809 | 23490 | 23485 | 23525 | 23300 | 23410 | 23405 | -80 | -85 | 15942 | 25094 | 2836 |
| 1810 | 23435 | 23380 | 23425 | 23245 | 23360 | 23345 | -75 | -90 | 508 | 796 | 14 |
| 1811 | 23410 | 23740 | 23740 | 23170 | 23285 | 23425 | -125 | 15 | 214 | 460 | -34 |
| 1812 | 23220 | 23150 | 23255 | 23095 | 23095 | 23175 | -125 | -45 | 34 | 308 | -8 |
| 1901 | 23160 | 23195 | 23205 | 23050 | 23115 | 23105 | -45 | -55 | 150 | 1254 | 22 |
| 1902 | 23120 | 23115 | 23115 | 23080 | 23085 | 23090 | -35 | -30 | 6 | 238 | -4 |
| 1903 | 23045 | 22885 | 22990 | 22820 | 22990 | 22920 | -55 | -125 | 8 | 174 | -4 |
| 1904 | 22900 | 22900 | 22900 | 0 | 0 | 0 | 42 | 0 | |||
| 小计 | 639774 | 496978 / -12466 | |||||||||
| 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 | |||||||||||
| 1805 | 18660 | 18705 | 18755 | 18615 | 18680 | 18680 | 20 | 20 | 1690 | 5820 | -850 |
| 1806 | 18455 | 18560 | 18605 | 18400 | 18510 | 18475 | 55 | 20 | 40122 | 54952 | -94 |
| 1807 | 18265 | 18330 | 18400 | 18160 | 18270 | 18250 | 5 | -15 | 14248 | 24784 | 976 |
| 1808 | 18085 | 18135 | 18210 | 18005 | 18100 | 18125 | 15 | 40 | 1602 | 4558 | 1072 |
| 1809 | 18035 | 18090 | 18100 | 17950 | 18045 | 18075 | 10 | 40 | 220 | 1062 | 162 |
| 1810 | 17990 | 18015 | 18055 | 17900 | 18015 | 18005 | 25 | 15 | 132 | 282 | 74 |
| 1811 | 17860 | 17845 | 17860 | 17845 | 17860 | 17855 | 0 | -5 | 6 | 230 | 0 |
| 1812 | 17735 | 17735 | 17735 | 0 | 0 | 0 | 62 | 0 | |||
| 1901 | 17770 | 17860 | 17975 | 17815 | 17820 | 17865 | 50 | 95 | 8 | 146 | -2 |
| 1902 | 17625 | 17625 | 17625 | 0 | 0 | 0 | 92 | 0 | |||
| 1903 | 17800 | 17800 | 17800 | 0 | 0 | 0 | 44 | 0 | |||
| 1904 | 17565 | 17565 | 17565 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 58028 | 92042 / 1338 | |||||||||
| 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 | |||||||||||
| 1805 | 103820 | 104820 | 105070 | 103900 | 104350 | 104470 | 530 | 650 | 6696 | 35352 | -2664 |
| 1806 | 104380 | 104800 | 104800 | 104800 | 104800 | 104800 | 420 | 420 | 2 | 142 | -2 |
| 1807 | 104330 | 104990 | 105690 | 104220 | 104760 | 104940 | 430 | 610 | 521086 | 290706 | -3222 |
| 1808 | 103850 | 104820 | 104940 | 104420 | 104440 | 104600 | 590 | 750 | 108 | 122 | -6 |
| 1809 | 103860 | 104520 | 105020 | 103720 | 104240 | 104370 | 380 | 510 | 99176 | 222244 | 380 |
| 1810 | 103880 | 104420 | 104670 | 103560 | 103950 | 104200 | 70 | 320 | 148 | 316 | -6 |
| 1811 | 103450 | 103830 | 104440 | 103270 | 103750 | 103890 | 300 | 440 | 47114 | 58624 | 4436 |
| 1812 | 103140 | 104010 | 104010 | 104010 | 104010 | 104010 | 870 | 870 | 2 | 288 | 2 |
| 1901 | 103470 | 104490 | 104580 | 103460 | 103950 | 104170 | 480 | 700 | 5924 | 20332 | 1778 |
| 1902 | 103320 | 103940 | 104580 | 103570 | 104170 | 103880 | 850 | 560 | 24 | 174 | 0 |
| 1903 | 103420 | 104620 | 104620 | 104080 | 104080 | 104400 | 660 | 980 | 6 | 80 | 4 |
| 1904 | 104260 | 105400 | 105400 | 105140 | 105140 | 105290 | 880 | 1030 | 8 | 20 | 8 |
| 小计 | 680294 | 628400 / 708 | |||||||||
| 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 | |||||||||||
| 1805 | 144550 | 144760 | 144910 | 144400 | 144690 | 144670 | 140 | 120 | 564 | 7908 | -424 |
| 1806 | 146340 | 146460 | 146460 | 120 | 120 | 0 | 4 | 0 | |||
| 1807 | 147090 | 147210 | 147210 | 120 | 120 | 0 | 10 | 0 | |||
| 1808 | 146980 | 147100 | 147100 | 120 | 120 | 0 | 6 | 0 | |||
| 1809 | 147080 | 147400 | 147500 | 146850 | 147290 | 147170 | 210 | 90 | 8706 | 21808 | 990 |
| 1810 | 147920 | 148010 | 148010 | 90 | 90 | 0 | 4 | 0 | |||
| 1811 | 149500 | 149590 | 149590 | 90 | 90 | 0 | 2 | 0 | |||
| 1812 | 148900 | 148990 | 148990 | 90 | 90 | 0 | 0 | 0 | |||
| 1901 | 148860 | 150500 | 150500 | 148530 | 148830 | 149510 | -30 | 650 | 144 | 266 | -30 |
| 1902 | 149880 | 149880 | 149880 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147740 | 147740 | 147740 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 147750 | 147750 | 147750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 9414 | 30008 / 536 | |||||||||
| 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 | |||||||||||
| 1805 | 267.5 | 270.85 | 270.85 | 270.5 | 270.5 | 270.65 | 3 | 3.15 | 12 | 6 | -6 |
| 1806 | 270.05 | 270.35 | 271.5 | 269.9 | 270.4 | 270.55 | 0.35 | 0.5 | 118292 | 132928 | -31764 |
| 1807 | 272.45 | 272.45 | 272.45 | 0 | 0 | 0 | 4 | 0 | |||
| 1808 | 271.95 | 271.55 | 272.7 | 271.55 | 272.4 | 272.35 | 0.45 | 0.4 | 16 | 118 | 0 |
| 1810 | 276.35 | 272.6 | 273.25 | 272.6 | 273.25 | 272.9 | -3.1 | -3.45 | 4 | 26 | 0 |
| 1812 | 273.95 | 273.8 | 274.9 | 273.35 | 274.15 | 274.1 | 0.2 | 0.15 | 98418 | 234414 | 26606 |
| 1902 | 275.55 | 275.55 | 275.55 | 0 | 0 | 0 | 24 | 0 | |||
| 1904 | 278.2 | 277.65 | 278.85 | 277.65 | 278.85 | 278.25 | 0.65 | 0.05 | 4 | 56 | 2 |
| 小计 | 216746 | 367576 / -5162 | |||||||||
| 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 | |||||||||||
| 1805 | 3580 | 3610 | 3610 | 3610 | 3610 | 3610 | 30 | 30 | 20 | 568 | -20 |
| 1806 | 3625 | 3638 | 3669 | 3626 | 3643 | 3642 | 18 | 17 | 222772 | 382124 | -30024 |
| 1807 | 3645 | 3654 | 3664 | 3654 | 3664 | 3660 | 19 | 15 | 6 | 200 | -2 |
| 1808 | 3658 | 3670 | 3689 | 3670 | 3689 | 3685 | 31 | 27 | 22 | 360 | 18 |
| 1809 | 3683 | 3695 | 3706 | 3684 | 3701 | 3698 | 18 | 15 | 78 | 1068 | -2 |
| 1810 | 3701 | 3701 | 3701 | 0 | 0 | 0 | 206 | 0 | |||
| 1811 | 3726 | 3709 | 3732 | 3705 | 3732 | 3709 | 6 | -17 | 36 | 112 | 28 |
| 1812 | 3727 | 3737 | 3762 | 3729 | 3743 | 3744 | 16 | 17 | 191800 | 447916 | 34804 |
| 1901 | 3745 | 3758 | 3758 | 3758 | 3758 | 3758 | 13 | 13 | 4 | 252 | -4 |
| 1902 | 3754 | 3768 | 3768 | 14 | 14 | 0 | 110 | 0 | |||
| 1903 | 3801 | 3798 | 3817 | 3798 | 3810 | 3808 | 9 | 7 | 10 | 92 | -4 |
| 1904 | 3825 | 3830 | 3840 | 3826 | 3826 | 3831 | 1 | 6 | 16 | 558 | -12 |
| 小计 | 414764 | 833566 / 4782 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)