| 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 | 50160 | 50200 | 50270 | 49580 | 49620 | 49790 | -540 | -370 | 32060 | 51070 | -8130 |
| 1901 | 50020 | 50140 | 50350 | 49620 | 49660 | 49930 | -360 | -90 | 140632 | 128934 | -5496 |
| 1902 | 49990 | 50180 | 50370 | 49600 | 49660 | 49950 | -330 | -40 | 157134 | 175974 | -1196 |
| 1903 | 50080 | 50100 | 50370 | 49610 | 49690 | 49920 | -390 | -160 | 42138 | 67606 | 1166 |
| 1904 | 50120 | 50120 | 50360 | 49630 | 49740 | 49880 | -380 | -240 | 9400 | 33362 | 982 |
| 1905 | 50170 | 50220 | 50370 | 49640 | 49750 | 49890 | -420 | -280 | 5826 | 23532 | 426 |
| 1906 | 50160 | 50110 | 50340 | 49700 | 49770 | 49880 | -390 | -280 | 1782 | 8684 | 624 |
| 1907 | 50230 | 50290 | 50290 | 49720 | 49800 | 49950 | -430 | -280 | 224 | 3448 | -8 |
| 1908 | 50320 | 50150 | 50410 | 49740 | 49810 | 49990 | -510 | -330 | 188 | 3460 | -52 |
| 1909 | 50540 | 50320 | 50330 | 49750 | 49830 | 49960 | -710 | -580 | 80 | 1466 | 6 |
| 1910 | 50470 | 50370 | 50370 | 49790 | 49880 | 50030 | -590 | -440 | 86 | 778 | -2 |
| 1911 | 50320 | 50450 | 50450 | 49830 | 49990 | 50060 | -330 | -260 | 102 | 1070 | -8 |
| 小计 | 389652 | 499384 / -11688 | |||||||||
| 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 | 13735 | 13735 | 13780 | 13700 | 13745 | 13725 | 10 | -10 | 11740 | 71190 | -3340 |
| 1901 | 13780 | 13800 | 13845 | 13750 | 13800 | 13785 | 20 | 5 | 107036 | 193292 | -3006 |
| 1902 | 13810 | 13845 | 13870 | 13785 | 13830 | 13820 | 20 | 10 | 58874 | 184676 | 830 |
| 1903 | 13865 | 13895 | 13915 | 13830 | 13870 | 13860 | 5 | -5 | 27802 | 123408 | 1900 |
| 1904 | 13920 | 13950 | 13965 | 13885 | 13925 | 13910 | 5 | -10 | 6646 | 42928 | 830 |
| 1905 | 13975 | 13980 | 14020 | 13940 | 13980 | 13960 | 5 | -15 | 7522 | 31148 | 490 |
| 1906 | 14030 | 14005 | 14055 | 13975 | 14010 | 14000 | -20 | -30 | 648 | 8604 | 160 |
| 1907 | 14115 | 14065 | 14110 | 14045 | 14065 | 14065 | -50 | -50 | 142 | 2522 | 74 |
| 1908 | 14130 | 14115 | 14115 | 14075 | 14105 | 14095 | -25 | -35 | 38 | 648 | 8 |
| 1909 | 14205 | 14135 | 14150 | 14130 | 14150 | 14135 | -55 | -70 | 8 | 306 | 2 |
| 1910 | 14220 | 14160 | 14160 | 14160 | 14160 | 14160 | -60 | -60 | 8 | 318 | -2 |
| 1911 | 14235 | 14260 | 14265 | 14220 | 14230 | 14240 | -5 | 5 | 188 | 248 | 176 |
| 小计 | 220652 | 659288 / -1878 | |||||||||
| 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 | 21530 | 21595 | 21695 | 21400 | 21580 | 21500 | 50 | -30 | 9650 | 28840 | -2920 |
| 1901 | 21025 | 21200 | 21380 | 21050 | 21250 | 21190 | 225 | 165 | 432488 | 132210 | -11572 |
| 1902 | 20690 | 20850 | 20980 | 20670 | 20900 | 20805 | 210 | 115 | 284110 | 184962 | 5212 |
| 1903 | 20465 | 20550 | 20735 | 20405 | 20660 | 20550 | 195 | 85 | 55002 | 81394 | 3460 |
| 1904 | 20355 | 20355 | 20530 | 20225 | 20490 | 20360 | 135 | 5 | 9726 | 29364 | 1354 |
| 1905 | 20130 | 20160 | 20375 | 20070 | 20335 | 20205 | 205 | 75 | 4694 | 15548 | 98 |
| 1906 | 20080 | 20190 | 20225 | 19940 | 20155 | 20090 | 75 | 10 | 134 | 1390 | 2 |
| 1907 | 19810 | 20005 | 20015 | 19845 | 19975 | 19945 | 165 | 135 | 22 | 820 | -2 |
| 1908 | 19535 | 19935 | 19940 | 19735 | 19940 | 19835 | 405 | 300 | 42 | 1080 | 4 |
| 1909 | 19590 | 19685 | 19815 | 19640 | 19690 | 19690 | 100 | 100 | 32 | 1036 | 0 |
| 1910 | 19475 | 19705 | 19760 | 19635 | 19760 | 19685 | 285 | 210 | 8 | 332 | -2 |
| 1911 | 19365 | 19630 | 19680 | 19455 | 19615 | 19580 | 250 | 215 | 20 | 184 | 4 |
| 小计 | 795928 | 477160 / -4362 | |||||||||
| 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 | 18905 | 18800 | 18870 | 18750 | 18850 | 18795 | -55 | -110 | 3140 | 14470 | -1790 |
| 1901 | 18525 | 18510 | 18580 | 18405 | 18475 | 18470 | -50 | -55 | 44138 | 55462 | -3676 |
| 1902 | 18120 | 18095 | 18140 | 17985 | 18095 | 18060 | -25 | -60 | 18026 | 26928 | 2012 |
| 1903 | 17850 | 17880 | 17970 | 17750 | 17820 | 17825 | -30 | -25 | 780 | 3412 | 126 |
| 1904 | 17675 | 17585 | 17675 | 17585 | 17650 | 17640 | -25 | -35 | 70 | 768 | 36 |
| 1905 | 17530 | 17545 | 17545 | 17440 | 17440 | 17490 | -90 | -40 | 4 | 410 | 0 |
| 1906 | 17590 | 17435 | 17480 | 17435 | 17480 | 17455 | -110 | -135 | 4 | 198 | 0 |
| 1907 | 17445 | 17345 | 17345 | 17345 | 17345 | 17345 | -100 | -100 | 2 | 204 | -2 |
| 1908 | 17380 | 17255 | 17280 | 17255 | 17280 | 17270 | -100 | -110 | 6 | 66 | 4 |
| 1909 | 17295 | 17230 | 17230 | 17170 | 17170 | 17200 | -125 | -95 | 4 | 100 | 2 |
| 1910 | 17215 | 17170 | 17170 | 17060 | 17060 | 17120 | -155 | -95 | 8 | 58 | 0 |
| 1911 | 17170 | 16990 | 16990 | 16990 | 16990 | 16990 | -180 | -180 | 2 | 22 | 0 |
| 小计 | 66184 | 102098 / -3288 | |||||||||
| 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 | 90930 | 90930 | 90930 | 0 | 0 | 0 | 192 | 0 | |||
| 1901 | 91820 | 92040 | 92230 | 91040 | 92020 | 91680 | 200 | -140 | 355364 | 202928 | -8280 |
| 1902 | 91240 | 92240 | 92240 | 91340 | 91980 | 91880 | 740 | 640 | 18 | 356 | -4 |
| 1903 | 91470 | 91530 | 91900 | 90870 | 91660 | 91400 | 190 | -70 | 63832 | 85886 | 3278 |
| 1904 | 91500 | 91690 | 96610 | 90820 | 91750 | 91460 | 250 | -40 | 12644 | 18562 | 24 |
| 1905 | 91580 | 91720 | 91890 | 90810 | 91710 | 91350 | 130 | -230 | 115020 | 181930 | 1008 |
| 1906 | 92370 | 91890 | 91890 | 91800 | 91800 | 91840 | -570 | -530 | 4 | 88 | 2 |
| 1907 | 92490 | 91850 | 92000 | 91100 | 91850 | 91660 | -640 | -830 | 126 | 11020 | 22 |
| 1908 | 91250 | 92290 | 92290 | 91200 | 92000 | 91750 | 750 | 500 | 56 | 28 | 8 |
| 1909 | 91760 | 91990 | 92070 | 91230 | 91890 | 91610 | 130 | -150 | 226 | 1930 | 50 |
| 1910 | 91480 | 91480 | 91480 | 0 | 0 | 0 | 20 | 0 | |||
| 1911 | 92580 | 92230 | 92230 | 91240 | 92000 | 91950 | -580 | -630 | 32 | 56 | -12 |
| 小计 | 547322 | 502996 / -3904 | |||||||||
| 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 | 144850 | 144850 | 144850 | 144850 | 144850 | -1320 | -1320 | 48 | 48 | 0 |
| 1901 | 144280 | 144840 | 145450 | 144300 | 145370 | 144980 | 1090 | 700 | 14140 | 22234 | -1420 |
| 1902 | 144760 | 143440 | 145390 | 143440 | 145390 | 144410 | 630 | -350 | 4 | 2 | 0 |
| 1903 | 145690 | 145690 | 145690 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146390 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 145920 | 146390 | 147000 | 145930 | 146700 | 146580 | 780 | 660 | 5288 | 22222 | 706 |
| 1906 | 147140 | 147140 | 147140 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 147590 | 147590 | 147590 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148370 | 148440 | 148810 | 147820 | 148690 | 148340 | 320 | -30 | 52 | 514 | 8 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19532 | 45030 / -706 | |||||||||
| 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 | 274.25 | 274.4 | 275.2 | 274.15 | 274.3 | 274.65 | 0.05 | 0.4 | 924 | 7464 | -288 |
| 1901 | 275.6 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | 0.25 | 0.25 | 2 | 56 | 2 |
| 1902 | 276.1 | 276.6 | 276.6 | 276.6 | 276.6 | 276.6 | 0.5 | 0.5 | 2 | 92 | 0 |
| 1904 | 277.35 | 277.3 | 278.05 | 276.95 | 277 | 277.5 | -0.35 | 0.15 | 15084 | 34216 | 2058 |
| 1906 | 278.65 | 278.6 | 279.45 | 278.3 | 278.35 | 278.85 | -0.3 | 0.2 | 150018 | 201314 | 2072 |
| 1908 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 0 | 0 | 6 | 74 | -6 |
| 1910 | 281.8 | 283.5 | 283.5 | 281.75 | 281.75 | 282.6 | -0.05 | 0.8 | 4 | 38 | 2 |
| 1912 | 282.7 | 282.7 | 282.7 | 282.7 | 282.7 | 282.7 | 0 | 0 | 4 | 52 | 0 |
| 小计 | 166044 | 243306 / 3840 | |||||||||
| 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 | 3491 | 3502 | 3516 | 3486 | 3503 | 3504 | 12 | 13 | 9044 | 40220 | -4768 |
| 1901 | 3495 | 3513 | 3528 | 3502 | 3508 | 3517 | 13 | 22 | 146 | 1582 | 36 |
| 1902 | 3509 | 3528 | 3528 | 3528 | 3528 | 3528 | 19 | 19 | 6 | 262 | -6 |
| 1903 | 3506 | 3523 | 3523 | 3522 | 3523 | 3522 | 17 | 16 | 346 | 396 | -186 |
| 1904 | 3503 | 3533 | 3540 | 3533 | 3538 | 3538 | 35 | 35 | 84 | 676 | 18 |
| 1905 | 3505 | 3535 | 3541 | 3520 | 3529 | 3533 | 24 | 28 | 62 | 302 | -12 |
| 1906 | 3512 | 3533 | 3559 | 3529 | 3539 | 3544 | 27 | 32 | 361758 | 603104 | -6920 |
| 1907 | 3540 | 3561 | 3561 | 3561 | 3561 | 3561 | 21 | 21 | 2 | 74 | -2 |
| 1908 | 3566 | 3567 | 3567 | 3567 | 3567 | 3567 | 1 | 1 | 4 | 204 | 0 |
| 1909 | 3553 | 3596 | 3600 | 3575 | 3577 | 3584 | 24 | 31 | 38 | 176 | 6 |
| 1910 | 3572 | 3600 | 3605 | 3600 | 3600 | 3600 | 28 | 28 | 30 | 62 | 8 |
| 1911 | 3630 | 3630 | 3630 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 371520 | 647064 / -11826 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
