| 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 | |||||||||||
| 1807 | 51620 | 51620 | 51720 | 51440 | 51720 | 51570 | 100 | -50 | 63856 | 117194 | 470 |
| 1808 | 51730 | 51750 | 51880 | 51570 | 51870 | 51730 | 140 | 0 | 188590 | 188954 | -1730 |
| 1809 | 51900 | 51980 | 52040 | 51740 | 52020 | 51890 | 120 | -10 | 46120 | 103702 | 4586 |
| 1810 | 52080 | 52090 | 52200 | 51900 | 52190 | 52050 | 110 | -30 | 17428 | 52562 | 1292 |
| 1811 | 52290 | 52290 | 52390 | 52080 | 52330 | 52240 | 40 | -50 | 4588 | 25814 | -254 |
| 1812 | 52490 | 52530 | 52550 | 52280 | 52510 | 52400 | 20 | -90 | 3074 | 32818 | -916 |
| 1901 | 52700 | 52670 | 52720 | 52410 | 52660 | 52550 | -40 | -150 | 2772 | 39026 | 952 |
| 1902 | 52860 | 52840 | 52910 | 52610 | 52820 | 52770 | -40 | -90 | 1462 | 27138 | 94 |
| 1903 | 53020 | 53060 | 53060 | 52810 | 53020 | 52950 | 0 | -70 | 1042 | 16400 | -2 |
| 1904 | 53260 | 53240 | 53240 | 52990 | 53200 | 53110 | -60 | -150 | 1450 | 28406 | -66 |
| 1905 | 53410 | 53390 | 53450 | 53140 | 53350 | 53270 | -60 | -140 | 4026 | 33328 | 1672 |
| 1906 | 53490 | 53570 | 53570 | 53310 | 53520 | 53440 | 30 | -50 | 82 | 606 | 12 |
| 小计 | 334490 | 665948 / 6110 | |||||||||
| 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 | |||||||||||
| 1807 | 14125 | 14170 | 14205 | 14080 | 14155 | 14140 | 30 | 15 | 27410 | 138142 | -7198 |
| 1808 | 14180 | 14190 | 14270 | 14145 | 14210 | 14205 | 30 | 25 | 146424 | 250040 | -5576 |
| 1809 | 14250 | 14230 | 14330 | 14210 | 14280 | 14265 | 30 | 15 | 50652 | 178036 | 2364 |
| 1810 | 14320 | 14330 | 14400 | 14290 | 14345 | 14335 | 25 | 15 | 13070 | 56566 | 1464 |
| 1811 | 14395 | 14410 | 14470 | 14365 | 14420 | 14400 | 25 | 5 | 1776 | 15862 | 538 |
| 1812 | 14495 | 14455 | 14545 | 14440 | 14500 | 14485 | 5 | -10 | 486 | 5616 | 156 |
| 1901 | 14535 | 14540 | 14595 | 14520 | 14570 | 14560 | 35 | 25 | 222 | 1184 | 60 |
| 1902 | 14610 | 14680 | 14680 | 14645 | 14645 | 14665 | 35 | 55 | 94 | 1170 | -28 |
| 1903 | 14695 | 14775 | 14785 | 14705 | 14725 | 14750 | 30 | 55 | 42 | 558 | -4 |
| 1904 | 14730 | 14840 | 14840 | 14840 | 14840 | 14840 | 110 | 110 | 6 | 204 | 6 |
| 1905 | 14825 | 14840 | 14840 | 14840 | 14840 | 14840 | 15 | 15 | 6 | 200 | 0 |
| 1906 | 14805 | 14930 | 14930 | 14930 | 14930 | 14930 | 125 | 125 | 20 | 26 | 20 |
| 小计 | 240208 | 647604 / -8198 | |||||||||
| 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 | |||||||||||
| 1807 | 23570 | 23400 | 23575 | 22770 | 23265 | 23110 | -305 | -460 | 88624 | 81728 | -13758 |
| 1808 | 23385 | 23240 | 23425 | 22575 | 23085 | 22965 | -300 | -420 | 626260 | 221620 | 6924 |
| 1809 | 23300 | 23120 | 23320 | 22445 | 22965 | 22830 | -335 | -470 | 125608 | 104494 | 1374 |
| 1810 | 23225 | 23050 | 23240 | 22340 | 22880 | 22730 | -345 | -495 | 36946 | 32846 | 904 |
| 1811 | 23165 | 23020 | 23155 | 22290 | 22770 | 22610 | -395 | -555 | 5972 | 9842 | 1818 |
| 1812 | 23110 | 22960 | 23050 | 22220 | 22690 | 22730 | -420 | -380 | 1206 | 1152 | 410 |
| 1901 | 23060 | 22900 | 23015 | 22160 | 22645 | 22530 | -415 | -530 | 542 | 1714 | 140 |
| 1902 | 23025 | 22960 | 22960 | 22110 | 22550 | 22560 | -475 | -465 | 190 | 646 | 140 |
| 1903 | 22890 | 22845 | 22845 | 22215 | 22480 | 22465 | -410 | -425 | 96 | 440 | 34 |
| 1904 | 22860 | 22780 | 22815 | 22000 | 22385 | 22330 | -475 | -530 | 144 | 2418 | 60 |
| 1905 | 22845 | 22755 | 22760 | 21940 | 22355 | 22370 | -490 | -475 | 148 | 476 | 0 |
| 1906 | 23050 | 22590 | 22590 | 22080 | 22185 | 22245 | -865 | -805 | 26 | 18 | 18 |
| 小计 | 885762 | 457394 / -1936 | |||||||||
| 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 | |||||||||||
| 1807 | 19955 | 19905 | 19950 | 19610 | 19935 | 19755 | -20 | -200 | 48832 | 49802 | -3324 |
| 1808 | 19625 | 19530 | 19550 | 19220 | 19540 | 19395 | -85 | -230 | 34310 | 46212 | 3334 |
| 1809 | 19420 | 19290 | 19335 | 19000 | 19335 | 19185 | -85 | -235 | 3190 | 7002 | 646 |
| 1810 | 19260 | 19155 | 19200 | 18890 | 19200 | 19040 | -60 | -220 | 242 | 804 | 48 |
| 1811 | 19120 | 19020 | 19110 | 18775 | 19110 | 18930 | -10 | -190 | 80 | 294 | 34 |
| 1812 | 19010 | 18975 | 18990 | 18795 | 18850 | 18900 | -160 | -110 | 32 | 194 | -14 |
| 1901 | 18905 | 18765 | 18780 | 18760 | 18770 | 18765 | -135 | -140 | 8 | 172 | -6 |
| 1902 | 18835 | 18630 | 18630 | 18630 | 18630 | 18630 | -205 | -205 | 2 | 88 | 0 |
| 1903 | 18780 | 18555 | 18555 | 18555 | 18555 | 18555 | -225 | -225 | 2 | 90 | -2 |
| 1904 | 18650 | 18600 | 18600 | 18390 | 18390 | 18540 | -260 | -110 | 18 | 40 | 8 |
| 1905 | 18530 | 18530 | 18530 | 0 | 0 | 0 | 138 | 0 | |||
| 1906 | 18595 | 18595 | 18595 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 86716 | 104836 / 724 | |||||||||
| 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 | |||||||||||
| 1807 | 115310 | 115880 | 117390 | 115290 | 117080 | 116140 | 1770 | 830 | 46502 | 74214 | -3674 |
| 1808 | 114200 | 116120 | 116890 | 115300 | 116410 | 116200 | 2210 | 2000 | 16 | 112 | 2 |
| 1809 | 114860 | 115620 | 117270 | 115030 | 117000 | 115840 | 2140 | 980 | 816640 | 392108 | 36670 |
| 1810 | 114530 | 116300 | 116360 | 116030 | 116030 | 116260 | 1500 | 1730 | 8 | 456 | 2 |
| 1811 | 114440 | 115180 | 116700 | 114590 | 116520 | 115390 | 2080 | 950 | 181860 | 123994 | 672 |
| 1812 | 113570 | 114770 | 116000 | 114770 | 116000 | 115190 | 2430 | 1620 | 10 | 88 | -2 |
| 1901 | 114510 | 115080 | 116650 | 114650 | 116390 | 115390 | 1880 | 880 | 23466 | 53930 | 86 |
| 1902 | 115430 | 114960 | 115940 | 114960 | 115940 | 115400 | 510 | -30 | 8 | 214 | -2 |
| 1903 | 114930 | 115380 | 116920 | 115020 | 116650 | 116020 | 1720 | 1090 | 552 | 18414 | -64 |
| 1904 | 115510 | 115610 | 115610 | 115370 | 115370 | 115490 | -140 | -20 | 4 | 204 | -4 |
| 1905 | 115020 | 115490 | 116900 | 115200 | 116890 | 116050 | 1870 | 1030 | 1510 | 24422 | 374 |
| 1906 | 114500 | 116350 | 116350 | 116350 | 116350 | 116350 | 1850 | 1850 | 2 | 4 | 2 |
| 小计 | 1070578 | 688160 / 34062 | |||||||||
| 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 | |||||||||||
| 1807 | 143590 | 143590 | 143590 | 0 | 0 | 0 | 14 | 0 | |||
| 1808 | 146100 | 143820 | 146100 | -2280 | 0 | 0 | 2 | 0 | |||
| 1809 | 146390 | 145600 | 146250 | 145020 | 146100 | 145700 | -290 | -690 | 18422 | 32176 | -218 |
| 1810 | 148190 | 147500 | 147500 | -690 | -690 | 0 | 6 | 0 | |||
| 1811 | 151800 | 151090 | 151090 | -710 | -710 | 0 | 2 | 0 | |||
| 1812 | 151160 | 150450 | 150450 | -710 | -710 | 0 | 0 | 0 | |||
| 1901 | 148140 | 147310 | 147910 | 147090 | 147850 | 147640 | -290 | -500 | 94 | 2124 | 34 |
| 1902 | 148950 | 148950 | 148950 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 148200 | 147700 | 147700 | -500 | -500 | 0 | 0 | 0 | |||
| 1904 | 147650 | 147150 | 147150 | -500 | -500 | 0 | 2 | 0 | |||
| 1905 | 149140 | 148680 | 149660 | 148030 | 149140 | 148970 | 0 | -170 | 28 | 198 | -8 |
| 1906 | 151090 | 151090 | 151090 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18544 | 34524 / -192 | |||||||||
| 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 | |||||||||||
| 1807 | 270.55 | 265.1 | 265.1 | 265.05 | 265.05 | 265.05 | -5.5 | -5.5 | 4 | 2 | -4 |
| 1808 | 268.6 | 268.55 | 269.25 | 268.55 | 269.25 | 268.8 | 0.65 | 0.2 | 14 | 114 | 0 |
| 1809 | 269.8 | 267.1 | 269.85 | 267.1 | 269.25 | 268.75 | -0.55 | -1.05 | 20 | 6 | 4 |
| 1810 | 269.15 | 269.4 | 270.15 | 269.4 | 269.85 | 269.75 | 0.7 | 0.6 | 18 | 36 | -2 |
| 1812 | 269.85 | 269.6 | 270.65 | 269.4 | 270.55 | 270.05 | 0.7 | 0.2 | 90424 | 370930 | -4250 |
| 1902 | 273.4 | 273.4 | 273.4 | 0 | 0 | 0 | 64 | 0 | |||
| 1904 | 276.5 | 274.2 | 274.25 | 274.05 | 274.05 | 274.15 | -2.45 | -2.35 | 8 | 142 | 2 |
| 1906 | 273.6 | 273.7 | 274.4 | 273.7 | 274.3 | 274.1 | 0.7 | 0.5 | 58 | 242 | 16 |
| 小计 | 90546 | 371536 / -4234 | |||||||||
| 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 | |||||||||||
| 1807 | 3648 | 3655 | 3662 | 3655 | 3660 | 3659 | 12 | 11 | 8 | 228 | -6 |
| 1808 | 3658 | 3673 | 3706 | 3666 | 3680 | 3684 | 22 | 26 | 14 | 246 | 0 |
| 1809 | 3680 | 3686 | 3706 | 3685 | 3705 | 3693 | 25 | 13 | 60 | 1196 | -14 |
| 1810 | 3698 | 3703 | 3707 | 3691 | 3707 | 3702 | 9 | 4 | 8 | 216 | 0 |
| 1811 | 3710 | 3681 | 3730 | 3681 | 3730 | 3714 | 20 | 4 | 30 | 112 | 6 |
| 1812 | 3726 | 3730 | 3756 | 3730 | 3755 | 3739 | 29 | 13 | 286416 | 662258 | -6722 |
| 1901 | 3739 | 3743 | 3748 | 3743 | 3748 | 3745 | 9 | 6 | 4 | 320 | -2 |
| 1902 | 3766 | 3766 | 3766 | 0 | 0 | 0 | 144 | 0 | |||
| 1903 | 3789 | 3786 | 3786 | 3785 | 3785 | 3785 | -4 | -4 | 6 | 136 | 4 |
| 1904 | 3785 | 3805 | 3814 | 3803 | 3814 | 3805 | 29 | 20 | 10 | 1000 | 2 |
| 1905 | 3815 | 3831 | 3836 | 3831 | 3836 | 3832 | 21 | 17 | 14 | 184 | -14 |
| 1906 | 3827 | 3834 | 3855 | 3830 | 3855 | 3837 | 28 | 10 | 1364 | 1928 | 896 |
| 小计 | 287934 | 667968 / -5850 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)