| 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 | 51570 | 51660 | 51960 | 51510 | 51550 | 51760 | -20 | 190 | 55068 | 114052 | -3142 |
| 1808 | 51730 | 51800 | 52130 | 51650 | 51680 | 51860 | -50 | 130 | 193704 | 182872 | -6082 |
| 1809 | 51890 | 51960 | 52290 | 51810 | 51830 | 52040 | -60 | 150 | 54598 | 105362 | 1660 |
| 1810 | 52050 | 52100 | 52440 | 51960 | 51990 | 52180 | -60 | 130 | 21238 | 54420 | 1858 |
| 1811 | 52240 | 52250 | 52600 | 52120 | 52170 | 52350 | -70 | 110 | 5232 | 25520 | -294 |
| 1812 | 52400 | 52420 | 52750 | 52260 | 52300 | 52450 | -100 | 50 | 3594 | 32532 | -286 |
| 1901 | 52550 | 52650 | 52900 | 52410 | 52480 | 52630 | -70 | 80 | 2244 | 39164 | 138 |
| 1902 | 52770 | 52740 | 53040 | 52590 | 52640 | 52760 | -130 | -10 | 896 | 27212 | 74 |
| 1903 | 52950 | 52880 | 53160 | 52740 | 52860 | 52870 | -90 | -80 | 900 | 16592 | 192 |
| 1904 | 53110 | 53170 | 53330 | 52900 | 52950 | 53040 | -160 | -70 | 1242 | 28698 | 292 |
| 1905 | 53270 | 53220 | 53500 | 53050 | 53130 | 53230 | -140 | -40 | 1648 | 33852 | 524 |
| 1906 | 53440 | 53390 | 53590 | 53180 | 53400 | 53290 | -40 | -150 | 490 | 972 | 366 |
| 小计 | 340854 | 661248 / -4700 | |||||||||
| 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 | 14140 | 14165 | 14195 | 14065 | 14065 | 14125 | -75 | -15 | 24046 | 129090 | -9052 |
| 1808 | 14205 | 14200 | 14265 | 14125 | 14140 | 14185 | -65 | -20 | 144252 | 246154 | -3886 |
| 1809 | 14265 | 14275 | 14320 | 14190 | 14200 | 14245 | -65 | -20 | 65352 | 192708 | 14672 |
| 1810 | 14335 | 14340 | 14395 | 14270 | 14275 | 14315 | -60 | -20 | 14188 | 61110 | 4544 |
| 1811 | 14400 | 14395 | 14470 | 14340 | 14350 | 14375 | -50 | -25 | 542 | 15882 | 20 |
| 1812 | 14485 | 14460 | 14545 | 14420 | 14420 | 14480 | -65 | -5 | 320 | 5618 | 2 |
| 1901 | 14560 | 14585 | 14600 | 14495 | 14510 | 14525 | -50 | -35 | 172 | 1156 | -28 |
| 1902 | 14665 | 14655 | 14655 | 14560 | 14560 | 14625 | -105 | -40 | 34 | 1164 | -6 |
| 1903 | 14750 | 14700 | 14725 | 14665 | 14665 | 14710 | -85 | -40 | 18 | 546 | -12 |
| 1904 | 14840 | 14840 | 14840 | 0 | 0 | 0 | 204 | 0 | |||
| 1905 | 14840 | 14825 | 14825 | 14790 | 14815 | 14805 | -25 | -35 | 42 | 200 | 0 |
| 1906 | 14930 | 14900 | 14900 | -30 | -30 | 0 | 26 | 0 | |||
| 小计 | 248966 | 653858 / 6254 | |||||||||
| 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 | 23110 | 23195 | 23310 | 22740 | 22740 | 23005 | -370 | -105 | 52054 | 74352 | -7376 |
| 1808 | 22965 | 23030 | 23160 | 22540 | 22545 | 22885 | -420 | -80 | 504854 | 232804 | 11184 |
| 1809 | 22830 | 22930 | 23025 | 22385 | 22405 | 22705 | -425 | -125 | 121446 | 118082 | 13588 |
| 1810 | 22730 | 22805 | 22920 | 22300 | 22305 | 22625 | -425 | -105 | 37326 | 39056 | 6210 |
| 1811 | 22610 | 22725 | 22825 | 22180 | 22180 | 22515 | -430 | -95 | 4542 | 10700 | 858 |
| 1812 | 22730 | 22690 | 22725 | 22135 | 22135 | 22460 | -595 | -270 | 198 | 1170 | 18 |
| 1901 | 22530 | 22585 | 22660 | 22070 | 22070 | 22445 | -460 | -85 | 436 | 1706 | -8 |
| 1902 | 22560 | 22530 | 22560 | 22305 | 22305 | 22465 | -255 | -95 | 8 | 646 | 0 |
| 1903 | 22465 | 22490 | 22550 | 22000 | 22000 | 22370 | -465 | -95 | 62 | 448 | 8 |
| 1904 | 22330 | 22330 | 22410 | 21965 | 22020 | 22280 | -310 | -50 | 58 | 2442 | 24 |
| 1905 | 22370 | 22370 | 22370 | 21885 | 21885 | 22160 | -485 | -210 | 68 | 486 | 10 |
| 1906 | 22245 | 22300 | 22365 | 21800 | 21800 | 22100 | -445 | -145 | 48 | 46 | 28 |
| 小计 | 721100 | 481938 / 24544 | |||||||||
| 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 | 19755 | 19995 | 20165 | 19900 | 19980 | 20010 | 225 | 255 | 37274 | 46630 | -3172 |
| 1808 | 19395 | 19595 | 19795 | 19515 | 19550 | 19655 | 155 | 260 | 50370 | 51426 | 5214 |
| 1809 | 19185 | 19370 | 19560 | 19315 | 19340 | 19435 | 155 | 250 | 3736 | 8452 | 1450 |
| 1810 | 19040 | 19240 | 19380 | 19195 | 19250 | 19280 | 210 | 240 | 334 | 960 | 156 |
| 1811 | 18930 | 19215 | 19290 | 19115 | 19115 | 19175 | 185 | 245 | 32 | 306 | 12 |
| 1812 | 18900 | 19275 | 19275 | 19105 | 19105 | 19180 | 205 | 280 | 8 | 192 | -2 |
| 1901 | 18765 | 18960 | 18965 | 18960 | 18965 | 18960 | 200 | 195 | 18 | 180 | 8 |
| 1902 | 18630 | 18970 | 18990 | 18715 | 18990 | 18890 | 360 | 260 | 22 | 86 | -2 |
| 1903 | 18555 | 18815 | 18815 | 260 | 260 | 0 | 90 | 0 | |||
| 1904 | 18540 | 18540 | 18540 | 0 | 0 | 0 | 40 | 0 | |||
| 1905 | 18530 | 18700 | 18845 | 18680 | 18680 | 18745 | 150 | 215 | 8 | 140 | 2 |
| 1906 | 18595 | 18595 | 18595 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 91802 | 108502 / 3666 | |||||||||
| 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 | 116140 | 117090 | 118550 | 116710 | 116850 | 117400 | 710 | 1260 | 41498 | 68756 | -5458 |
| 1808 | 116200 | 117200 | 118030 | 116930 | 116930 | 117610 | 730 | 1410 | 12 | 112 | 0 |
| 1809 | 115840 | 117200 | 118440 | 116510 | 116670 | 117280 | 830 | 1440 | 648346 | 387508 | -4600 |
| 1810 | 116260 | 117150 | 117900 | 116140 | 116360 | 116920 | 100 | 660 | 158 | 468 | 12 |
| 1811 | 115390 | 116680 | 117930 | 116080 | 116210 | 116810 | 820 | 1420 | 162138 | 123218 | -776 |
| 1812 | 115190 | 116810 | 116810 | 116810 | 116810 | 116810 | 1620 | 1620 | 2 | 88 | 0 |
| 1901 | 115390 | 116790 | 117800 | 116020 | 116150 | 116760 | 760 | 1370 | 14424 | 54238 | 308 |
| 1902 | 115400 | 117350 | 117350 | 116400 | 116400 | 116990 | 1000 | 1590 | 8 | 214 | 0 |
| 1903 | 116020 | 117010 | 118150 | 116450 | 116580 | 117170 | 560 | 1150 | 898 | 18536 | 122 |
| 1904 | 115490 | 117170 | 117170 | 116960 | 116960 | 117060 | 1470 | 1570 | 12 | 196 | -8 |
| 1905 | 116050 | 117170 | 118000 | 116310 | 116390 | 117090 | 340 | 1040 | 1494 | 24542 | 120 |
| 1906 | 116350 | 117300 | 117320 | 117300 | 117320 | 117310 | 970 | 960 | 4 | 8 | 4 |
| 小计 | 868994 | 677884 / -10276 | |||||||||
| 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 | 143300 | 144310 | 143000 | 143000 | 143410 | -590 | -180 | 12 | 20 | 6 |
| 1808 | 146100 | 145920 | 145920 | -180 | -180 | 0 | 2 | 0 | |||
| 1809 | 145700 | 146100 | 146550 | 145010 | 145220 | 145720 | -480 | 20 | 23914 | 31252 | -924 |
| 1810 | 147500 | 147520 | 147520 | 20 | 20 | 0 | 6 | 0 | |||
| 1811 | 151090 | 151110 | 151110 | 20 | 20 | 0 | 2 | 0 | |||
| 1812 | 150450 | 150470 | 150470 | 20 | 20 | 0 | 0 | 0 | |||
| 1901 | 147640 | 148050 | 148310 | 146920 | 147050 | 147620 | -590 | -20 | 84 | 2142 | 18 |
| 1902 | 148450 | 148450 | 148450 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 147700 | 147680 | 147680 | -20 | -20 | 0 | 0 | 0 | |||
| 1904 | 147150 | 147130 | 147130 | -20 | -20 | 0 | 2 | 0 | |||
| 1905 | 148970 | 149490 | 149490 | 148200 | 148350 | 148850 | -620 | -120 | 20 | 196 | -2 |
| 1906 | 150920 | 150920 | 150920 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 24030 | 33622 / -902 | |||||||||
| 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 | 265.05 | 265.05 | 265.05 | 0 | 0 | 0 | 2 | 0 | |||
| 1808 | 268.8 | 269.55 | 270.4 | 269.15 | 269.55 | 269.65 | 0.75 | 0.85 | 38 | 114 | 0 |
| 1809 | 268.75 | 268.75 | 268.75 | 0 | 0 | 0 | 6 | 0 | |||
| 1810 | 269.75 | 269.9 | 272.2 | 269.9 | 270.8 | 270.8 | 1.05 | 1.05 | 18 | 44 | 8 |
| 1812 | 270.05 | 270.4 | 271.7 | 270.15 | 271.15 | 271.15 | 1.1 | 1.1 | 130972 | 365634 | -5296 |
| 1902 | 273.4 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 0.35 | 0.35 | 2 | 62 | -2 |
| 1904 | 274.15 | 274.3 | 274.4 | 274.3 | 274.4 | 274.35 | 0.25 | 0.2 | 4 | 144 | 2 |
| 1906 | 274.1 | 274.25 | 275.6 | 274.25 | 275.3 | 275.3 | 1.2 | 1.2 | 164 | 334 | 92 |
| 小计 | 131198 | 366340 / -5196 | |||||||||
| 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 | 3659 | 3667 | 3688 | 3652 | 3666 | 3661 | 7 | 2 | 44 | 216 | -12 |
| 1808 | 3684 | 3693 | 3693 | 3687 | 3687 | 3688 | 3 | 4 | 20 | 238 | -8 |
| 1809 | 3693 | 3700 | 3716 | 3697 | 3703 | 3706 | 10 | 13 | 124 | 1214 | 18 |
| 1810 | 3702 | 3712 | 3733 | 3712 | 3726 | 3723 | 24 | 21 | 48 | 214 | -2 |
| 1811 | 3714 | 3730 | 3741 | 3730 | 3741 | 3734 | 27 | 20 | 14 | 106 | -6 |
| 1812 | 3739 | 3753 | 3765 | 3745 | 3747 | 3754 | 8 | 15 | 313218 | 652134 | -10124 |
| 1901 | 3745 | 3763 | 3777 | 3756 | 3756 | 3765 | 11 | 20 | 14 | 318 | -2 |
| 1902 | 3766 | 3787 | 3792 | 3782 | 3782 | 3787 | 16 | 21 | 10 | 144 | 0 |
| 1903 | 3785 | 3809 | 3809 | 3800 | 3808 | 3804 | 23 | 19 | 12 | 132 | -4 |
| 1904 | 3805 | 3826 | 3826 | 3826 | 3826 | 3826 | 21 | 21 | 6 | 1000 | 0 |
| 1905 | 3832 | 3837 | 3855 | 3823 | 3823 | 3840 | -9 | 8 | 20 | 174 | -10 |
| 1906 | 3837 | 3848 | 3863 | 3846 | 3850 | 3853 | 13 | 16 | 684 | 2108 | 180 |
| 小计 | 314214 | 657998 / -9970 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)