| 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 | 50610 | 50970 | 51050 | 50330 | 50460 | 50810 | -150 | 200 | 9410 | 13200 | -7180 |
| 1811 | 50490 | 50740 | 51090 | 50450 | 50570 | 50780 | 80 | 290 | 152142 | 178316 | -4498 |
| 1812 | 50340 | 50630 | 50970 | 50340 | 50470 | 50660 | 130 | 320 | 109754 | 146146 | 510 |
| 1901 | 50140 | 50420 | 50750 | 50140 | 50260 | 50430 | 120 | 290 | 50010 | 105296 | 1116 |
| 1902 | 50120 | 50340 | 50670 | 50050 | 50170 | 50350 | 50 | 230 | 15884 | 51856 | -650 |
| 1903 | 50110 | 50390 | 50720 | 50090 | 50200 | 50430 | 90 | 320 | 2634 | 23914 | 114 |
| 1904 | 50210 | 50590 | 50750 | 50190 | 50200 | 50460 | -10 | 250 | 468 | 15768 | 134 |
| 1905 | 50240 | 50540 | 50800 | 50230 | 50290 | 50520 | 50 | 280 | 498 | 18106 | 16 |
| 1906 | 50260 | 50660 | 50810 | 50310 | 50310 | 50580 | 50 | 320 | 82 | 4266 | 16 |
| 1907 | 50320 | 50680 | 50900 | 50330 | 50400 | 50570 | 80 | 250 | 252 | 1854 | 94 |
| 1908 | 50340 | 50680 | 50910 | 50420 | 50420 | 50670 | 80 | 330 | 184 | 3290 | -14 |
| 1909 | 50480 | 50700 | 50970 | 50420 | 50490 | 50760 | 10 | 280 | 314 | 686 | 204 |
| 小计 | 341632 | 562698 / -10138 | |||||||||
| 合计 | |||||||||||
| 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 | 14195 | 14290 | 14300 | 14100 | 14130 | 14125 | -65 | -70 | 13000 | 57580 | -5850 |
| 1811 | 14230 | 14325 | 14360 | 14140 | 14165 | 14230 | -65 | 0 | 140874 | 189962 | -304 |
| 1812 | 14255 | 14355 | 14375 | 14160 | 14180 | 14240 | -75 | -15 | 128506 | 228016 | 2074 |
| 1901 | 14275 | 14350 | 14390 | 14180 | 14190 | 14250 | -85 | -25 | 63176 | 145562 | 14188 |
| 1902 | 14300 | 14400 | 14420 | 14205 | 14210 | 14265 | -90 | -35 | 15344 | 58538 | 4186 |
| 1903 | 14330 | 14410 | 14445 | 14240 | 14260 | 14280 | -70 | -50 | 1712 | 28008 | 638 |
| 1904 | 14370 | 14455 | 14465 | 14260 | 14265 | 14330 | -105 | -40 | 1660 | 21084 | 734 |
| 1905 | 14390 | 14580 | 14640 | 14295 | 14310 | 14375 | -80 | -15 | 696 | 13988 | 144 |
| 1906 | 14430 | 14385 | 14385 | 14335 | 14350 | 14340 | -80 | -90 | 110 | 1484 | 44 |
| 1907 | 14470 | 14550 | 14550 | 14375 | 14380 | 14420 | -90 | -50 | 32 | 494 | 22 |
| 1908 | 14525 | 14500 | 14500 | 14445 | 14445 | 14480 | -80 | -45 | 46 | 350 | 42 |
| 1909 | 14535 | 14630 | 14630 | 14455 | 14460 | 14495 | -75 | -40 | 12 | 234 | -4 |
| 小计 | 365168 | 745300 / 15914 | |||||||||
| 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 | 23915 | 24815 | 24815 | 23200 | 23200 | 23690 | -715 | -225 | 9110 | 13380 | -8000 |
| 1811 | 22710 | 22810 | 22940 | 22480 | 22555 | 22725 | -155 | 15 | 503198 | 188486 | -13194 |
| 1812 | 22100 | 22230 | 22360 | 21880 | 21995 | 22125 | -105 | 25 | 214498 | 140618 | 5542 |
| 1901 | 21750 | 21860 | 21985 | 21510 | 21640 | 21735 | -110 | -15 | 78932 | 71658 | 4848 |
| 1902 | 21540 | 21640 | 21775 | 21330 | 21430 | 21540 | -110 | 0 | 12048 | 28076 | 918 |
| 1903 | 21425 | 21525 | 21650 | 21220 | 21345 | 21465 | -80 | 40 | 1524 | 19702 | 380 |
| 1904 | 21295 | 21385 | 21545 | 21120 | 21225 | 21365 | -70 | 70 | 198 | 7226 | -18 |
| 1905 | 21225 | 21300 | 21440 | 20990 | 21165 | 21235 | -60 | 10 | 370 | 5054 | 14 |
| 1906 | 21140 | 21305 | 21305 | 20975 | 21090 | 21125 | -50 | -15 | 74 | 1296 | 10 |
| 1907 | 21150 | 21215 | 21240 | 20935 | 20935 | 21080 | -215 | -70 | 80 | 1374 | 16 |
| 1908 | 20970 | 21130 | 21150 | 20810 | 20850 | 20930 | -120 | -40 | 14 | 914 | 6 |
| 1909 | 20955 | 21070 | 21350 | 20780 | 20880 | 21015 | -75 | 60 | 84 | 832 | 56 |
| 小计 | 820130 | 478616 / -9422 | |||||||||
| 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 | 18695 | 19000 | 19100 | 18800 | 18900 | 18985 | 205 | 290 | 620 | 1880 | -340 |
| 1811 | 18510 | 18780 | 18995 | 18700 | 18815 | 18875 | 305 | 365 | 78334 | 54582 | 442 |
| 1812 | 18215 | 18500 | 18640 | 18440 | 18480 | 18540 | 265 | 325 | 30666 | 37752 | 438 |
| 1901 | 17945 | 18185 | 18325 | 18100 | 18105 | 18220 | 160 | 275 | 4782 | 9746 | 464 |
| 1902 | 17825 | 18120 | 18135 | 17910 | 17920 | 18025 | 95 | 200 | 152 | 2032 | 22 |
| 1903 | 17795 | 18065 | 18170 | 17900 | 17980 | 17925 | 185 | 130 | 40 | 372 | 2 |
| 1904 | 17565 | 17715 | 17885 | 17715 | 17850 | 17825 | 285 | 260 | 8 | 158 | -6 |
| 1905 | 17570 | 17705 | 17750 | 17585 | 17585 | 17705 | 15 | 135 | 20 | 132 | 2 |
| 1906 | 17475 | 17625 | 17625 | 17615 | 17615 | 17620 | 140 | 145 | 4 | 166 | 0 |
| 1907 | 17395 | 17645 | 17645 | 17490 | 17490 | 17540 | 95 | 145 | 6 | 242 | 0 |
| 1908 | 17100 | 17580 | 17580 | 17580 | 17580 | 17580 | 480 | 480 | 2 | 28 | 2 |
| 1909 | 17040 | 17380 | 17465 | 17380 | 17380 | 17405 | 340 | 365 | 20 | 52 | -14 |
| 小计 | 114654 | 107142 / 1012 | |||||||||
| 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 | 109000 | 109000 | 109000 | 0 | 0 | 0 | 12 | 0 | |||
| 1811 | 104710 | 105510 | 106030 | 104430 | 104590 | 105260 | -120 | 550 | 296310 | 120604 | -12076 |
| 1812 | 105550 | 105860 | 105860 | 105080 | 105490 | 105610 | -60 | 60 | 90 | 300 | -28 |
| 1901 | 104610 | 105310 | 105800 | 104150 | 104200 | 105080 | -410 | 470 | 302980 | 193370 | 8538 |
| 1902 | 105030 | 105520 | 105570 | 105030 | 105030 | 105300 | 0 | 270 | 10 | 484 | 0 |
| 1903 | 104820 | 105200 | 105550 | 103990 | 104000 | 104870 | -820 | 50 | 2730 | 11562 | 318 |
| 1904 | 104030 | 105120 | 105120 | 105120 | 105120 | 105120 | 1090 | 1090 | 4 | 54 | 4 |
| 1905 | 104430 | 105230 | 105560 | 104080 | 104130 | 104950 | -300 | 520 | 9000 | 35374 | 2134 |
| 1906 | 104990 | 104990 | 104990 | 0 | 0 | 0 | 108 | 0 | |||
| 1907 | 105130 | 105620 | 105790 | 104600 | 104670 | 105290 | -460 | 160 | 50 | 408 | 12 |
| 1908 | 104500 | 105660 | 105660 | 105660 | 105660 | 105660 | 1160 | 1160 | 4 | 18 | 4 |
| 1909 | 105530 | 105270 | 105680 | 105000 | 105290 | 105270 | -240 | -260 | 48 | 184 | 0 |
| 小计 | 611226 | 362478 / -1094 | |||||||||
| 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 | 145500 | 143100 | 143100 | 143100 | 143100 | 143100 | -2400 | -2400 | 48 | 48 | 48 |
| 1811 | 147810 | 148360 | 148360 | 143660 | 148360 | 146210 | 550 | -1600 | 72 | 10 | 6 |
| 1812 | 149600 | 147980 | 147980 | -1620 | -1620 | 0 | 0 | 0 | |||
| 1901 | 148010 | 147610 | 148000 | 146580 | 146890 | 147100 | -1120 | -910 | 14700 | 31346 | 124 |
| 1902 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 147970 | 147970 | 147970 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 149880 | 149370 | 149540 | 148550 | 148930 | 149020 | -950 | -860 | 180 | 1146 | 34 |
| 1906 | 148300 | 148300 | 148300 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 151390 | 150000 | 150160 | 150000 | 150160 | 150120 | -1230 | -1270 | 12 | 78 | 10 |
| 小计 | 15012 | 32640 / 222 | |||||||||
| 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 | 262.4 | 262.4 | 262.4 | 0 | 0 | 0 | 48 | 0 | |||
| 1811 | 271.2 | 271.2 | 271.2 | 0 | 0 | 0 | 4 | 0 | |||
| 1812 | 272.3 | 273.45 | 275.35 | 273.15 | 275.35 | 274.05 | 3.05 | 1.75 | 171490 | 305708 | 2092 |
| 1902 | 276.25 | 276.95 | 278 | 276.45 | 278 | 276.95 | 1.75 | 0.7 | 80 | 80 | 4 |
| 1904 | 276.55 | 276.55 | 276.55 | 0 | 0 | 0 | 162 | 0 | |||
| 1906 | 276.65 | 277.85 | 279.75 | 277.5 | 279.75 | 278.5 | 3.1 | 1.85 | 9376 | 34586 | 2508 |
| 1908 | 279.75 | 280.85 | 282.55 | 280.85 | 282.55 | 281.6 | 2.8 | 1.85 | 26 | 32 | -2 |
| 1910 | 277.2 | 279.05 | 279.05 | 1.85 | 1.85 | 0 | 2 | 0 | |||
| 小计 | 180972 | 340622 / 4602 | |||||||||
| 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 | 3516 | 3592 | 3592 | 3592 | 3592 | 3592 | 76 | 76 | 200 | 1800 | 0 |
| 1811 | 3527 | 3550 | 3574 | 3550 | 3574 | 3570 | 47 | 43 | 70 | 210 | 46 |
| 1812 | 3539 | 3559 | 3571 | 3544 | 3568 | 3559 | 29 | 20 | 276396 | 515582 | -9000 |
| 1901 | 3544 | 3561 | 3575 | 3551 | 3575 | 3561 | 31 | 17 | 262 | 948 | -50 |
| 1902 | 3547 | 3559 | 3575 | 3543 | 3570 | 3570 | 23 | 23 | 36 | 294 | 26 |
| 1903 | 3559 | 3558 | 3576 | 3558 | 3576 | 3569 | 17 | 10 | 10 | 156 | 4 |
| 1904 | 3553 | 3582 | 3588 | 3566 | 3575 | 3576 | 22 | 23 | 102 | 814 | -30 |
| 1905 | 3581 | 3605 | 3611 | 3596 | 3596 | 3601 | 15 | 20 | 142 | 378 | 72 |
| 1906 | 3591 | 3618 | 3619 | 3597 | 3604 | 3605 | 13 | 14 | 71844 | 254946 | 17442 |
| 1907 | 3600 | 3622 | 3622 | 3618 | 3618 | 3620 | 18 | 20 | 8 | 56 | -2 |
| 1908 | 3625 | 3640 | 3640 | 3640 | 3640 | 3640 | 15 | 15 | 2 | 236 | 0 |
| 1909 | 3649 | 3664 | 3680 | 3653 | 3653 | 3667 | 4 | 18 | 12 | 40 | 8 |
| 小计 | 349084 | 775460 / 8516 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)