| 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 | 49030 | 48920 | 49180 | 48860 | 49100 | 49090 | 70 | 60 | 23250 | 21130 | -9200 |
| 1901 | 49100 | 48970 | 49210 | 48860 | 49100 | 49070 | 0 | -30 | 62494 | 111364 | 396 |
| 1902 | 49060 | 48930 | 49180 | 48800 | 49090 | 49010 | 30 | -50 | 172762 | 180618 | -38 |
| 1903 | 49060 | 48930 | 49190 | 48820 | 49090 | 49030 | 30 | -30 | 32930 | 84694 | 3178 |
| 1904 | 49100 | 48870 | 49210 | 48850 | 49100 | 49090 | 0 | -10 | 11104 | 39802 | 940 |
| 1905 | 49080 | 48960 | 49210 | 48850 | 49140 | 49070 | 60 | -10 | 6348 | 27146 | -708 |
| 1906 | 49120 | 49000 | 49220 | 48900 | 49120 | 49100 | 0 | -20 | 714 | 9628 | 38 |
| 1907 | 49140 | 49110 | 49230 | 48930 | 49170 | 49100 | 30 | -40 | 220 | 3854 | 0 |
| 1908 | 49170 | 49150 | 49260 | 49040 | 49180 | 49200 | 10 | 30 | 928 | 3842 | 208 |
| 1909 | 49240 | 49210 | 49290 | 49000 | 49210 | 49190 | -30 | -50 | 648 | 1848 | 212 |
| 1910 | 49280 | 49060 | 49360 | 49060 | 49260 | 49230 | -20 | -50 | 144 | 882 | -14 |
| 1911 | 49320 | 49230 | 49400 | 49160 | 49310 | 49270 | -10 | -50 | 114 | 950 | 30 |
| 小计 | 311656 | 485758 / -4958 | |||||||||
| 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 | 13570 | 13600 | 13610 | 13530 | 13565 | 13585 | -5 | 15 | 16930 | 57750 | -5360 |
| 1901 | 13640 | 13665 | 13690 | 13580 | 13625 | 13655 | -15 | 15 | 94682 | 178356 | -6942 |
| 1902 | 13685 | 13665 | 13725 | 13635 | 13680 | 13685 | -5 | 0 | 87064 | 218322 | 1352 |
| 1903 | 13735 | 13725 | 13770 | 13685 | 13730 | 13735 | -5 | 0 | 25882 | 131874 | 2172 |
| 1904 | 13785 | 13795 | 13810 | 13740 | 13785 | 13785 | 0 | 0 | 5386 | 46966 | 270 |
| 1905 | 13835 | 13840 | 13865 | 13800 | 13830 | 13835 | -5 | 0 | 5264 | 34986 | 1004 |
| 1906 | 13870 | 13885 | 13900 | 13765 | 13870 | 13875 | 0 | 5 | 206 | 9838 | -14 |
| 1907 | 13915 | 13930 | 13945 | 13890 | 13905 | 13915 | -10 | 0 | 92 | 2664 | 56 |
| 1908 | 13970 | 13960 | 13965 | 13950 | 13950 | 13955 | -20 | -15 | 12 | 658 | -12 |
| 1909 | 14000 | 14050 | 14050 | 13945 | 14015 | 13970 | 15 | -30 | 72 | 338 | 32 |
| 1910 | 14010 | 14010 | 14010 | 0 | 0 | 0 | 316 | 0 | |||
| 1911 | 14105 | 14115 | 14130 | 14050 | 14050 | 14090 | -55 | -15 | 8 | 236 | -4 |
| 小计 | 235598 | 682304 / -7446 | |||||||||
| 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 | 21550 | 21495 | 21550 | 21380 | 21515 | 21470 | -35 | -80 | 7910 | 9260 | -2160 |
| 1901 | 21375 | 21240 | 21330 | 21120 | 21260 | 21230 | -115 | -145 | 124026 | 103252 | -10158 |
| 1902 | 21110 | 20975 | 21070 | 20840 | 20995 | 20960 | -115 | -150 | 555068 | 221710 | 9326 |
| 1903 | 20900 | 20740 | 20880 | 20645 | 20800 | 20775 | -100 | -125 | 57118 | 99130 | 3954 |
| 1904 | 20720 | 20605 | 20745 | 20495 | 20655 | 20630 | -65 | -90 | 13716 | 34674 | 1906 |
| 1905 | 20620 | 20500 | 20600 | 20375 | 20510 | 20495 | -110 | -125 | 6376 | 17416 | 116 |
| 1906 | 20615 | 20405 | 20475 | 20245 | 20400 | 20385 | -215 | -230 | 318 | 1904 | 230 |
| 1907 | 20500 | 20230 | 20300 | 20195 | 20195 | 20240 | -305 | -260 | 22 | 656 | -8 |
| 1908 | 20335 | 20125 | 20220 | 20040 | 20185 | 20155 | -150 | -180 | 54 | 1048 | 2 |
| 1909 | 20150 | 20005 | 20120 | 19930 | 20085 | 20050 | -65 | -100 | 56 | 1030 | 12 |
| 1910 | 20105 | 19955 | 20085 | 19900 | 19970 | 19975 | -135 | -130 | 50 | 340 | -2 |
| 1911 | 19900 | 19915 | 19960 | 19800 | 19890 | 19915 | -10 | 15 | 38 | 192 | 8 |
| 小计 | 764752 | 490612 / 3226 | |||||||||
| 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 | 18985 | 18995 | 18995 | 18845 | 18860 | 18900 | -125 | -85 | 1350 | 9770 | -1170 |
| 1901 | 18530 | 18530 | 18560 | 18370 | 18380 | 18435 | -150 | -95 | 33384 | 51210 | -1502 |
| 1902 | 18110 | 18105 | 18145 | 17930 | 17965 | 18005 | -145 | -105 | 15696 | 32010 | 1930 |
| 1903 | 17840 | 17845 | 17845 | 17685 | 17720 | 17745 | -120 | -95 | 790 | 3474 | 146 |
| 1904 | 17695 | 17670 | 17670 | 17515 | 17535 | 17590 | -160 | -105 | 152 | 922 | 68 |
| 1905 | 17595 | 17500 | 17540 | 17410 | 17475 | 17495 | -120 | -100 | 62 | 440 | -4 |
| 1906 | 17430 | 17325 | 17325 | 17325 | 17325 | 17325 | -105 | -105 | 6 | 198 | 2 |
| 1907 | 17345 | 17245 | 17245 | 17245 | 17245 | 17245 | -100 | -100 | 2 | 206 | -2 |
| 1908 | 17355 | 17160 | 17160 | 17160 | 17160 | 17160 | -195 | -195 | 2 | 62 | 0 |
| 1909 | 17145 | 17145 | 17145 | 0 | 0 | 0 | 100 | 0 | |||
| 1910 | 17080 | 17080 | 17080 | 0 | 0 | 0 | 66 | 0 | |||
| 1911 | 17000 | 17000 | 17000 | 0 | 0 | 0 | 70 | 0 | |||
| 小计 | 51444 | 98528 / -532 | |||||||||
| 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 | 88600 | 88700 | 88700 | 100 | 100 | 0 | 192 | 0 | |||
| 1901 | 89540 | 89510 | 89900 | 88790 | 89250 | 89460 | -290 | -80 | 150696 | 135000 | -15180 |
| 1902 | 89500 | 92840 | 92840 | 89530 | 89530 | 90550 | 30 | 1050 | 20 | 316 | 0 |
| 1903 | 89210 | 88950 | 89470 | 88330 | 88840 | 88990 | -370 | -220 | 64654 | 102278 | 3706 |
| 1904 | 89250 | 89200 | 89580 | 88360 | 89040 | 89080 | -210 | -170 | 13332 | 21300 | 528 |
| 1905 | 89280 | 89100 | 89550 | 88300 | 88830 | 89010 | -450 | -270 | 418446 | 271776 | 18164 |
| 1906 | 89070 | 89490 | 89830 | 89010 | 89260 | 89500 | 190 | 430 | 218 | 112 | 6 |
| 1907 | 89450 | 89370 | 89590 | 88620 | 89160 | 89220 | -290 | -230 | 68 | 11098 | 8 |
| 1908 | 90000 | 90000 | 90000 | 0 | 0 | 0 | 60 | 0 | |||
| 1909 | 89670 | 89600 | 89740 | 88750 | 89200 | 89310 | -470 | -360 | 212 | 2170 | 60 |
| 1910 | 89620 | 89620 | 89620 | 0 | 0 | 0 | 22 | 0 | |||
| 1911 | 89920 | 89730 | 89730 | 89510 | 89510 | 89610 | -410 | -310 | 6 | 48 | 0 |
| 小计 | 647652 | 544372 / 7292 | |||||||||
| 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 | 144550 | 144800 | 144800 | 143800 | 144500 | 144280 | -50 | -270 | 9640 | 16424 | -634 |
| 1902 | 143460 | 143460 | 143460 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 145690 | 145690 | 145690 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 146390 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 146020 | 146390 | 146390 | 145210 | 146070 | 145770 | 50 | -250 | 10082 | 26536 | 274 |
| 1906 | 146480 | 146480 | 146480 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 146760 | 146760 | 146760 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 147900 | 147610 | 147810 | 146860 | 147530 | 147360 | -370 | -540 | 146 | 514 | 6 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19868 | 43532 / -354 | |||||||||
| 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 | 278.25 | 279.2 | 279.65 | 278.6 | 279.3 | 279.2 | 1.05 | 0.95 | 540 | 5112 | -204 |
| 1901 | 278.25 | 284.9 | 284.9 | 278.4 | 278.55 | 279.4 | 0.3 | 1.15 | 18 | 38 | -4 |
| 1902 | 280.25 | 279.7 | 279.7 | 279.7 | 279.7 | 279.7 | -0.55 | -0.55 | 6 | 82 | 4 |
| 1904 | 280.25 | 281.25 | 281.6 | 280.8 | 281.15 | 281.1 | 0.9 | 0.85 | 9450 | 42964 | 942 |
| 1906 | 281.85 | 282.65 | 283.1 | 282.2 | 282.65 | 282.55 | 0.8 | 0.7 | 124962 | 252018 | -4078 |
| 1908 | 284.55 | 285.25 | 285.85 | 285.1 | 285.3 | 285.4 | 0.75 | 0.85 | 14 | 50 | 4 |
| 1910 | 284.15 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 2.3 | 2.3 | 2 | 18 | 2 |
| 1912 | 286.35 | 286.8 | 286.9 | 286.6 | 286.7 | 286.75 | 0.35 | 0.4 | 12 | 140 | 4 |
| 小计 | 135004 | 300422 / -3330 | |||||||||
| 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 | 3524 | 3527 | 3527 | 3514 | 3522 | 3522 | -2 | -2 | 5516 | 27596 | -2036 |
| 1901 | 3535 | 3531 | 3535 | 3520 | 3529 | 3527 | -6 | -8 | 158 | 1576 | -4 |
| 1902 | 3540 | 3540 | 3540 | 0 | 0 | 0 | 278 | 0 | |||
| 1903 | 3544 | 3544 | 3544 | 0 | 0 | 0 | 518 | 0 | |||
| 1904 | 3560 | 3560 | 3560 | 0 | 0 | 0 | 678 | 0 | |||
| 1905 | 3567 | 3562 | 3566 | 3562 | 3564 | 3565 | -3 | -2 | 128 | 408 | 90 |
| 1906 | 3567 | 3580 | 3583 | 3561 | 3574 | 3572 | 7 | 5 | 289266 | 632104 | -16812 |
| 1907 | 3571 | 3571 | 3571 | 0 | 0 | 0 | 44 | 0 | |||
| 1908 | 3572 | 3572 | 3572 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3614 | 3618 | 3631 | 3609 | 3614 | 3615 | 0 | 1 | 48 | 220 | 26 |
| 1910 | 3609 | 3626 | 3626 | 3626 | 3626 | 3626 | 17 | 17 | 2 | 130 | 2 |
| 1911 | 3642 | 3667 | 3667 | 3656 | 3656 | 3661 | 14 | 19 | 4 | 18 | 4 |
| 小计 | 295122 | 663774 / -18730 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
