| 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 | 48840 | 48840 | 49350 | 48470 | 49300 | 49030 | 460 | 190 | 3800 | 7210 | -1640 |
| 1812 | 48990 | 49020 | 49550 | 48950 | 49500 | 49200 | 510 | 210 | 72528 | 138124 | -1964 |
| 1901 | 48980 | 48970 | 49580 | 48920 | 49520 | 49190 | 540 | 210 | 238130 | 193510 | -6408 |
| 1902 | 48980 | 48960 | 49590 | 48920 | 49550 | 49230 | 570 | 250 | 39096 | 86794 | 236 |
| 1903 | 49020 | 48970 | 49640 | 48970 | 49570 | 49280 | 550 | 260 | 14466 | 36564 | 722 |
| 1904 | 49040 | 48850 | 49670 | 48850 | 49670 | 49360 | 630 | 320 | 4500 | 26416 | 732 |
| 1905 | 49150 | 49010 | 49720 | 48830 | 49660 | 49410 | 510 | 260 | 2606 | 21146 | 470 |
| 1906 | 49260 | 49260 | 49800 | 49210 | 49800 | 49410 | 540 | 150 | 168 | 5978 | -40 |
| 1907 | 49200 | 49260 | 49830 | 49260 | 49810 | 49490 | 610 | 290 | 156 | 2412 | 0 |
| 1908 | 49370 | 49360 | 49870 | 49330 | 49860 | 49570 | 490 | 200 | 134 | 4436 | 4 |
| 1909 | 49350 | 49410 | 49980 | 49380 | 49920 | 49620 | 570 | 270 | 158 | 1214 | 36 |
| 1910 | 49490 | 49510 | 50090 | 49510 | 49970 | 49710 | 480 | 220 | 102 | 448 | -4 |
| 小计 | 375844 | 524252 / -7856 | |||||||||
| 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 | 13695 | 13660 | 13700 | 13610 | 13700 | 13630 | 5 | -65 | 11120 | 47060 | -3480 |
| 1812 | 13770 | 13735 | 13770 | 13675 | 13745 | 13715 | -25 | -55 | 45646 | 164760 | -3708 |
| 1901 | 13775 | 13730 | 13795 | 13710 | 13785 | 13750 | 10 | -25 | 135256 | 267752 | -998 |
| 1902 | 13810 | 13760 | 13835 | 13760 | 13830 | 13795 | 20 | -15 | 27028 | 129938 | 694 |
| 1903 | 13860 | 13820 | 13895 | 13810 | 13895 | 13850 | 35 | -10 | 10782 | 81566 | 2108 |
| 1904 | 13905 | 13820 | 13935 | 13820 | 13900 | 13890 | -5 | -15 | 2658 | 33084 | 880 |
| 1905 | 13950 | 13920 | 13970 | 13900 | 13970 | 13925 | 20 | -25 | 556 | 19548 | -2 |
| 1906 | 13965 | 13955 | 14000 | 13900 | 14000 | 13945 | 35 | -20 | 1554 | 6706 | 868 |
| 1907 | 14015 | 14020 | 14030 | 14000 | 14000 | 14010 | -15 | -5 | 234 | 1268 | 42 |
| 1908 | 14025 | 14085 | 14085 | 14035 | 14075 | 14050 | 50 | 25 | 22 | 550 | 2 |
| 1909 | 14130 | 14115 | 14115 | 14075 | 14110 | 14105 | -20 | -25 | 16 | 290 | -4 |
| 1910 | 14160 | 14100 | 14160 | 14095 | 14150 | 14135 | -10 | -25 | 16 | 324 | -6 |
| 小计 | 234888 | 752846 / -3604 | |||||||||
| 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 | 21525 | 21600 | 21680 | 21480 | 21600 | 21530 | 75 | 5 | 1070 | 3740 | 10 |
| 1812 | 21415 | 21230 | 21615 | 21105 | 21610 | 21365 | 195 | -50 | 146184 | 89068 | 706 |
| 1901 | 21000 | 20785 | 21360 | 20630 | 21340 | 20955 | 340 | -45 | 782968 | 218750 | -4904 |
| 1902 | 20695 | 20495 | 21095 | 20335 | 21070 | 20710 | 375 | 15 | 65218 | 84914 | 3256 |
| 1903 | 20505 | 20300 | 20910 | 20155 | 20900 | 20545 | 395 | 40 | 16078 | 35288 | 754 |
| 1904 | 20320 | 20025 | 20735 | 20015 | 20725 | 20410 | 405 | 90 | 2148 | 15930 | 64 |
| 1905 | 20175 | 20005 | 20570 | 19875 | 20560 | 20260 | 385 | 85 | 1706 | 8938 | 552 |
| 1906 | 20020 | 19910 | 20450 | 19880 | 20450 | 20185 | 430 | 165 | 92 | 1412 | -12 |
| 1907 | 20065 | 19800 | 20280 | 19720 | 20280 | 20110 | 215 | 45 | 88 | 914 | 0 |
| 1908 | 19975 | 19740 | 20200 | 19635 | 20155 | 20035 | 180 | 60 | 238 | 950 | -40 |
| 1909 | 19860 | 19550 | 20035 | 19550 | 20035 | 19895 | 175 | 35 | 40 | 980 | 6 |
| 1910 | 19685 | 19615 | 20090 | 19480 | 20090 | 19820 | 405 | 135 | 66 | 350 | 0 |
| 小计 | 1015896 | 461234 / 392 | |||||||||
| 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 | 18625 | 18710 | 18820 | 18710 | 18820 | 18770 | 195 | 145 | 200 | 2330 | -130 |
| 1812 | 18435 | 18505 | 18640 | 18425 | 18575 | 18555 | 140 | 120 | 44240 | 36656 | -2836 |
| 1901 | 17990 | 18140 | 18320 | 18030 | 18250 | 18200 | 260 | 210 | 49128 | 50490 | 5962 |
| 1902 | 17735 | 17815 | 18480 | 17775 | 18005 | 17980 | 270 | 245 | 3446 | 6830 | 798 |
| 1903 | 17610 | 17710 | 17910 | 17630 | 17840 | 17795 | 230 | 185 | 322 | 1734 | -112 |
| 1904 | 17535 | 17580 | 17750 | 17580 | 17750 | 17655 | 215 | 120 | 20 | 286 | -4 |
| 1905 | 17375 | 17325 | 17745 | 17325 | 17745 | 17500 | 370 | 125 | 16 | 188 | 8 |
| 1906 | 17430 | 17410 | 17410 | 17410 | 17410 | 17410 | -20 | -20 | 2 | 160 | 2 |
| 1907 | 17255 | 17455 | 17455 | 17380 | 17380 | 17415 | 125 | 160 | 4 | 240 | -2 |
| 1908 | 17145 | 17200 | 17200 | 17200 | 17200 | 17200 | 55 | 55 | 2 | 66 | 2 |
| 1909 | 17055 | 17145 | 17145 | 17145 | 17145 | 17145 | 90 | 90 | 2 | 92 | -2 |
| 1910 | 16985 | 17110 | 17200 | 17110 | 17195 | 17175 | 210 | 190 | 8 | 34 | 6 |
| 小计 | 97390 | 99106 / 3692 | |||||||||
| 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 | 94160 | 93800 | 94700 | 93500 | 94700 | 93950 | 540 | -210 | 780 | 8748 | -144 |
| 1812 | 94940 | 94410 | 94410 | 93880 | 93880 | 93960 | -1060 | -980 | 12 | 288 | -10 |
| 1901 | 94420 | 93980 | 95330 | 93510 | 95250 | 94350 | 830 | -70 | 621550 | 308928 | -21736 |
| 1902 | 95400 | 95400 | 95400 | 0 | 0 | 0 | 406 | 0 | |||
| 1903 | 94260 | 93810 | 95100 | 93370 | 95050 | 94100 | 790 | -160 | 59084 | 54034 | -18 |
| 1904 | 94340 | 93960 | 95180 | 93490 | 95160 | 94260 | 820 | -80 | 15036 | 16478 | 18 |
| 1905 | 94150 | 93790 | 95000 | 93400 | 94980 | 94150 | 830 | 0 | 34854 | 110176 | 1124 |
| 1906 | 93960 | 94040 | 94040 | 80 | 80 | 0 | 100 | 0 | |||
| 1907 | 94130 | 93910 | 95020 | 93830 | 94980 | 94360 | 850 | 230 | 54 | 10760 | 10 |
| 1908 | 95290 | 95290 | 95290 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 94420 | 94180 | 95110 | 93800 | 95110 | 94420 | 690 | 0 | 144 | 994 | 6 |
| 1910 | 95790 | 95820 | 95820 | 95350 | 95350 | 95580 | -440 | -210 | 4 | 16 | 0 |
| 小计 | 731518 | 510948 / -20750 | |||||||||
| 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 | 145000 | 145000 | 145000 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 152400 | 152400 | 152400 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 151540 | 152240 | 154160 | 151610 | 153740 | 153200 | 2200 | 1660 | 59398 | 42850 | 2708 |
| 1902 | 152980 | 152980 | 152980 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 151490 | 153150 | 153150 | 1660 | 1660 | 0 | 2 | 0 | |||
| 1904 | 152020 | 153690 | 153690 | 1670 | 1670 | 0 | 4 | 0 | |||
| 1905 | 152790 | 153330 | 155290 | 152940 | 155100 | 154470 | 2310 | 1680 | 4074 | 10978 | 1076 |
| 1906 | 152100 | 153770 | 153770 | 1670 | 1670 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151770 | 153440 | 153440 | 1670 | 1670 | 0 | 0 | 0 | |||
| 1909 | 154360 | 154030 | 156770 | 154030 | 156600 | 156210 | 2240 | 1850 | 292 | 484 | 222 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 63764 | 54370 / 4006 | |||||||||
| 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 | 275.65 | 275.65 | 275.65 | 0 | 0 | 0 | 0 | 0 | |||
| 1812 | 271.2 | 271.2 | 272.9 | 270.65 | 272.8 | 271.75 | 1.6 | 0.55 | 31902 | 88774 | -8654 |
| 1901 | 272.75 | 272.2 | 273.75 | 271.95 | 273.45 | 272.85 | 0.7 | 0.1 | 38 | 116 | -8 |
| 1902 | 274.05 | 274.05 | 274.05 | 0 | 0 | 0 | 84 | 0 | |||
| 1904 | 274.05 | 273.8 | 275.75 | 273.3 | 275.75 | 274.5 | 1.7 | 0.45 | 5526 | 16134 | 1738 |
| 1906 | 275.4 | 275.15 | 277.1 | 274.55 | 277.05 | 275.85 | 1.65 | 0.45 | 108868 | 176682 | 798 |
| 1908 | 278.8 | 278.3 | 278.3 | 277.7 | 277.7 | 278 | -1.1 | -0.8 | 6 | 38 | 0 |
| 1910 | 278.75 | 278.75 | 278.75 | 0 | 0 | 0 | 34 | 0 | |||
| 小计 | 146340 | 281862 / -6126 | |||||||||
| 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 | 3482 | 3482 | 3482 | 0 | 0 | 0 | 300 | 0 | |||
| 1812 | 3474 | 3464 | 3498 | 3457 | 3498 | 3478 | 24 | 4 | 57632 | 193110 | -16080 |
| 1901 | 3483 | 3481 | 3520 | 3467 | 3508 | 3486 | 25 | 3 | 172 | 1438 | -12 |
| 1902 | 3480 | 3460 | 3488 | 3457 | 3486 | 3476 | 6 | -4 | 26 | 264 | -4 |
| 1903 | 3475 | 3465 | 3484 | 3465 | 3484 | 3474 | 9 | -1 | 4 | 164 | -2 |
| 1904 | 3474 | 3467 | 3498 | 3467 | 3498 | 3492 | 24 | 18 | 12 | 668 | -2 |
| 1905 | 3482 | 3476 | 3497 | 3468 | 3496 | 3482 | 14 | 0 | 86 | 316 | 0 |
| 1906 | 3492 | 3479 | 3515 | 3473 | 3512 | 3495 | 20 | 3 | 287792 | 548742 | 11318 |
| 1907 | 3493 | 3498 | 3498 | 3498 | 3498 | 3498 | 5 | 5 | 2 | 116 | 2 |
| 1908 | 3512 | 3517 | 3517 | 5 | 5 | 0 | 206 | 0 | |||
| 1909 | 3545 | 3534 | 3548 | 3519 | 3538 | 3536 | -7 | -9 | 18 | 132 | 6 |
| 1910 | 3547 | 3541 | 3560 | 3541 | 3560 | 3552 | 13 | 5 | 8 | 22 | 2 |
| 小计 | 345752 | 745478 / -4772 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)