| 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 | |||||||||||
| 1811 | 50780 | 50780 | 50960 | 50130 | 50190 | 50510 | -590 | -270 | 149838 | 168606 | -9710 |
| 1812 | 50660 | 50660 | 50870 | 49960 | 50060 | 50400 | -600 | -260 | 131684 | 143402 | -2744 |
| 1901 | 50430 | 50430 | 50650 | 49750 | 49860 | 50160 | -570 | -270 | 53732 | 107080 | 1784 |
| 1902 | 50350 | 50370 | 50540 | 49660 | 49700 | 50090 | -650 | -260 | 20754 | 55094 | 3238 |
| 1903 | 50430 | 50380 | 50590 | 49690 | 49720 | 50050 | -710 | -380 | 5556 | 23972 | 58 |
| 1904 | 50460 | 50390 | 50610 | 49740 | 49780 | 50190 | -680 | -270 | 1026 | 15826 | 58 |
| 1905 | 50520 | 50490 | 50660 | 49800 | 49880 | 50140 | -640 | -380 | 400 | 18168 | 62 |
| 1906 | 50580 | 50660 | 50660 | 49820 | 49930 | 50040 | -650 | -540 | 354 | 4130 | -136 |
| 1907 | 50570 | 50580 | 50790 | 49890 | 50000 | 50230 | -570 | -340 | 402 | 1946 | 92 |
| 1908 | 50670 | 50620 | 50800 | 50000 | 50060 | 50350 | -610 | -320 | 92 | 3264 | -26 |
| 1909 | 50760 | 50660 | 50830 | 50000 | 50120 | 50320 | -640 | -440 | 102 | 668 | -18 |
| 1910 | 50760 | 50760 | 50870 | 50100 | 50110 | 50590 | -650 | -170 | 66 | 42 | 42 |
| 小计 | 364006 | 542198 / -7300 | |||||||||
| 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 | |||||||||||
| 1811 | 14230 | 14200 | 14290 | 14060 | 14250 | 14210 | 20 | -20 | 124202 | 179024 | -10938 |
| 1812 | 14240 | 14210 | 14295 | 14070 | 14245 | 14220 | 5 | -20 | 162412 | 222272 | -5744 |
| 1901 | 14250 | 14215 | 14300 | 14075 | 14250 | 14225 | 0 | -25 | 85204 | 146814 | 1252 |
| 1902 | 14265 | 14255 | 14305 | 14110 | 14280 | 14255 | 15 | -10 | 29512 | 64682 | 6144 |
| 1903 | 14280 | 14275 | 14340 | 14135 | 14310 | 14290 | 30 | 10 | 8878 | 31314 | 3306 |
| 1904 | 14330 | 14280 | 14370 | 14155 | 14340 | 14315 | 10 | -15 | 2620 | 22316 | 1232 |
| 1905 | 14375 | 14345 | 14395 | 14205 | 14380 | 14320 | 5 | -55 | 652 | 13970 | -18 |
| 1906 | 14340 | 14300 | 14440 | 14300 | 14420 | 14350 | 80 | 10 | 198 | 1602 | 118 |
| 1907 | 14420 | 14400 | 14470 | 14400 | 14470 | 14435 | 50 | 15 | 8 | 498 | 4 |
| 1908 | 14480 | 14450 | 14510 | 14450 | 14510 | 14490 | 30 | 10 | 34 | 362 | 12 |
| 1909 | 14495 | 14380 | 14575 | 14380 | 14535 | 14510 | 40 | 15 | 38 | 238 | 4 |
| 1910 | 14495 | 14580 | 14615 | 14580 | 14615 | 14610 | 120 | 115 | 90 | 90 | 90 |
| 小计 | 413848 | 683182 / -4538 | |||||||||
| 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 | |||||||||||
| 1811 | 22725 | 22630 | 22655 | 22085 | 22240 | 22395 | -485 | -330 | 530148 | 169222 | -19264 |
| 1812 | 22125 | 22055 | 22160 | 21590 | 21735 | 21865 | -390 | -260 | 289592 | 148580 | 7962 |
| 1901 | 21735 | 21710 | 21855 | 21275 | 21385 | 21570 | -350 | -165 | 93614 | 77512 | 5854 |
| 1902 | 21540 | 21520 | 21705 | 21105 | 21235 | 21400 | -305 | -140 | 24732 | 29946 | 1870 |
| 1903 | 21465 | 21375 | 21600 | 21000 | 21135 | 21280 | -330 | -185 | 3698 | 20400 | 698 |
| 1904 | 21365 | 21310 | 21500 | 20910 | 21015 | 21205 | -350 | -160 | 306 | 7252 | 26 |
| 1905 | 21235 | 21195 | 21400 | 20815 | 20900 | 21145 | -335 | -90 | 404 | 5068 | 14 |
| 1906 | 21125 | 21195 | 21305 | 20800 | 20800 | 20985 | -325 | -140 | 34 | 1294 | -2 |
| 1907 | 21080 | 21020 | 21200 | 20710 | 20775 | 20975 | -305 | -105 | 74 | 1378 | 4 |
| 1908 | 20930 | 21000 | 21070 | 20670 | 20735 | 20880 | -195 | -50 | 24 | 912 | -2 |
| 1909 | 21015 | 20890 | 21065 | 20600 | 20645 | 20855 | -370 | -160 | 90 | 872 | 40 |
| 1910 | 21015 | 20715 | 20715 | 20715 | 20715 | 20715 | -300 | -300 | 2 | 2 | 2 |
| 小计 | 942718 | 462438 / -2798 | |||||||||
| 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 | |||||||||||
| 1811 | 18875 | 18955 | 19060 | 18715 | 18750 | 18880 | -125 | 5 | 62028 | 52146 | -2436 |
| 1812 | 18540 | 18630 | 18685 | 18415 | 18450 | 18550 | -90 | 10 | 28700 | 37110 | -642 |
| 1901 | 18220 | 18210 | 18350 | 18105 | 18130 | 18240 | -90 | 20 | 5166 | 10234 | 488 |
| 1902 | 18025 | 18075 | 18140 | 17905 | 17985 | 18060 | -40 | 35 | 132 | 2054 | 22 |
| 1903 | 17925 | 17925 | 17925 | 0 | 0 | 0 | 372 | 0 | |||
| 1904 | 17825 | 17790 | 17805 | 17790 | 17805 | 17795 | -20 | -30 | 4 | 162 | 4 |
| 1905 | 17705 | 17695 | 17695 | 17695 | 17695 | 17695 | -10 | -10 | 4 | 128 | -4 |
| 1906 | 17620 | 17610 | 17610 | -10 | -10 | 0 | 166 | 0 | |||
| 1907 | 17540 | 17540 | 17540 | 0 | 0 | 0 | 242 | 0 | |||
| 1908 | 17580 | 17580 | 17580 | 0 | 0 | 0 | 28 | 0 | |||
| 1909 | 17405 | 17440 | 17440 | 17325 | 17325 | 17380 | -80 | -25 | 4 | 50 | -2 |
| 1910 | 17405 | 17405 | 17405 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 96038 | 102692 / -2570 | |||||||||
| 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 | |||||||||||
| 1811 | 105260 | 105080 | 105710 | 102220 | 102790 | 104150 | -2470 | -1110 | 280968 | 110592 | -10012 |
| 1812 | 105610 | 105220 | 105220 | 102360 | 103320 | 103310 | -2290 | -2300 | 158 | 296 | -4 |
| 1901 | 105080 | 104790 | 105500 | 101860 | 102370 | 103640 | -2710 | -1440 | 610452 | 254148 | 60778 |
| 1902 | 105300 | 104850 | 105060 | 102380 | 102380 | 104530 | -2920 | -770 | 40 | 482 | -2 |
| 1903 | 104870 | 104180 | 105190 | 101700 | 102220 | 103410 | -2650 | -1460 | 3810 | 11768 | 206 |
| 1904 | 105120 | 103630 | 103630 | -1490 | -1490 | 0 | 54 | 0 | |||
| 1905 | 104950 | 104500 | 105180 | 101810 | 102290 | 103470 | -2660 | -1480 | 15678 | 38596 | 3222 |
| 1906 | 104990 | 103500 | 103500 | 102160 | 102160 | 102820 | -2830 | -2170 | 12 | 114 | 6 |
| 1907 | 105290 | 105010 | 105010 | 102590 | 102870 | 104040 | -2420 | -1250 | 210 | 468 | 60 |
| 1908 | 105660 | 104310 | 104310 | -1350 | -1350 | 0 | 18 | 0 | |||
| 1909 | 105270 | 104280 | 104280 | 102360 | 102800 | 102950 | -2470 | -2320 | 64 | 206 | 22 |
| 1910 | 105270 | 105270 | 105270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 911392 | 416742 / 54276 | |||||||||
| 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 | |||||||||||
| 1811 | 146210 | 146150 | 146810 | 145950 | 146810 | 146330 | 600 | 120 | 12 | 0 | -10 |
| 1812 | 147980 | 147980 | 147980 | 0 | 0 | 0 | 0 | 0 | |||
| 1901 | 147100 | 146860 | 147970 | 146390 | 147720 | 147450 | 620 | 350 | 17544 | 32540 | 1194 |
| 1902 | 147720 | 147720 | 147720 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 147970 | 148320 | 148320 | 350 | 350 | 0 | 4 | 0 | |||
| 1905 | 149020 | 148500 | 149950 | 148450 | 149690 | 149490 | 670 | 470 | 284 | 1200 | 54 |
| 1906 | 148300 | 148770 | 148770 | 470 | 470 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150120 | 150880 | 150930 | 150880 | 150930 | 150900 | 810 | 780 | 4 | 82 | 4 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17844 | 33834 / 1242 | |||||||||
| 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 | |||||||||||
| 1811 | 271.20 | 280.70 | 280.70 | 274.75 | 274.75 | 277.70 | 3.55 | 6.50 | 8 | 4 | 0 |
| 1812 | 274.05 | 276.00 | 276.15 | 274.75 | 275.25 | 275.40 | 1.20 | 1.35 | 154004 | 299494 | -6214 |
| 1901 | 274.05 | 275.45 | 277.55 | 275.45 | 277.55 | 276.65 | 3.50 | 2.60 | 14 | 4 | 4 |
| 1902 | 276.95 | 278.45 | 278.70 | 277.95 | 278.60 | 278.35 | 1.65 | 1.40 | 34 | 78 | -2 |
| 1904 | 276.55 | 276.55 | 276.55 | 0.00 | 0.00 | 0 | 162 | 0 | |||
| 1906 | 278.50 | 280.20 | 280.45 | 279.15 | 279.60 | 279.75 | 1.10 | 1.25 | 12830 | 37884 | 3298 |
| 1908 | 281.60 | 281.60 | 281.60 | 0.00 | 0.00 | 0 | 32 | 0 | |||
| 1910 | 279.05 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 4.75 | 4.75 | 2 | 2 | 0 |
| 小计 | 166892 | 337660 / -2914 | |||||||||
| 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 | |||||||||||
| 1811 | 3570 | 3570 | 3570 | 3556 | 3560 | 3560 | -10 | -10 | 72 | 190 | -20 |
| 1812 | 3559 | 3576 | 3581 | 3551 | 3562 | 3568 | 3 | 9 | 270364 | 495536 | -20046 |
| 1901 | 3561 | 3577 | 3577 | 3552 | 3561 | 3567 | 0 | 6 | 270 | 984 | 36 |
| 1902 | 3570 | 3567 | 3577 | 3554 | 3554 | 3568 | -16 | -2 | 14 | 282 | -12 |
| 1903 | 3569 | 3575 | 3578 | 3570 | 3570 | 3573 | 1 | 4 | 8 | 154 | -2 |
| 1904 | 3576 | 3585 | 3588 | 3572 | 3572 | 3580 | -4 | 4 | 32 | 804 | -10 |
| 1905 | 3601 | 3603 | 3608 | 3589 | 3589 | 3603 | -12 | 2 | 50 | 380 | 2 |
| 1906 | 3605 | 3619 | 3619 | 3584 | 3593 | 3603 | -12 | -2 | 83320 | 269476 | 14530 |
| 1907 | 3620 | 3620 | 3626 | 3619 | 3620 | 3620 | 0 | 0 | 14 | 48 | -8 |
| 1908 | 3640 | 3621 | 3632 | 3611 | 3611 | 3618 | -29 | -22 | 62 | 228 | -8 |
| 1909 | 3667 | 3660 | 3660 | 3640 | 3640 | 3654 | -27 | -13 | 10 | 48 | 8 |
| 1910 | 3667 | 3656 | 3656 | 3656 | 3656 | 3656 | -11 | -11 | 2 | 2 | 2 |
| 小计 | 354218 | 768132 / -5528 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)