| 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 | 49550 | 49660 | 49740 | 49490 | 49640 | 49600 | 90 | 50 | 41506 | 62664 | -9088 |
| 1901 | 49500 | 49590 | 49720 | 49450 | 49720 | 49590 | 220 | 90 | 162606 | 141134 | -10110 |
| 1902 | 49440 | 49530 | 49680 | 49430 | 49650 | 49550 | 210 | 110 | 107922 | 171166 | 6312 |
| 1903 | 49480 | 49550 | 49680 | 49430 | 49640 | 49550 | 160 | 70 | 18906 | 62774 | 1954 |
| 1904 | 49520 | 49490 | 49690 | 49450 | 49640 | 49570 | 120 | 50 | 4440 | 31492 | 922 |
| 1905 | 49550 | 49580 | 49710 | 49460 | 49680 | 49580 | 130 | 30 | 2752 | 22412 | 186 |
| 1906 | 49590 | 49600 | 49700 | 49480 | 49650 | 49600 | 60 | 10 | 708 | 7780 | 232 |
| 1907 | 49580 | 49610 | 49730 | 49530 | 49670 | 49650 | 90 | 70 | 264 | 3196 | -18 |
| 1908 | 49660 | 49640 | 49780 | 49590 | 49700 | 49680 | 40 | 20 | 626 | 3446 | 126 |
| 1909 | 49650 | 49700 | 49810 | 49620 | 49780 | 49720 | 130 | 70 | 114 | 1480 | 20 |
| 1910 | 49780 | 49780 | 49910 | 49680 | 49810 | 49780 | 30 | 0 | 134 | 718 | -14 |
| 1911 | 49770 | 49900 | 49900 | 49710 | 49810 | 49820 | 40 | 50 | 130 | 822 | 46 |
| 小计 | 340108 | 509084 / -9432 | |||||||||
| 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 | 13630 | 13595 | 13635 | 13490 | 13520 | 13555 | -110 | -75 | 44936 | 82562 | -13530 |
| 1901 | 13665 | 13645 | 13675 | 13535 | 13555 | 13600 | -110 | -65 | 234360 | 238006 | 8384 |
| 1902 | 13700 | 13670 | 13720 | 13590 | 13610 | 13650 | -90 | -50 | 104456 | 188652 | 21806 |
| 1903 | 13745 | 13710 | 13770 | 13650 | 13670 | 13700 | -75 | -45 | 47102 | 117352 | 7418 |
| 1904 | 13795 | 13815 | 13815 | 13700 | 13735 | 13750 | -60 | -45 | 12298 | 41332 | -1688 |
| 1905 | 13840 | 13830 | 13855 | 13750 | 13775 | 13785 | -65 | -55 | 9638 | 30248 | -286 |
| 1906 | 13870 | 13855 | 13885 | 13790 | 13825 | 13825 | -45 | -45 | 790 | 8496 | 370 |
| 1907 | 13905 | 13905 | 13920 | 13840 | 13850 | 13870 | -55 | -35 | 224 | 2434 | 28 |
| 1908 | 13950 | 13955 | 13965 | 13875 | 13885 | 13905 | -65 | -45 | 114 | 634 | -6 |
| 1909 | 14030 | 13995 | 13995 | 13940 | 13940 | 13955 | -90 | -75 | 8 | 304 | 4 |
| 1910 | 14040 | 14035 | 14115 | 13980 | 13980 | 14005 | -60 | -35 | 18 | 320 | 12 |
| 1911 | 14075 | 14090 | 14090 | 14090 | 14090 | 14090 | 15 | 15 | 2 | 60 | 2 |
| 小计 | 453946 | 710400 / 22514 | |||||||||
| 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 | 20565 | 20630 | 21045 | 20600 | 21045 | 20770 | 480 | 205 | 22512 | 35210 | -3390 |
| 1901 | 20230 | 20280 | 20695 | 20240 | 20685 | 20420 | 455 | 190 | 631162 | 160066 | -17434 |
| 1902 | 19910 | 19885 | 20330 | 19880 | 20325 | 20075 | 415 | 165 | 234032 | 178594 | 5362 |
| 1903 | 19705 | 19680 | 20075 | 19640 | 20070 | 19825 | 365 | 120 | 67170 | 76232 | -6 |
| 1904 | 19605 | 19520 | 19900 | 19510 | 19895 | 19650 | 290 | 45 | 13370 | 26444 | 738 |
| 1905 | 19530 | 19340 | 19765 | 19340 | 19750 | 19520 | 220 | -10 | 8796 | 15796 | -1868 |
| 1906 | 19430 | 19300 | 19625 | 19295 | 19625 | 19425 | 195 | -5 | 234 | 1420 | 46 |
| 1907 | 19420 | 19390 | 19520 | 19245 | 19520 | 19335 | 100 | -85 | 98 | 832 | 34 |
| 1908 | 19230 | 19085 | 19290 | 19085 | 19235 | 19210 | 5 | -20 | 52 | 896 | 24 |
| 1909 | 19135 | 19110 | 19295 | 19080 | 19200 | 19165 | 65 | 30 | 48 | 1052 | 22 |
| 1910 | 19000 | 19040 | 19260 | 19015 | 19260 | 19160 | 260 | 160 | 66 | 324 | -6 |
| 1911 | 18980 | 19080 | 19200 | 19060 | 19190 | 19155 | 210 | 175 | 18 | 184 | 6 |
| 小计 | 977558 | 497050 / -16472 | |||||||||
| 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 | 18670 | 18610 | 18770 | 18610 | 18725 | 18670 | 55 | 0 | 3804 | 16590 | -1102 |
| 1901 | 18230 | 18255 | 18330 | 18175 | 18290 | 18250 | 60 | 20 | 61838 | 61110 | -1882 |
| 1902 | 17805 | 17780 | 17880 | 17735 | 17850 | 17810 | 45 | 5 | 12868 | 22512 | 1772 |
| 1903 | 17555 | 17555 | 17635 | 17495 | 17590 | 17560 | 35 | 5 | 728 | 3306 | 108 |
| 1904 | 17375 | 17415 | 17485 | 17360 | 17425 | 17425 | 50 | 50 | 108 | 670 | 46 |
| 1905 | 17350 | 17325 | 17330 | 17230 | 17310 | 17295 | -40 | -55 | 8 | 412 | -2 |
| 1906 | 17080 | 17165 | 17165 | 85 | 85 | 0 | 198 | 0 | |||
| 1907 | 16925 | 17020 | 17075 | 17020 | 17075 | 17055 | 150 | 130 | 6 | 256 | -2 |
| 1908 | 16810 | 16980 | 17055 | 16980 | 17055 | 17030 | 245 | 220 | 6 | 86 | 2 |
| 1909 | 16965 | 16885 | 16885 | 16885 | 16885 | 16885 | -80 | -80 | 2 | 118 | 2 |
| 1910 | 16855 | 16800 | 16800 | 16800 | 16800 | 16800 | -55 | -55 | 2 | 76 | 2 |
| 1911 | 16600 | 17030 | 17030 | 16730 | 16730 | 16880 | 130 | 280 | 4 | 22 | 2 |
| 小计 | 79374 | 105356 / -1054 | |||||||||
| 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 | 89070 | 90100 | 92360 | 89330 | 92360 | 90930 | 3290 | 1860 | 46 | 192 | -6 |
| 1901 | 89630 | 90100 | 91640 | 90070 | 91330 | 90920 | 1700 | 1290 | 549578 | 245900 | -10824 |
| 1902 | 89600 | 90000 | 91560 | 90000 | 90940 | 90870 | 1340 | 1270 | 80 | 378 | -36 |
| 1903 | 89110 | 89600 | 91140 | 89520 | 90870 | 90450 | 1760 | 1340 | 69364 | 83568 | -264 |
| 1904 | 89230 | 89740 | 91200 | 89720 | 90860 | 90540 | 1630 | 1310 | 11852 | 18194 | 156 |
| 1905 | 89060 | 89560 | 91070 | 89450 | 90770 | 90410 | 1710 | 1350 | 122136 | 177018 | 2354 |
| 1906 | 89230 | 89800 | 89800 | 570 | 570 | 0 | 76 | 0 | |||
| 1907 | 89350 | 89730 | 91240 | 89730 | 91050 | 90640 | 1700 | 1290 | 166 | 11026 | -44 |
| 1908 | 89840 | 90140 | 90140 | 300 | 300 | 0 | 20 | 0 | |||
| 1909 | 89380 | 89790 | 91480 | 89790 | 91200 | 90600 | 1820 | 1220 | 180 | 1816 | -42 |
| 1910 | 89790 | 91480 | 91480 | 91480 | 91480 | 91480 | 1690 | 1690 | 2 | 20 | 0 |
| 1911 | 89860 | 91020 | 91560 | 91020 | 91550 | 91230 | 1690 | 1370 | 12 | 50 | 0 |
| 小计 | 753416 | 538258 / -8706 | |||||||||
| 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 | 143900 | 144410 | 144410 | 143440 | 143580 | 143850 | -320 | -50 | 23186 | 26860 | -644 |
| 1902 | 145960 | 145910 | 145910 | -50 | -50 | 0 | 2 | 0 | |||
| 1903 | 146530 | 146530 | 146530 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146640 | 146590 | 146590 | -50 | -50 | 0 | 4 | 0 | |||
| 1905 | 145510 | 145610 | 146390 | 145120 | 145200 | 145510 | -310 | 0 | 4318 | 20728 | 744 |
| 1906 | 148930 | 148930 | 148930 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 148200 | 148200 | 148200 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148820 | 148820 | 148820 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 146940 | 147510 | 147510 | 146900 | 146940 | 147190 | 0 | 250 | 18 | 490 | 2 |
| 1910 | 150080 | 150080 | 150080 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 27522 | 48138 / 102 | |||||||||
| 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 | 274.5 | 275.4 | 275.45 | 274.65 | 275.1 | 274.95 | 0.6 | 0.45 | 6294 | 8832 | -3752 |
| 1901 | 275.85 | 276.5 | 276.5 | 275.75 | 275.9 | 276.15 | 0.05 | 0.3 | 30 | 54 | 0 |
| 1902 | 276.05 | 276.75 | 277.3 | 276.75 | 277.3 | 277.05 | 1.25 | 1 | 10 | 88 | -2 |
| 1904 | 277 | 278.4 | 278.75 | 277.85 | 278.1 | 278.25 | 1.1 | 1.25 | 11854 | 30812 | 2108 |
| 1906 | 278.55 | 279.9 | 280.2 | 279.2 | 279.45 | 279.65 | 0.9 | 1.1 | 107410 | 195186 | 3968 |
| 1908 | 280.7 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 1.65 | 1.65 | 2 | 80 | 0 |
| 1910 | 281 | 283 | 283 | 2 | 2 | 0 | 34 | 0 | |||
| 1912 | 283.05 | 283.45 | 283.45 | 281.75 | 281.75 | 282.6 | -1.3 | -0.45 | 4 | 54 | 0 |
| 小计 | 125604 | 235140 / 2322 | |||||||||
| 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 | 3502 | 3506 | 3514 | 3496 | 3500 | 3503 | -2 | 1 | 21550 | 49574 | -15480 |
| 1901 | 3514 | 3514 | 3531 | 3508 | 3508 | 3514 | -6 | 0 | 90 | 1558 | -32 |
| 1902 | 3509 | 3509 | 3509 | 0 | 0 | 0 | 268 | 0 | |||
| 1903 | 3492 | 3492 | 3522 | 3492 | 3509 | 3517 | 17 | 25 | 96 | 570 | -16 |
| 1904 | 3502 | 3520 | 3526 | 3520 | 3524 | 3524 | 22 | 22 | 12 | 654 | 2 |
| 1905 | 3500 | 3519 | 3526 | 3516 | 3516 | 3520 | 16 | 20 | 14 | 304 | -4 |
| 1906 | 3517 | 3530 | 3539 | 3522 | 3531 | 3530 | 14 | 13 | 211548 | 587948 | 9340 |
| 1907 | 3544 | 3536 | 3547 | 3529 | 3547 | 3540 | 3 | -4 | 16 | 76 | -4 |
| 1908 | 3546 | 3566 | 3566 | 3566 | 3566 | 3566 | 20 | 20 | 2 | 204 | 0 |
| 1909 | 3561 | 3571 | 3601 | 3563 | 3565 | 3577 | 4 | 16 | 52 | 170 | 36 |
| 1910 | 3571 | 3571 | 3571 | 0 | 0 | 0 | 54 | 0 | |||
| 1911 | 3585 | 3630 | 3630 | 3630 | 3630 | 3630 | 45 | 45 | 4 | 6 | 4 |
| 小计 | 233384 | 641386 / -6154 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
