| 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 | |||||||||||
| 1808 | 49620 | 49530 | 49700 | 49450 | 49660 | 49550 | 40 | -70 | 21640 | 25940 | -9970 |
| 1809 | 49740 | 49570 | 49780 | 49480 | 49680 | 49600 | -60 | -140 | 75314 | 154866 | 434 |
| 1810 | 49830 | 49640 | 49860 | 49530 | 49730 | 49680 | -100 | -150 | 180398 | 186286 | 4710 |
| 1811 | 49810 | 49680 | 49880 | 49550 | 49770 | 49690 | -40 | -120 | 36852 | 89316 | 2344 |
| 1812 | 49840 | 49720 | 49890 | 49580 | 49810 | 49720 | -30 | -120 | 18312 | 58874 | 3406 |
| 1901 | 49830 | 49750 | 49930 | 49600 | 49800 | 49750 | -30 | -80 | 3626 | 28910 | 96 |
| 1902 | 49810 | 49780 | 49960 | 49680 | 49890 | 49800 | 80 | -10 | 686 | 12190 | -6 |
| 1903 | 49960 | 49860 | 49980 | 49700 | 49930 | 49850 | -30 | -110 | 630 | 10574 | 0 |
| 1904 | 49910 | 49880 | 50000 | 49790 | 49990 | 49880 | 80 | -30 | 210 | 13648 | -12 |
| 1905 | 50100 | 50010 | 50140 | 49850 | 50070 | 49960 | -30 | -140 | 420 | 14414 | 60 |
| 1906 | 50130 | 49990 | 50110 | 49950 | 50110 | 50000 | -20 | -130 | 26 | 3192 | 10 |
| 1907 | 50210 | 50030 | 50200 | 50010 | 50200 | 50060 | -10 | -150 | 36 | 1476 | 10 |
| 小计 | 338150 | 599686 / 1082 | |||||||||
| 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 | |||||||||||
| 1808 | 14520 | 14500 | 14600 | 14500 | 14560 | 14530 | 40 | 10 | 6480 | 63690 | -4030 |
| 1809 | 14605 | 14550 | 14700 | 14545 | 14635 | 14610 | 30 | 5 | 58760 | 177986 | -7340 |
| 1810 | 14675 | 14620 | 14775 | 14620 | 14690 | 14690 | 15 | 15 | 232788 | 281894 | 710 |
| 1811 | 14740 | 14695 | 14845 | 14685 | 14770 | 14760 | 30 | 20 | 47978 | 100036 | 5912 |
| 1812 | 14785 | 14755 | 14900 | 14745 | 14830 | 14815 | 45 | 30 | 9032 | 48418 | 570 |
| 1901 | 14815 | 14790 | 14940 | 14780 | 14870 | 14850 | 55 | 35 | 3976 | 28022 | -112 |
| 1902 | 14840 | 14835 | 14970 | 14805 | 14895 | 14895 | 55 | 55 | 1600 | 15448 | 166 |
| 1903 | 14905 | 14875 | 14990 | 14860 | 14930 | 14900 | 25 | -5 | 242 | 13178 | -94 |
| 1904 | 14885 | 15025 | 15025 | 14915 | 14965 | 14945 | 80 | 60 | 76 | 13704 | 8 |
| 1905 | 14965 | 14960 | 15055 | 14950 | 15005 | 14985 | 40 | 20 | 10 | 524 | 0 |
| 1906 | 14995 | 14995 | 14995 | 14995 | 14995 | 14995 | 0 | 0 | 2 | 256 | 0 |
| 1907 | 15035 | 15020 | 15045 | 15005 | 15045 | 15020 | 10 | -15 | 6 | 164 | -2 |
| 小计 | 360950 | 743320 / -4212 | |||||||||
| 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 | |||||||||||
| 1808 | 21855 | 22900 | 22900 | 21545 | 21720 | 21655 | -135 | -200 | 4990 | 7930 | -3660 |
| 1809 | 21700 | 21480 | 21565 | 21270 | 21440 | 21420 | -260 | -280 | 56828 | 118402 | -11012 |
| 1810 | 21540 | 21300 | 21380 | 21055 | 21240 | 21245 | -300 | -295 | 475284 | 190192 | 5420 |
| 1811 | 21375 | 21120 | 21235 | 20905 | 21080 | 21085 | -295 | -290 | 53136 | 59864 | 1858 |
| 1812 | 21200 | 20990 | 21110 | 20785 | 20980 | 20955 | -220 | -245 | 12110 | 16300 | -262 |
| 1901 | 21110 | 20925 | 21010 | 20700 | 20870 | 20845 | -240 | -265 | 2950 | 6404 | 322 |
| 1902 | 20875 | 20860 | 20860 | 20640 | 20775 | 20750 | -100 | -125 | 476 | 2440 | -52 |
| 1903 | 20890 | 20755 | 20825 | 20600 | 20755 | 20710 | -135 | -180 | 130 | 996 | -10 |
| 1904 | 20830 | 20690 | 20750 | 20500 | 20645 | 20575 | -185 | -255 | 300 | 3702 | 48 |
| 1905 | 20745 | 20580 | 20695 | 20405 | 20550 | 20565 | -195 | -180 | 160 | 1678 | 16 |
| 1906 | 20675 | 20455 | 20455 | 20400 | 20400 | 20420 | -275 | -255 | 6 | 746 | 2 |
| 1907 | 20525 | 20470 | 20475 | 20330 | 20425 | 20415 | -100 | -110 | 20 | 144 | -2 |
| 小计 | 606390 | 408798 / -7332 | |||||||||
| 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 | |||||||||||
| 1808 | 18265 | 18275 | 19295 | 18120 | 18150 | 18265 | -115 | 0 | 310 | 3740 | -70 |
| 1809 | 18330 | 18315 | 18375 | 18160 | 18180 | 18270 | -150 | -60 | 36214 | 56498 | -934 |
| 1810 | 18045 | 18005 | 18085 | 17805 | 17870 | 17955 | -175 | -90 | 22636 | 38110 | 1908 |
| 1811 | 17855 | 17735 | 17880 | 17645 | 17675 | 17760 | -180 | -95 | 1144 | 3900 | 314 |
| 1812 | 17820 | 17750 | 17785 | 17555 | 17560 | 17610 | -260 | -210 | 144 | 1054 | 94 |
| 1901 | 17700 | 17450 | 17620 | 17450 | 17545 | 17530 | -155 | -170 | 26 | 386 | 0 |
| 1902 | 17620 | 17415 | 17455 | 17415 | 17455 | 17440 | -165 | -180 | 6 | 140 | 4 |
| 1903 | 17565 | 17460 | 17460 | 17460 | 17460 | 17460 | -105 | -105 | 2 | 112 | 0 |
| 1904 | 17470 | 17300 | 17315 | 17300 | 17315 | 17310 | -155 | -160 | 6 | 52 | 0 |
| 1905 | 17400 | 17285 | 17290 | 17220 | 17220 | 17265 | -180 | -135 | 6 | 276 | 0 |
| 1906 | 17230 | 17150 | 17175 | 17150 | 17175 | 17170 | -55 | -60 | 30 | 256 | 26 |
| 1907 | 17195 | 17230 | 17230 | 17090 | 17125 | 17135 | -70 | -60 | 124 | 250 | 108 |
| 小计 | 60648 | 104774 / 1450 | |||||||||
| 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 | |||||||||||
| 1808 | 112190 | 112190 | 112190 | 0 | 0 | 0 | 192 | 0 | |||
| 1809 | 113500 | 113250 | 114010 | 112500 | 113740 | 113210 | 240 | -290 | 59378 | 86114 | -6392 |
| 1810 | 113670 | 113220 | 113740 | 113000 | 113560 | 113480 | -110 | -190 | 16 | 384 | 8 |
| 1811 | 113940 | 113080 | 114500 | 112850 | 114270 | 113610 | 330 | -330 | 463812 | 290400 | 17790 |
| 1812 | 113980 | 113910 | 113910 | 113910 | 113910 | 113910 | -70 | -70 | 2 | 106 | -2 |
| 1901 | 114160 | 113450 | 114460 | 113020 | 114390 | 113760 | 230 | -400 | 53242 | 73828 | -4156 |
| 1902 | 114030 | 114350 | 114360 | 114350 | 114360 | 114350 | 330 | 320 | 10 | 412 | -8 |
| 1903 | 114140 | 113260 | 114290 | 112960 | 114160 | 113590 | 20 | -550 | 3142 | 5302 | -366 |
| 1904 | 113980 | 113270 | 113570 | 113050 | 113570 | 113340 | -410 | -640 | 74 | 160 | -68 |
| 1905 | 114000 | 113340 | 114360 | 113000 | 114340 | 113740 | 340 | -260 | 2082 | 24676 | 78 |
| 1906 | 114060 | 113750 | 113750 | 113750 | 113750 | 113750 | -310 | -310 | 8 | 88 | -8 |
| 1907 | 114210 | 113500 | 114520 | 113500 | 114520 | 113840 | 310 | -370 | 6 | 104 | 0 |
| 小计 | 581772 | 481766 / 6876 | |||||||||
| 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 | |||||||||||
| 1808 | 146610 | 146610 | 146610 | 0 | 0 | 0 | 0 | 0 | |||
| 1809 | 146190 | 145270 | 145980 | 145010 | 145590 | 145580 | -600 | -610 | 8464 | 19236 | -404 |
| 1810 | 148610 | 148610 | 148610 | 0 | 0 | 0 | 16 | 0 | |||
| 1811 | 148310 | 147690 | 147690 | -620 | -620 | 0 | 2 | 0 | |||
| 1812 | 147700 | 147080 | 147080 | -620 | -620 | 0 | 0 | 0 | |||
| 1901 | 148560 | 147640 | 148400 | 147500 | 148240 | 148020 | -320 | -540 | 2954 | 18606 | 296 |
| 1902 | 149370 | 149370 | 149370 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 146600 | 146060 | 146060 | -540 | -540 | 0 | 0 | 0 | |||
| 1904 | 147750 | 147210 | 147210 | -540 | -540 | 0 | 2 | 0 | |||
| 1905 | 150000 | 149300 | 149900 | 149260 | 149600 | 149520 | -400 | -480 | 14 | 228 | -2 |
| 1906 | 150520 | 151520 | 151520 | 148750 | 148750 | 150130 | -1770 | -390 | 40 | 22 | 20 |
| 1907 | 152670 | 152670 | 152670 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11472 | 38112 / -90 | |||||||||
| 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 | |||||||||||
| 1808 | 261.7 | 261.7 | 261.7 | 0 | 0 | 0 | 54 | 0 | |||
| 1809 | 268.8 | 272.05 | 272.05 | 270.4 | 270.4 | 270.95 | 1.6 | 2.15 | 6 | 6 | -4 |
| 1810 | 268.25 | 269.05 | 269.05 | 268.95 | 268.95 | 268.95 | 0.7 | 0.7 | 6 | 44 | 0 |
| 1812 | 269.45 | 270.15 | 270.7 | 269.95 | 270.1 | 270.25 | 0.65 | 0.8 | 113674 | 321382 | -3026 |
| 1902 | 271.9 | 273.2 | 273.2 | 272.5 | 272.5 | 272.85 | 0.6 | 0.95 | 4 | 96 | 0 |
| 1904 | 273.45 | 273.45 | 273.45 | 0 | 0 | 0 | 154 | 0 | |||
| 1906 | 273.45 | 274.2 | 274.75 | 274 | 274.2 | 274.25 | 0.75 | 0.8 | 622 | 5296 | 248 |
| 1908 | 276.25 | 276.25 | 276.25 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 114312 | 327040 / -2782 | |||||||||
| 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 | |||||||||||
| 1808 | 3626 | 3620 | 3620 | 3620 | 3620 | 3620 | -6 | -6 | 120 | 444 | 100 |
| 1809 | 3644 | 3642 | 3649 | 3637 | 3641 | 3639 | -3 | -5 | 22 | 1052 | -18 |
| 1810 | 3653 | 3664 | 3664 | 3656 | 3661 | 3663 | 8 | 10 | 24 | 178 | 0 |
| 1811 | 3669 | 3669 | 3669 | 0 | 0 | 0 | 178 | 0 | |||
| 1812 | 3683 | 3684 | 3691 | 3671 | 3676 | 3679 | -7 | -4 | 282160 | 770872 | 18180 |
| 1901 | 3698 | 3701 | 3709 | 3686 | 3688 | 3697 | -10 | -1 | 24 | 308 | -2 |
| 1902 | 3715 | 3715 | 3715 | 0 | 0 | 0 | 150 | 0 | |||
| 1903 | 3731 | 3731 | 3731 | 0 | 0 | 0 | 134 | 0 | |||
| 1904 | 3742 | 3736 | 3737 | 3736 | 3737 | 3736 | -5 | -6 | 4 | 914 | -2 |
| 1905 | 3766 | 3753 | 3754 | 3753 | 3754 | 3753 | -12 | -13 | 4 | 196 | -4 |
| 1906 | 3773 | 3772 | 3783 | 3761 | 3766 | 3770 | -7 | -3 | 3638 | 17832 | 410 |
| 1907 | 3802 | 3801 | 3814 | 3788 | 3788 | 3799 | -14 | -3 | 10 | 22 | 2 |
| 小计 | 286006 | 792280 / 18666 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)