| 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 | |||||||||||
| 1810 | 48210 | 48160 | 48990 | 48140 | 48890 | 48620 | 680 | 410 | 106390 | 146558 | -6312 |
| 1811 | 48140 | 48010 | 48790 | 47980 | 48680 | 48400 | 540 | 260 | 276876 | 207594 | 13862 |
| 1812 | 48060 | 47930 | 48600 | 47880 | 48510 | 48240 | 450 | 180 | 68692 | 134230 | 3274 |
| 1901 | 47970 | 47720 | 48440 | 47700 | 48370 | 48120 | 400 | 150 | 40002 | 72222 | 6282 |
| 1902 | 47900 | 47750 | 48350 | 47750 | 48270 | 48010 | 370 | 110 | 13626 | 27938 | 3098 |
| 1903 | 47930 | 47860 | 48360 | 47820 | 48270 | 48050 | 340 | 120 | 5370 | 16666 | 2098 |
| 1904 | 48000 | 47970 | 48430 | 47930 | 48340 | 48090 | 340 | 90 | 1746 | 15642 | -74 |
| 1905 | 48170 | 48060 | 48470 | 47990 | 48390 | 48170 | 220 | 0 | 1994 | 17646 | -338 |
| 1906 | 48120 | 48110 | 48520 | 48030 | 48460 | 48150 | 340 | 30 | 2178 | 3740 | -680 |
| 1907 | 48230 | 48190 | 48580 | 48080 | 48540 | 48350 | 310 | 120 | 822 | 1840 | -336 |
| 1908 | 48280 | 48220 | 48600 | 48140 | 48540 | 48350 | 260 | 70 | 510 | 1390 | 16 |
| 1909 | 48280 | 48340 | 48580 | 48340 | 48580 | 48530 | 300 | 250 | 74 | 72 | 72 |
| 小计 | 518280 | 645538 / 20962 | |||||||||
| 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 | |||||||||||
| 1810 | 14485 | 14465 | 14470 | 14365 | 14460 | 14435 | -25 | -50 | 40262 | 141782 | -4850 |
| 1811 | 14530 | 14480 | 14505 | 14400 | 14485 | 14465 | -45 | -65 | 161966 | 283890 | -7638 |
| 1812 | 14560 | 14500 | 14540 | 14430 | 14505 | 14490 | -55 | -70 | 45914 | 133904 | 4744 |
| 1901 | 14585 | 14525 | 14575 | 14470 | 14540 | 14520 | -45 | -65 | 17328 | 60156 | 2936 |
| 1902 | 14635 | 14585 | 14615 | 14520 | 14535 | 14550 | -100 | -85 | 6658 | 24740 | -238 |
| 1903 | 14675 | 14640 | 14645 | 14555 | 14580 | 14575 | -95 | -100 | 3108 | 18752 | 70 |
| 1904 | 14730 | 14670 | 14670 | 14595 | 14620 | 14610 | -110 | -120 | 596 | 21052 | -14 |
| 1905 | 14785 | 14710 | 14710 | 14615 | 14655 | 14645 | -130 | -140 | 366 | 6488 | -8 |
| 1906 | 14750 | 14670 | 14675 | 14655 | 14670 | 14665 | -80 | -85 | 34 | 498 | 2 |
| 1907 | 14785 | 14710 | 14755 | 14695 | 14755 | 14710 | -30 | -75 | 54 | 414 | 44 |
| 1908 | 14890 | 14820 | 14820 | 14735 | 14790 | 14765 | -100 | -125 | 24 | 178 | 4 |
| 1909 | 14890 | 14795 | 14895 | 14795 | 14830 | 14845 | -60 | -45 | 60 | 40 | 40 |
| 小计 | 276370 | 691894 / -4908 | |||||||||
| 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 | |||||||||||
| 1810 | 21040 | 21055 | 21590 | 20990 | 21585 | 21275 | 545 | 235 | 146832 | 125624 | 522 |
| 1811 | 20550 | 20495 | 21055 | 20470 | 21045 | 20720 | 495 | 170 | 670106 | 198646 | 18460 |
| 1812 | 20155 | 20100 | 20575 | 20080 | 20570 | 20295 | 415 | 140 | 71098 | 75888 | 2542 |
| 1901 | 19920 | 19840 | 20230 | 19825 | 20210 | 20010 | 290 | 90 | 36032 | 28472 | -20 |
| 1902 | 19755 | 19700 | 20025 | 19655 | 20020 | 19810 | 265 | 55 | 3166 | 11060 | 660 |
| 1903 | 19725 | 19645 | 19880 | 19580 | 19840 | 19810 | 115 | 85 | 3432 | 11304 | 1960 |
| 1904 | 19715 | 19520 | 19770 | 19500 | 19770 | 19630 | 55 | -85 | 496 | 7362 | -92 |
| 1905 | 19445 | 19435 | 19660 | 19380 | 19660 | 19500 | 215 | 55 | 302 | 4304 | -108 |
| 1906 | 19315 | 19355 | 19515 | 19305 | 19510 | 19350 | 195 | 35 | 108 | 1178 | -26 |
| 1907 | 19265 | 19215 | 19415 | 19200 | 19415 | 19250 | 150 | -15 | 138 | 256 | -36 |
| 1908 | 19275 | 19195 | 19275 | 19150 | 19275 | 19215 | 0 | -60 | 28 | 252 | 20 |
| 1909 | 19275 | 19050 | 19100 | 19050 | 19100 | 19080 | -175 | -195 | 6 | 6 | 6 |
| 小计 | 931744 | 464352 / 23888 | |||||||||
| 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 | |||||||||||
| 1810 | 18770 | 18705 | 18845 | 18495 | 18715 | 18685 | -55 | -85 | 60474 | 44658 | -5058 |
| 1811 | 18390 | 18320 | 18400 | 18085 | 18290 | 18270 | -100 | -120 | 34204 | 49380 | 990 |
| 1812 | 18075 | 18005 | 18090 | 17800 | 17970 | 17945 | -105 | -130 | 2516 | 9502 | 658 |
| 1901 | 17915 | 17905 | 17920 | 17710 | 17775 | 17785 | -140 | -130 | 250 | 1836 | 80 |
| 1902 | 17860 | 17605 | 17665 | 17605 | 17665 | 17635 | -195 | -225 | 4 | 1106 | 0 |
| 1903 | 17730 | 17475 | 17575 | 17475 | 17575 | 17535 | -155 | -195 | 6 | 318 | -2 |
| 1904 | 17660 | 17600 | 17600 | -60 | -60 | 0 | 130 | 0 | |||
| 1905 | 17390 | 17390 | 17390 | 0 | 0 | 0 | 236 | 0 | |||
| 1906 | 17465 | 17465 | 17465 | 0 | 0 | 0 | 242 | 0 | |||
| 1907 | 17230 | 17200 | 17200 | 17200 | 17200 | 17200 | -30 | -30 | 2 | 272 | 2 |
| 1908 | 17370 | 17370 | 17370 | 0 | 0 | 0 | 28 | 0 | |||
| 1909 | 17370 | 17370 | 17370 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 97456 | 107708 / -3330 | |||||||||
| 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 | |||||||||||
| 1810 | 102780 | 102450 | 102450 | 101690 | 101690 | 102290 | -1090 | -490 | 10 | 66 | -10 |
| 1811 | 103070 | 102040 | 102640 | 100850 | 102040 | 101900 | -1030 | -1170 | 611206 | 280888 | 7752 |
| 1812 | 103070 | 102850 | 102870 | 101420 | 102460 | 102460 | -610 | -610 | 26 | 152 | 8 |
| 1901 | 103080 | 102210 | 102790 | 101050 | 102190 | 102040 | -890 | -1040 | 129310 | 120330 | 6520 |
| 1902 | 104090 | 103030 | 103030 | 101650 | 101650 | 101880 | -2440 | -2210 | 14 | 278 | -4 |
| 1903 | 103250 | 102560 | 103100 | 101380 | 102410 | 102360 | -840 | -890 | 2808 | 5228 | 284 |
| 1904 | 102350 | 102350 | 102350 | 0 | 0 | 0 | 90 | 0 | |||
| 1905 | 103280 | 102850 | 103250 | 101520 | 102540 | 102340 | -740 | -940 | 3444 | 20968 | 264 |
| 1906 | 103760 | 103760 | 103760 | 0 | 0 | 0 | 112 | 0 | |||
| 1907 | 103480 | 103190 | 103260 | 101890 | 103260 | 102920 | -220 | -560 | 82 | 390 | -2 |
| 1908 | 104180 | 104180 | 104180 | 0 | 0 | 0 | 16 | 0 | |||
| 1909 | 104180 | 103520 | 103520 | 102550 | 103090 | 103040 | -1090 | -1140 | 14 | 4 | 4 |
| 小计 | 746914 | 428522 / 14816 | |||||||||
| 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 | |||||||||||
| 1810 | 143450 | 143720 | 144470 | 143720 | 144470 | 144090 | 1020 | 640 | 4 | 2 | 0 |
| 1811 | 142990 | 145690 | 145690 | 142910 | 142910 | 144300 | -80 | 1310 | 4 | 4 | 0 |
| 1812 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 6 | 0 | |||
| 1901 | 144410 | 144220 | 144740 | 143960 | 144500 | 144280 | 90 | -130 | 13880 | 32988 | -184 |
| 1902 | 146290 | 146290 | 146290 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 145350 | 145350 | 145350 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 146530 | 146530 | 146530 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 145950 | 146280 | 146730 | 146070 | 146270 | 146280 | 320 | 330 | 40 | 292 | 12 |
| 1906 | 147700 | 147700 | 147700 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 149430 | 149430 | 149430 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 145280 | 145280 | 145280 | 0 | 0 | 0 | 6 | 0 | |||
| 1909 | 145280 | 147820 | 147820 | 147500 | 147500 | 147660 | 2220 | 2380 | 4 | 4 | 4 |
| 小计 | 13932 | 33312 / -168 | |||||||||
| 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 | |||||||||||
| 1810 | 267 | 267 | 267 | 266.5 | 266.6 | 266.5 | -0.4 | -0.5 | 72 | 266 | -68 |
| 1811 | 266.55 | 266.55 | 266.55 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 267.5 | 267.8 | 268.5 | 267.6 | 267.65 | 268 | 0.15 | 0.5 | 91380 | 322214 | 152 |
| 1902 | 270.05 | 271.3 | 271.3 | 271.3 | 271.3 | 271.3 | 1.25 | 1.25 | 2 | 60 | 0 |
| 1904 | 269.55 | 269.55 | 269.55 | 0 | 0 | 0 | 164 | 0 | |||
| 1906 | 271.7 | 271.85 | 272.65 | 271.8 | 271.85 | 272.1 | 0.15 | 0.4 | 1454 | 13754 | 950 |
| 1908 | 274.95 | 274.95 | 274.95 | 0 | 0 | 0 | 36 | 0 | |||
| 1910 | 274.95 | 274.95 | 274.95 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 92908 | 336498 / 1034 | |||||||||
| 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 | |||||||||||
| 1810 | 3397 | 3400 | 3400 | 3400 | 3400 | 3400 | 3 | 3 | 14 | 276 | 0 |
| 1811 | 3400 | 3400 | 3415 | 3400 | 3415 | 3407 | 15 | 7 | 24 | 166 | -12 |
| 1812 | 3412 | 3418 | 3426 | 3411 | 3416 | 3418 | 4 | 6 | 203832 | 695642 | -10512 |
| 1901 | 3426 | 3423 | 3468 | 3423 | 3431 | 3433 | 5 | 7 | 414 | 1010 | 130 |
| 1902 | 3446 | 3455 | 3455 | 3450 | 3450 | 3451 | 4 | 5 | 6 | 216 | 4 |
| 1903 | 3459 | 3459 | 3459 | 0 | 0 | 0 | 146 | 0 | |||
| 1904 | 3463 | 3469 | 3469 | 3469 | 3469 | 3469 | 6 | 6 | 2 | 912 | 0 |
| 1905 | 3468 | 3470 | 3473 | 3467 | 3467 | 3470 | -1 | 2 | 6 | 292 | -2 |
| 1906 | 3473 | 3476 | 3485 | 3469 | 3475 | 3475 | 2 | 2 | 24284 | 164392 | 3266 |
| 1907 | 3482 | 3486 | 3502 | 3486 | 3492 | 3493 | 10 | 11 | 8 | 56 | 0 |
| 1908 | 3540 | 3540 | 3540 | 0 | 0 | 0 | 228 | 0 | |||
| 1909 | 3540 | 3540 | 3540 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 228590 | 863336 / -7126 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)