| 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 | |||||||||||
| 1806 | 51290 | 51250 | 51610 | 51110 | 51520 | 51410 | 230 | 120 | 51200 | 118100 | -11330 |
| 1807 | 51450 | 51290 | 51810 | 51270 | 51710 | 51540 | 260 | 90 | 179284 | 187898 | 1268 |
| 1808 | 51620 | 51450 | 51980 | 51450 | 51880 | 51730 | 260 | 110 | 58516 | 134936 | 1690 |
| 1809 | 51810 | 51700 | 52170 | 51630 | 52070 | 51890 | 260 | 80 | 28786 | 77652 | 6876 |
| 1810 | 51980 | 51830 | 52340 | 51800 | 52230 | 52060 | 250 | 80 | 3108 | 34958 | 544 |
| 1811 | 52170 | 52060 | 52500 | 52010 | 52420 | 52220 | 250 | 50 | 1040 | 27544 | 26 |
| 1812 | 52340 | 52250 | 52670 | 52150 | 52570 | 52340 | 230 | 0 | 2922 | 34188 | -322 |
| 1901 | 52480 | 52410 | 52860 | 52300 | 52740 | 52450 | 260 | -30 | 1888 | 32088 | -138 |
| 1902 | 52710 | 52610 | 53050 | 52540 | 52990 | 52700 | 280 | -10 | 1724 | 27132 | -8 |
| 1903 | 52900 | 52810 | 53200 | 52740 | 53090 | 52890 | 190 | -10 | 518 | 17552 | 146 |
| 1904 | 53130 | 52960 | 53370 | 52960 | 53370 | 53050 | 240 | -80 | 274 | 5168 | 24 |
| 1905 | 53280 | 53180 | 53590 | 53140 | 53520 | 53330 | 240 | 50 | 712 | 12468 | 60 |
| 小计 | 329972 | 709684 / -1164 | |||||||||
| 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 | |||||||||||
| 1806 | 14730 | 14700 | 14750 | 14660 | 14675 | 14695 | -55 | -35 | 34832 | 112634 | -14334 |
| 1807 | 14790 | 14800 | 14815 | 14715 | 14725 | 14760 | -65 | -30 | 147390 | 252734 | -7126 |
| 1808 | 14860 | 14865 | 14880 | 14785 | 14795 | 14830 | -65 | -30 | 60256 | 154896 | 4710 |
| 1809 | 14935 | 14930 | 14950 | 14855 | 14880 | 14900 | -55 | -35 | 33964 | 89738 | 13156 |
| 1810 | 15000 | 15025 | 15025 | 14930 | 14940 | 14960 | -60 | -40 | 3330 | 18668 | 500 |
| 1811 | 15065 | 15065 | 15065 | 14990 | 15010 | 15035 | -55 | -30 | 122 | 2658 | 28 |
| 1812 | 15100 | 15090 | 15105 | 15050 | 15055 | 15075 | -45 | -25 | 160 | 2920 | 36 |
| 1901 | 15140 | 15175 | 15175 | 15105 | 15130 | 15140 | -10 | 0 | 10 | 940 | -4 |
| 1902 | 15190 | 15215 | 15225 | 15150 | 15180 | 15185 | -10 | -5 | 70 | 1236 | 42 |
| 1903 | 15265 | 15265 | 15265 | 15265 | 15265 | 15265 | 0 | 0 | 2 | 510 | -2 |
| 1904 | 15310 | 15265 | 15305 | 15265 | 15305 | 15285 | -5 | -25 | 4 | 158 | 0 |
| 1905 | 15365 | 15305 | 15330 | 15305 | 15325 | 15310 | -40 | -55 | 54 | 88 | -4 |
| 小计 | 280194 | 637180 / -2998 | |||||||||
| 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 | |||||||||||
| 1806 | 23985 | 24095 | 24320 | 24020 | 24270 | 24180 | 285 | 195 | 43810 | 62768 | -8816 |
| 1807 | 23765 | 23905 | 24180 | 23825 | 24110 | 23995 | 345 | 230 | 365982 | 223686 | -12056 |
| 1808 | 23625 | 23680 | 24050 | 23655 | 23975 | 23865 | 350 | 240 | 112960 | 122474 | 9846 |
| 1809 | 23520 | 23580 | 23910 | 23550 | 23845 | 23745 | 325 | 225 | 34832 | 47796 | 3704 |
| 1810 | 23465 | 23590 | 23815 | 23465 | 23765 | 23655 | 300 | 190 | 4912 | 7274 | 1848 |
| 1811 | 23370 | 23445 | 23710 | 23385 | 23660 | 23485 | 290 | 115 | 454 | 2412 | 292 |
| 1812 | 23305 | 23390 | 23560 | 23355 | 23560 | 23405 | 255 | 100 | 22 | 842 | -2 |
| 1901 | 23215 | 23320 | 23575 | 23270 | 23525 | 23465 | 310 | 250 | 266 | 1700 | 52 |
| 1902 | 23185 | 23310 | 23450 | 23195 | 23415 | 23385 | 230 | 200 | 44 | 508 | 14 |
| 1903 | 23110 | 23200 | 23350 | 23140 | 23345 | 23215 | 235 | 105 | 36 | 388 | 2 |
| 1904 | 23115 | 23165 | 23325 | 23050 | 23265 | 23125 | 150 | 10 | 420 | 2360 | 322 |
| 1905 | 22970 | 23030 | 23225 | 23000 | 23150 | 23125 | 180 | 155 | 220 | 490 | 134 |
| 小计 | 563958 | 472698 / -4660 | |||||||||
| 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 | |||||||||||
| 1806 | 20260 | 20305 | 20530 | 20215 | 20395 | 20335 | 135 | 75 | 16614 | 20914 | -6248 |
| 1807 | 19800 | 19890 | 20210 | 19750 | 20065 | 19965 | 265 | 165 | 109648 | 77094 | 3208 |
| 1808 | 19420 | 19535 | 19835 | 19410 | 19740 | 19660 | 320 | 240 | 14010 | 21736 | 3876 |
| 1809 | 19135 | 19190 | 19555 | 19135 | 19490 | 19335 | 355 | 200 | 844 | 2730 | 166 |
| 1810 | 18890 | 18985 | 19395 | 18940 | 19265 | 19125 | 375 | 235 | 134 | 508 | 24 |
| 1811 | 18735 | 18895 | 19200 | 18895 | 19065 | 19105 | 330 | 370 | 256 | 276 | -28 |
| 1812 | 18690 | 19005 | 19005 | 19005 | 19005 | 19005 | 315 | 315 | 2 | 172 | 0 |
| 1901 | 18595 | 18750 | 18990 | 18700 | 18935 | 18830 | 340 | 235 | 86 | 226 | 78 |
| 1902 | 18480 | 18700 | 18900 | 18700 | 18890 | 18775 | 410 | 295 | 10 | 88 | -2 |
| 1903 | 18480 | 18695 | 18880 | 18695 | 18880 | 18710 | 400 | 230 | 46 | 60 | -18 |
| 1904 | 18550 | 18765 | 18795 | 18765 | 18795 | 18780 | 245 | 230 | 4 | 36 | 2 |
| 1905 | 18320 | 18390 | 18650 | 18340 | 18650 | 18465 | 330 | 145 | 22 | 64 | -4 |
| 小计 | 141676 | 123904 / 1054 | |||||||||
| 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 | |||||||||||
| 1806 | 109200 | 108600 | 111610 | 108600 | 111610 | 110570 | 2410 | 1370 | 52 | 38 | -12 |
| 1807 | 109850 | 110350 | 112950 | 110070 | 112880 | 111590 | 3030 | 1740 | 671634 | 407202 | 53198 |
| 1808 | 109810 | 110670 | 112100 | 110670 | 111460 | 111420 | 1650 | 1610 | 26 | 144 | 10 |
| 1809 | 109230 | 109650 | 112080 | 109450 | 111980 | 110920 | 2750 | 1690 | 219210 | 314242 | 20950 |
| 1810 | 108980 | 109600 | 111690 | 109540 | 111470 | 110720 | 2490 | 1740 | 266 | 322 | 44 |
| 1811 | 108920 | 109300 | 111670 | 109120 | 111550 | 110410 | 2630 | 1490 | 71424 | 84932 | 1238 |
| 1812 | 109060 | 111000 | 111000 | 110570 | 111000 | 110870 | 1940 | 1810 | 12 | 256 | -4 |
| 1901 | 108590 | 109060 | 111220 | 108760 | 111100 | 110350 | 2510 | 1760 | 8582 | 31768 | 956 |
| 1902 | 108970 | 110200 | 110200 | 1230 | 1230 | 0 | 176 | 0 | |||
| 1903 | 109000 | 111080 | 113900 | 110860 | 110860 | 111830 | 1860 | 2830 | 60 | 86 | -2 |
| 1904 | 109510 | 108800 | 111110 | 108800 | 111080 | 110940 | 1570 | 1430 | 44 | 138 | 40 |
| 1905 | 108460 | 108500 | 110890 | 108500 | 110890 | 109890 | 2430 | 1430 | 246 | 518 | 42 |
| 小计 | 971556 | 839822 / 76460 | |||||||||
| 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 | |||||||||||
| 1806 | 145160 | 145750 | 145750 | 145750 | 145750 | 145750 | 590 | 590 | 10 | 16 | 10 |
| 1807 | 145990 | 149900 | 149900 | 149900 | 149900 | 149900 | 3910 | 3910 | 2 | 32 | 0 |
| 1808 | 141850 | 148940 | 148940 | 7090 | 7090 | 0 | 2 | 0 | |||
| 1809 | 149180 | 150460 | 155140 | 150010 | 154670 | 152780 | 5490 | 3600 | 88052 | 45388 | 9964 |
| 1810 | 149010 | 152600 | 152600 | 3590 | 3590 | 0 | 4 | 0 | |||
| 1811 | 151640 | 155300 | 155300 | 3660 | 3660 | 0 | 2 | 0 | |||
| 1812 | 151010 | 154650 | 154650 | 3640 | 3640 | 0 | 0 | 0 | |||
| 1901 | 151350 | 151800 | 156000 | 151420 | 155500 | 154070 | 4150 | 2720 | 714 | 1230 | 326 |
| 1902 | 152190 | 152190 | 152190 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 149920 | 152620 | 152620 | 2700 | 2700 | 0 | 0 | 0 | |||
| 1904 | 151000 | 151000 | 151000 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 151980 | 152260 | 156260 | 152260 | 155510 | 154490 | 3530 | 2510 | 86 | 158 | 62 |
| 小计 | 88864 | 46832 / 10362 | |||||||||
| 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 | |||||||||||
| 1806 | 269.1 | 268.95 | 269.6 | 268.7 | 269.1 | 269.25 | 0 | 0.15 | 7576 | 12212 | -2532 |
| 1807 | 269.05 | 271.1 | 271.1 | 268.7 | 270.55 | 270.2 | 1.5 | 1.15 | 12 | 14 | 4 |
| 1808 | 271.45 | 271.4 | 272.3 | 270.75 | 270.75 | 271.65 | -0.7 | 0.2 | 18 | 126 | 2 |
| 1810 | 271.75 | 271.75 | 271.75 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 273.05 | 273 | 273.65 | 272.65 | 273.25 | 273.25 | 0.2 | 0.2 | 82968 | 334188 | 4166 |
| 1902 | 275.65 | 274.9 | 274.9 | 274.9 | 274.9 | 274.9 | -0.75 | -0.75 | 2 | 36 | 2 |
| 1904 | 277.85 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | -0.1 | -0.1 | 2 | 152 | 0 |
| 1906 | 276.8 | 277.1 | 277.55 | 277.1 | 277.5 | 277.4 | 0.7 | 0.6 | 8 | 60 | 8 |
| 小计 | 90586 | 346814 / 1650 | |||||||||
| 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 | |||||||||||
| 1806 | 3638 | 3633 | 3642 | 3629 | 3632 | 3635 | -6 | -3 | 24032 | 103762 | -11828 |
| 1807 | 3660 | 3660 | 3660 | 0 | 0 | 0 | 226 | 0 | |||
| 1808 | 3667 | 3660 | 3669 | 3660 | 3669 | 3667 | 2 | 0 | 14 | 340 | 8 |
| 1809 | 3686 | 3719 | 3719 | 3676 | 3683 | 3687 | -3 | 1 | 56 | 1234 | -8 |
| 1810 | 3718 | 3704 | 3704 | 3704 | 3704 | 3704 | -14 | -14 | 2 | 204 | -2 |
| 1811 | 3722 | 3722 | 3722 | 0 | 0 | 0 | 108 | 0 | |||
| 1812 | 3737 | 3727 | 3739 | 3723 | 3725 | 3731 | -12 | -6 | 160070 | 705588 | 16630 |
| 1901 | 3763 | 3755 | 3765 | 3755 | 3755 | 3757 | -8 | -6 | 28 | 278 | 20 |
| 1902 | 3798 | 3783 | 3783 | 3780 | 3780 | 3781 | -18 | -17 | 6 | 112 | 6 |
| 1903 | 3820 | 3799 | 3799 | 3799 | 3799 | 3799 | -21 | -21 | 8 | 116 | 6 |
| 1904 | 3822 | 3833 | 3833 | 3833 | 3833 | 3833 | 11 | 11 | 2 | 850 | -2 |
| 1905 | 3845 | 3862 | 3862 | 3862 | 3862 | 3862 | 17 | 17 | 2 | 28 | 0 |
| 小计 | 184220 | 812846 / 4830 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)