| 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 | 49280 | 49250 | 49310 | 49000 | 49030 | 49080 | -250 | -200 | 25230 | 41430 | -3440 |
| 1901 | 49410 | 49300 | 49390 | 49020 | 49040 | 49180 | -370 | -230 | 80478 | 116894 | -3910 |
| 1902 | 49420 | 49260 | 49370 | 48960 | 48980 | 49150 | -440 | -270 | 167154 | 177826 | 5652 |
| 1903 | 49420 | 49350 | 49380 | 48960 | 48970 | 49140 | -450 | -280 | 28724 | 75216 | 4186 |
| 1904 | 49460 | 49320 | 49400 | 49010 | 49040 | 49160 | -420 | -300 | 7878 | 36622 | 2174 |
| 1905 | 49410 | 49210 | 49440 | 49030 | 49030 | 49220 | -380 | -190 | 5658 | 25306 | 708 |
| 1906 | 49430 | 49390 | 49450 | 49070 | 49090 | 49210 | -340 | -220 | 658 | 8986 | 294 |
| 1907 | 49440 | 49430 | 49490 | 49110 | 49140 | 49260 | -300 | -180 | 332 | 3564 | 20 |
| 1908 | 49470 | 49450 | 49470 | 49180 | 49190 | 49270 | -280 | -200 | 316 | 3442 | -26 |
| 1909 | 49550 | 49460 | 49520 | 49250 | 49270 | 49320 | -280 | -230 | 236 | 1576 | 46 |
| 1910 | 49610 | 49510 | 49510 | 49270 | 49300 | 49340 | -310 | -270 | 66 | 820 | 22 |
| 1911 | 49620 | 49630 | 49670 | 49290 | 49360 | 49490 | -260 | -130 | 156 | 1010 | -4 |
| 小计 | 316886 | 492692 / 5722 | |||||||||
| 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 | 13690 | 13655 | 13675 | 13525 | 13525 | 13580 | -165 | -110 | 14890 | 66620 | -1870 |
| 1901 | 13755 | 13735 | 13745 | 13585 | 13590 | 13665 | -165 | -90 | 113472 | 195640 | -1182 |
| 1902 | 13795 | 13750 | 13790 | 13645 | 13655 | 13710 | -140 | -85 | 69484 | 203622 | 12854 |
| 1903 | 13840 | 13790 | 13840 | 13695 | 13705 | 13765 | -135 | -75 | 26456 | 128090 | 3348 |
| 1904 | 13895 | 13855 | 13885 | 13745 | 13750 | 13795 | -145 | -100 | 6872 | 45338 | 2050 |
| 1905 | 13945 | 13885 | 13935 | 13795 | 13800 | 13850 | -145 | -95 | 8186 | 32760 | 1960 |
| 1906 | 13945 | 13940 | 13955 | 13830 | 13830 | 13875 | -115 | -70 | 682 | 9896 | 312 |
| 1907 | 14000 | 13975 | 13995 | 13900 | 13910 | 13950 | -90 | -50 | 100 | 2534 | 8 |
| 1908 | 14050 | 14040 | 14040 | 13940 | 13940 | 14000 | -110 | -50 | 10 | 646 | -2 |
| 1909 | 14110 | 14095 | 14095 | 13965 | 13965 | 14045 | -145 | -65 | 26 | 306 | 0 |
| 1910 | 14190 | 14035 | 14035 | 14020 | 14020 | 14025 | -170 | -165 | 6 | 314 | -4 |
| 1911 | 14250 | 14120 | 14120 | -130 | -130 | 0 | 246 | 0 | |||
| 小计 | 240184 | 686012 / 17474 | |||||||||
| 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 | 21500 | 21550 | 21730 | 21500 | 21560 | 21575 | 60 | 75 | 9260 | 20820 | -3930 |
| 1901 | 21185 | 21245 | 21445 | 21155 | 21260 | 21270 | 75 | 85 | 335602 | 130198 | -1912 |
| 1902 | 20835 | 20945 | 21125 | 20815 | 20920 | 20945 | 85 | 110 | 329470 | 193200 | 2178 |
| 1903 | 20605 | 20730 | 20875 | 20565 | 20700 | 20695 | 95 | 90 | 55400 | 85066 | -1730 |
| 1904 | 20440 | 20615 | 20700 | 20385 | 20530 | 20530 | 90 | 90 | 8308 | 31872 | 846 |
| 1905 | 20285 | 20510 | 20545 | 20255 | 20425 | 20380 | 140 | 95 | 6904 | 16646 | 826 |
| 1906 | 20160 | 20005 | 20400 | 20005 | 20240 | 20255 | 80 | 95 | 128 | 1376 | -4 |
| 1907 | 20100 | 20120 | 20120 | 20080 | 20115 | 20105 | 15 | 5 | 20 | 816 | -4 |
| 1908 | 19905 | 20010 | 20155 | 19990 | 19990 | 20065 | 85 | 160 | 14 | 1066 | 2 |
| 1909 | 19815 | 19875 | 19935 | 19820 | 19935 | 19885 | 120 | 70 | 16 | 1032 | -8 |
| 1910 | 19725 | 19765 | 19855 | 19765 | 19775 | 19805 | 50 | 80 | 26 | 336 | 6 |
| 1911 | 19705 | 19710 | 19790 | 19580 | 19660 | 19705 | -45 | 0 | 26 | 192 | 8 |
| 小计 | 745174 | 482620 / -3722 | |||||||||
| 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 | 18900 | 18935 | 19000 | 18895 | 18920 | 18940 | 20 | 40 | 1610 | 12960 | -970 |
| 1901 | 18560 | 18530 | 18630 | 18430 | 18465 | 18530 | -95 | -30 | 31378 | 56058 | 528 |
| 1902 | 18160 | 18100 | 18200 | 18020 | 18075 | 18110 | -85 | -50 | 11026 | 28352 | 480 |
| 1903 | 17900 | 17905 | 17945 | 17780 | 17780 | 17845 | -120 | -55 | 440 | 3348 | 86 |
| 1904 | 17730 | 17740 | 17740 | 17585 | 17630 | 17660 | -100 | -70 | 40 | 782 | 22 |
| 1905 | 17795 | 17690 | 17690 | 17560 | 17560 | 17630 | -235 | -165 | 18 | 430 | 18 |
| 1906 | 17525 | 17480 | 17480 | -45 | -45 | 0 | 196 | 0 | |||
| 1907 | 17405 | 17405 | 17405 | 0 | 0 | 0 | 206 | 0 | |||
| 1908 | 17355 | 17355 | 17355 | 0 | 0 | 0 | 62 | 0 | |||
| 1909 | 17245 | 17135 | 17135 | 17135 | 17135 | 17135 | -110 | -110 | 2 | 102 | 2 |
| 1910 | 17155 | 17040 | 17040 | 17040 | 17040 | 17040 | -115 | -115 | 2 | 66 | 2 |
| 1911 | 17090 | 17015 | 17045 | 16950 | 17000 | 16995 | -90 | -95 | 16 | 64 | 6 |
| 小计 | 44532 | 102626 / 174 | |||||||||
| 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 | 90000 | 90200 | 89900 | 90200 | 89980 | -730 | -950 | 60 | 192 | 0 |
| 1901 | 91040 | 90930 | 91630 | 90100 | 90600 | 90910 | -440 | -130 | 396972 | 179826 | -18840 |
| 1902 | 91060 | 90790 | 91260 | 90400 | 90790 | 90760 | -270 | -300 | 94 | 360 | 2 |
| 1903 | 90780 | 90730 | 91420 | 90060 | 90310 | 90670 | -470 | -110 | 56270 | 87494 | -1474 |
| 1904 | 90830 | 90850 | 91500 | 90150 | 90250 | 90730 | -580 | -100 | 13410 | 20268 | 838 |
| 1905 | 90770 | 90810 | 91600 | 90120 | 90340 | 90690 | -430 | -80 | 222804 | 215600 | 12190 |
| 1906 | 91910 | 91440 | 91440 | 91110 | 91110 | 91270 | -800 | -640 | 20 | 102 | 0 |
| 1907 | 91100 | 90990 | 91610 | 90440 | 90500 | 90970 | -600 | -130 | 120 | 11060 | 30 |
| 1908 | 91750 | 91750 | 91750 | 0 | 0 | 0 | 28 | 0 | |||
| 1909 | 90990 | 91100 | 91750 | 90570 | 90700 | 90960 | -290 | -30 | 270 | 2076 | 26 |
| 1910 | 91480 | 91480 | 91480 | 0 | 0 | 0 | 20 | 0 | |||
| 1911 | 91340 | 91000 | 91080 | 90500 | 90850 | 90860 | -490 | -480 | 20 | 60 | 0 |
| 小计 | 690040 | 517086 / -7228 | |||||||||
| 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 | 144850 | 144850 | 144850 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 145530 | 145900 | 146020 | 144080 | 144500 | 145010 | -1030 | -520 | 14490 | 19796 | -1246 |
| 1902 | 144410 | 143920 | 144570 | 143920 | 144570 | 144240 | 160 | -170 | 4 | 2 | 0 |
| 1903 | 145690 | 145690 | 145690 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146390 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 147160 | 147030 | 147450 | 145700 | 146030 | 146500 | -1130 | -660 | 7906 | 23454 | 1036 |
| 1906 | 147140 | 146480 | 146480 | -660 | -660 | 0 | 4 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 147590 | 146930 | 146930 | -660 | -660 | 0 | 0 | 0 | |||
| 1909 | 148810 | 148770 | 148780 | 147580 | 147580 | 148330 | -1230 | -480 | 62 | 504 | -8 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22462 | 43814 / -218 | |||||||||
| 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 | 274.6 | 275.05 | 276.2 | 274.6 | 275.65 | 275.7 | 1.05 | 1.1 | 1020 | 5856 | -366 |
| 1901 | 275.6 | 276.4 | 278 | 276.35 | 276.5 | 276.75 | 0.9 | 1.15 | 26 | 44 | -8 |
| 1902 | 276.35 | 277.85 | 277.95 | 277.7 | 277.95 | 277.8 | 1.6 | 1.45 | 8 | 80 | -4 |
| 1904 | 277.3 | 277.75 | 279.05 | 277.35 | 278.65 | 278.45 | 1.35 | 1.15 | 14376 | 38580 | 3040 |
| 1906 | 278.7 | 279 | 280.55 | 278.75 | 279.9 | 279.9 | 1.2 | 1.2 | 147522 | 221702 | 18348 |
| 1908 | 281.75 | 281.75 | 281.75 | 0 | 0 | 0 | 60 | 0 | |||
| 1910 | 281.5 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | 2.45 | 2.45 | 2 | 18 | -2 |
| 1912 | 282.9 | 283.7 | 284.85 | 283.2 | 284.1 | 284.25 | 1.2 | 1.35 | 48 | 92 | 12 |
| 小计 | 163002 | 266432 / 21020 | |||||||||
| 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 | 3499 | 3510 | 3499 | 3500 | 3505 | -1 | 4 | 5120 | 32664 | -3556 |
| 1901 | 3507 | 3503 | 3522 | 3503 | 3503 | 3510 | -4 | 3 | 76 | 1584 | -4 |
| 1902 | 3527 | 3516 | 3532 | 3516 | 3516 | 3516 | -11 | -11 | 48 | 284 | 24 |
| 1903 | 3519 | 3518 | 3518 | 3518 | 3518 | 3518 | -1 | -1 | 4 | 396 | 2 |
| 1904 | 3538 | 3530 | 3530 | 3530 | 3530 | 3530 | -8 | -8 | 4 | 680 | 4 |
| 1905 | 3526 | 3525 | 3525 | 3525 | 3525 | 3525 | -1 | -1 | 2 | 302 | -2 |
| 1906 | 3544 | 3537 | 3548 | 3533 | 3534 | 3541 | -10 | -3 | 198774 | 600792 | 3036 |
| 1907 | 3563 | 3558 | 3558 | 3552 | 3552 | 3555 | -11 | -8 | 4 | 68 | 0 |
| 1908 | 3567 | 3569 | 3580 | 3569 | 3580 | 3574 | 13 | 7 | 4 | 206 | 2 |
| 1909 | 3583 | 3586 | 3587 | 3584 | 3584 | 3585 | 1 | 2 | 10 | 176 | 0 |
| 1910 | 3586 | 3590 | 3597 | 3590 | 3592 | 3593 | 6 | 7 | 16 | 56 | 0 |
| 1911 | 3607 | 3607 | 3607 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 204062 | 637216 / -494 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
