| 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 | |||||||||||
| 1812 | 49330 | 49460 | 49490 | 48820 | 48960 | 49130 | -370 | -200 | 69296 | 88824 | -11032 |
| 1901 | 49270 | 49420 | 49440 | 48650 | 48880 | 49070 | -390 | -200 | 318768 | 169944 | -8006 |
| 1902 | 49240 | 49340 | 49410 | 48510 | 48770 | 48980 | -470 | -260 | 160352 | 150232 | 26196 |
| 1903 | 49270 | 49390 | 49420 | 46810 | 48820 | 48940 | -450 | -330 | 40380 | 53738 | 2342 |
| 1904 | 49300 | 49430 | 49440 | 48580 | 48860 | 48990 | -440 | -310 | 8632 | 28696 | 370 |
| 1905 | 49330 | 49360 | 49430 | 48610 | 48850 | 49030 | -480 | -300 | 5238 | 21320 | 66 |
| 1906 | 49350 | 49470 | 49500 | 48670 | 48860 | 49080 | -490 | -270 | 1000 | 7220 | 490 |
| 1907 | 49440 | 49500 | 49500 | 48750 | 48970 | 49110 | -470 | -330 | 1110 | 2814 | 116 |
| 1908 | 49470 | 49600 | 49600 | 48820 | 49030 | 49140 | -440 | -330 | 1332 | 3554 | -186 |
| 1909 | 49560 | 49630 | 49660 | 48920 | 49150 | 49240 | -410 | -320 | 438 | 1282 | 54 |
| 1910 | 49610 | 49690 | 49690 | 48980 | 49210 | 49210 | -400 | -400 | 240 | 662 | 28 |
| 1911 | 49660 | 49700 | 49770 | 49000 | 49210 | 49370 | -450 | -290 | 260 | 726 | -18 |
| 小计 | 607046 | 529012 / 10420 | |||||||||
| 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 | |||||||||||
| 1812 | 13785 | 13780 | 13780 | 13730 | 13735 | 13740 | -50 | -45 | 33908 | 115266 | -7012 |
| 1901 | 13790 | 13795 | 13810 | 13740 | 13760 | 13765 | -30 | -25 | 168558 | 225800 | -9678 |
| 1902 | 13800 | 13795 | 13815 | 13745 | 13770 | 13765 | -30 | -35 | 79482 | 158286 | 8248 |
| 1903 | 13835 | 13790 | 13845 | 13785 | 13805 | 13800 | -30 | -35 | 29616 | 99262 | 1920 |
| 1904 | 13870 | 13855 | 13885 | 13830 | 13850 | 13845 | -20 | -25 | 10728 | 39406 | 1216 |
| 1905 | 13895 | 13880 | 13950 | 13865 | 13885 | 13875 | -10 | -20 | 1642 | 30490 | 228 |
| 1906 | 13935 | 13925 | 13945 | 13900 | 13920 | 13920 | -15 | -15 | 996 | 7664 | 284 |
| 1907 | 13965 | 13955 | 13980 | 13950 | 13975 | 13950 | 10 | -15 | 492 | 1944 | 466 |
| 1908 | 14015 | 13995 | 14010 | 13990 | 14005 | 13995 | -10 | -20 | 28 | 636 | 18 |
| 1909 | 14070 | 14025 | 14090 | 14025 | 14085 | 14065 | 15 | -5 | 10 | 292 | 2 |
| 1910 | 14090 | 14110 | 14110 | 14050 | 14095 | 14070 | 5 | -20 | 30 | 310 | -2 |
| 1911 | 14055 | 14130 | 14135 | 14130 | 14135 | 14130 | 80 | 75 | 20 | 48 | 16 |
| 小计 | 325510 | 679404 / -4294 | |||||||||
| 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 | |||||||||||
| 1812 | 21050 | 21030 | 21040 | 20465 | 20580 | 20655 | -470 | -395 | 56366 | 45378 | -9614 |
| 1901 | 20540 | 20525 | 20545 | 19930 | 20055 | 20155 | -485 | -385 | 1004012 | 209720 | -11562 |
| 1902 | 20295 | 20255 | 20285 | 19565 | 19630 | 19825 | -665 | -470 | 275250 | 145424 | 23050 |
| 1903 | 20145 | 20165 | 20165 | 19375 | 19430 | 19635 | -715 | -510 | 107498 | 57880 | 5174 |
| 1904 | 20020 | 20005 | 20005 | 19250 | 19315 | 19480 | -705 | -540 | 15464 | 23618 | 1318 |
| 1905 | 19890 | 19905 | 19960 | 19125 | 19180 | 19335 | -710 | -555 | 9208 | 12432 | 1816 |
| 1906 | 19800 | 19715 | 19715 | 19030 | 19170 | 19230 | -630 | -570 | 262 | 1348 | 64 |
| 1907 | 19675 | 19580 | 19580 | 18965 | 19050 | 19240 | -625 | -435 | 82 | 802 | 24 |
| 1908 | 19560 | 19480 | 19485 | 18940 | 18940 | 19205 | -620 | -355 | 72 | 868 | 14 |
| 1909 | 19460 | 19385 | 19385 | 18765 | 18765 | 19080 | -695 | -380 | 122 | 1034 | 58 |
| 1910 | 19375 | 19340 | 19340 | 18800 | 18800 | 19010 | -575 | -365 | 134 | 336 | 30 |
| 1911 | 19270 | 19200 | 19200 | 18525 | 18630 | 18920 | -640 | -350 | 76 | 126 | 38 |
| 小计 | 1468546 | 498966 / 10410 | |||||||||
| 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 | |||||||||||
| 1812 | 18650 | 18575 | 18680 | 18465 | 18510 | 18595 | -140 | -55 | 10298 | 21728 | -1738 |
| 1901 | 18255 | 18095 | 18190 | 17935 | 17945 | 18090 | -310 | -165 | 84442 | 71158 | 4272 |
| 1902 | 17945 | 17725 | 17860 | 17450 | 17470 | 17695 | -475 | -250 | 10544 | 14812 | 3404 |
| 1903 | 17740 | 17570 | 17650 | 17250 | 17270 | 17480 | -470 | -260 | 1102 | 2786 | 468 |
| 1904 | 17655 | 17420 | 17515 | 17250 | 17315 | 17380 | -340 | -275 | 86 | 526 | 44 |
| 1905 | 17505 | 17300 | 17395 | 17200 | 17290 | 17295 | -215 | -210 | 62 | 324 | 18 |
| 1906 | 17425 | 17335 | 17395 | 17060 | 17060 | 17225 | -365 | -200 | 12 | 158 | -2 |
| 1907 | 17380 | 17255 | 17310 | 17025 | 17025 | 17200 | -355 | -180 | 16 | 256 | 2 |
| 1908 | 17300 | 17150 | 17150 | 16975 | 17020 | 17045 | -280 | -255 | 6 | 86 | 4 |
| 1909 | 17200 | 17090 | 17090 | 16880 | 16880 | 16970 | -320 | -230 | 8 | 116 | 4 |
| 1910 | 17110 | 16745 | 16780 | 16745 | 16780 | 16760 | -330 | -350 | 4 | 78 | 4 |
| 1911 | 17050 | 16735 | 16735 | 16700 | 16700 | 16715 | -350 | -335 | 4 | 16 | 2 |
| 小计 | 106584 | 112044 / 6482 | |||||||||
| 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 | |||||||||||
| 1812 | 88620 | 88620 | 90760 | 88000 | 88040 | 89010 | -580 | 390 | 120 | 198 | -2 |
| 1901 | 89160 | 89330 | 89860 | 88080 | 88690 | 89160 | -470 | 0 | 589636 | 284682 | -6496 |
| 1902 | 88920 | 89400 | 89700 | 88520 | 88860 | 89280 | -60 | 360 | 96 | 414 | 18 |
| 1903 | 89030 | 88700 | 89490 | 87710 | 88230 | 88720 | -800 | -310 | 83604 | 84238 | 4022 |
| 1904 | 89140 | 89100 | 89620 | 87850 | 88350 | 88860 | -790 | -280 | 15822 | 17366 | 338 |
| 1905 | 89050 | 89110 | 89580 | 87670 | 88180 | 88670 | -870 | -380 | 120606 | 172644 | 7046 |
| 1906 | 89230 | 89230 | 89230 | 0 | 0 | 0 | 76 | 0 | |||
| 1907 | 89440 | 89180 | 89660 | 87890 | 88500 | 88760 | -940 | -680 | 214 | 10948 | 44 |
| 1908 | 90110 | 89980 | 89980 | -130 | -130 | 0 | 20 | 0 | |||
| 1909 | 89400 | 89400 | 89750 | 88070 | 88650 | 88880 | -750 | -520 | 362 | 1784 | 146 |
| 1910 | 89520 | 89520 | 89520 | 0 | 0 | 0 | 20 | 0 | |||
| 1911 | 89610 | 89730 | 90060 | 89190 | 89190 | 89690 | -420 | 80 | 24 | 50 | -8 |
| 小计 | 810484 | 572440 / 5108 | |||||||||
| 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 | |||||||||||
| 1812 | 146170 | 146170 | 146170 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 145000 | 145450 | 146950 | 144150 | 144570 | 145360 | -430 | 360 | 39222 | 26168 | -632 |
| 1902 | 146420 | 146420 | 146420 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 146490 | 146490 | 146490 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146640 | 146640 | 146640 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 146570 | 146600 | 148600 | 145600 | 146260 | 146770 | -310 | 200 | 9664 | 18054 | 2326 |
| 1906 | 148630 | 148630 | 148630 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 149780 | 149780 | 149780 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148620 | 148830 | 148830 | 210 | 210 | 0 | 0 | 0 | |||
| 1909 | 147780 | 148240 | 150000 | 147300 | 147880 | 148580 | 100 | 800 | 298 | 502 | 10 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 49184 | 44784 / 1704 | |||||||||
| 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 | |||||||||||
| 1812 | 275.2 | 275.35 | 275.6 | 274.8 | 274.9 | 274.95 | -0.3 | -0.25 | 10846 | 21208 | -6580 |
| 1901 | 276.15 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | -0.5 | -0.5 | 2 | 58 | 0 |
| 1902 | 277.05 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | -0.2 | -0.2 | 2 | 112 | 2 |
| 1904 | 278.1 | 278.1 | 278.45 | 277.5 | 277.6 | 277.85 | -0.5 | -0.25 | 7436 | 22882 | 634 |
| 1906 | 279.3 | 279.55 | 279.75 | 278.75 | 278.9 | 279.1 | -0.4 | -0.2 | 87732 | 190296 | 918 |
| 1908 | 282.8 | 282.8 | 282.8 | 0 | 0 | 0 | 82 | 0 | |||
| 1910 | 282.9 | 282.9 | 282.9 | 0 | 0 | 0 | 34 | 0 | |||
| 1912 | 283.5 | 283.65 | 284.2 | 282.95 | 282.95 | 283.35 | -0.55 | -0.15 | 18 | 38 | 8 |
| 小计 | 106036 | 234710 / -5018 | |||||||||
| 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 | |||||||||||
| 1812 | 3501 | 3507 | 3507 | 3483 | 3485 | 3494 | -16 | -7 | 24578 | 101714 | -11192 |
| 1901 | 3504 | 3468 | 3508 | 3468 | 3488 | 3498 | -16 | -6 | 50 | 1570 | 6 |
| 1902 | 3505 | 3505 | 3505 | 3505 | 3505 | 3505 | 0 | 0 | 2 | 270 | 2 |
| 1903 | 3498 | 3498 | 3498 | 0 | 0 | 0 | 162 | 0 | |||
| 1904 | 3518 | 3518 | 3518 | 0 | 0 | 0 | 652 | 0 | |||
| 1905 | 3504 | 3509 | 3509 | 3490 | 3490 | 3497 | -14 | -7 | 28 | 308 | -6 |
| 1906 | 3521 | 3522 | 3526 | 3500 | 3502 | 3512 | -19 | -9 | 230872 | 565950 | 19242 |
| 1907 | 3560 | 3531 | 3531 | 3530 | 3530 | 3530 | -30 | -30 | 6 | 78 | -4 |
| 1908 | 3570 | 3570 | 3570 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3558 | 3565 | 3565 | 3543 | 3543 | 3552 | -15 | -6 | 6 | 138 | 4 |
| 1910 | 3571 | 3577 | 3577 | 3560 | 3560 | 3561 | -11 | -10 | 24 | 54 | 6 |
| 1911 | 3585 | 3585 | 3585 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 255566 | 671102 / 8058 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
