| 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 | |||||||||||
| 1901 | 48210 | 48070 | 48180 | 47530 | 48000 | 47880 | -210 | -330 | 56044 | 70732 | -9732 |
| 1902 | 48220 | 48010 | 48190 | 47470 | 48010 | 47910 | -210 | -310 | 248624 | 183828 | -8512 |
| 1903 | 48190 | 48000 | 48170 | 47460 | 47990 | 47870 | -200 | -320 | 111174 | 130820 | 14340 |
| 1904 | 48210 | 48000 | 48170 | 47480 | 47980 | 47850 | -230 | -360 | 37140 | 56874 | 4028 |
| 1905 | 48200 | 47960 | 48140 | 47470 | 47940 | 47880 | -260 | -320 | 18922 | 41632 | 3694 |
| 1906 | 48210 | 47990 | 48140 | 47520 | 47950 | 47850 | -260 | -360 | 2300 | 12672 | 452 |
| 1907 | 48210 | 48040 | 48140 | 47570 | 47950 | 47830 | -260 | -380 | 1800 | 4992 | -58 |
| 1908 | 48260 | 48100 | 48160 | 47570 | 47980 | 47880 | -280 | -380 | 402 | 4804 | 46 |
| 1909 | 48260 | 48120 | 48200 | 47590 | 48010 | 47950 | -250 | -310 | 570 | 2566 | 122 |
| 1910 | 48310 | 48140 | 48200 | 47670 | 48010 | 47970 | -300 | -340 | 232 | 1138 | 74 |
| 1911 | 48250 | 48130 | 48250 | 47700 | 48030 | 48000 | -220 | -250 | 398 | 1222 | 186 |
| 1912 | 48350 | 48190 | 48260 | 47700 | 48090 | 48040 | -260 | -310 | 264 | 324 | 146 |
| 小计 | 477870 | 511604 / 4786 | |||||||||
| 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 | |||||||||||
| 1901 | 13680 | 13605 | 13760 | 13605 | 13720 | 13695 | 40 | 15 | 32490 | 122398 | -12334 |
| 1902 | 13740 | 13705 | 13825 | 13705 | 13790 | 13760 | 50 | 20 | 170054 | 227682 | 1372 |
| 1903 | 13780 | 13750 | 13850 | 13745 | 13820 | 13790 | 40 | 10 | 66300 | 167728 | 6604 |
| 1904 | 13815 | 13790 | 13885 | 13780 | 13850 | 13825 | 35 | 10 | 24644 | 56810 | 2280 |
| 1905 | 13850 | 13780 | 13910 | 13780 | 13875 | 13845 | 25 | -5 | 11268 | 35852 | -2618 |
| 1906 | 13880 | 13845 | 13925 | 13830 | 13890 | 13870 | 10 | -10 | 1920 | 14336 | 106 |
| 1907 | 13920 | 13885 | 13955 | 13885 | 13925 | 13905 | 5 | -15 | 408 | 15212 | 62 |
| 1908 | 13960 | 13940 | 13965 | 13930 | 13950 | 13950 | -10 | -10 | 76 | 758 | -40 |
| 1909 | 14015 | 13950 | 14030 | 13945 | 13995 | 13965 | -20 | -50 | 48 | 372 | -22 |
| 1910 | 14055 | 14040 | 14065 | 14015 | 14040 | 14035 | -15 | -20 | 58 | 476 | 38 |
| 1911 | 14105 | 14025 | 14070 | 14025 | 14070 | 14065 | -35 | -40 | 42 | 294 | 6 |
| 1912 | 14180 | 14070 | 14130 | 14070 | 14110 | 14120 | -70 | -60 | 20 | 148 | 16 |
| 小计 | 307328 | 642066 / -4530 | |||||||||
| 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 | |||||||||||
| 1901 | 21180 | 21045 | 21140 | 20865 | 21110 | 21015 | -70 | -165 | 52530 | 52012 | -7808 |
| 1902 | 20815 | 20590 | 20740 | 20355 | 20640 | 20585 | -175 | -230 | 721746 | 202808 | -23298 |
| 1903 | 20580 | 20340 | 20490 | 20080 | 20355 | 20310 | -225 | -270 | 141530 | 118796 | 8268 |
| 1904 | 20380 | 20165 | 20285 | 19865 | 20100 | 20090 | -280 | -290 | 46304 | 55618 | 4206 |
| 1905 | 20205 | 19980 | 20085 | 19670 | 19890 | 19895 | -315 | -310 | 24336 | 20618 | -576 |
| 1906 | 20005 | 19830 | 19870 | 19490 | 19700 | 19640 | -305 | -365 | 796 | 2408 | 92 |
| 1907 | 19885 | 19690 | 19775 | 19360 | 19565 | 19530 | -320 | -355 | 454 | 1004 | 208 |
| 1908 | 19715 | 19550 | 19625 | 19290 | 19445 | 19445 | -270 | -270 | 234 | 1040 | -38 |
| 1909 | 19690 | 19505 | 19590 | 19180 | 19375 | 19370 | -315 | -320 | 88 | 1102 | 44 |
| 1910 | 19650 | 19430 | 19480 | 19135 | 19340 | 19345 | -310 | -305 | 70 | 414 | 26 |
| 1911 | 19495 | 19340 | 19420 | 19060 | 19265 | 19260 | -230 | -235 | 44 | 292 | 12 |
| 1912 | 19450 | 19185 | 19365 | 18970 | 19240 | 19125 | -210 | -325 | 24 | 28 | 10 |
| 小计 | 988156 | 456140 / -18854 | |||||||||
| 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 | |||||||||||
| 1901 | 18365 | 18365 | 18465 | 18305 | 18310 | 18380 | -55 | 15 | 10062 | 25854 | -2140 |
| 1902 | 17970 | 18015 | 18085 | 17820 | 17835 | 17970 | -135 | 0 | 46206 | 58138 | 1322 |
| 1903 | 17740 | 17775 | 17860 | 17600 | 17600 | 17745 | -140 | 5 | 4648 | 14240 | 1536 |
| 1904 | 17610 | 17605 | 17675 | 17480 | 17480 | 17545 | -130 | -65 | 340 | 1968 | 170 |
| 1905 | 17480 | 17555 | 17605 | 17345 | 17345 | 17485 | -135 | 5 | 164 | 1366 | 66 |
| 1906 | 17430 | 0 | 0 | 0 | 17430 | 17430 | 0 | 0 | 0 | 194 | 0 |
| 1907 | 17340 | 17340 | 17340 | 17220 | 17220 | 17280 | -120 | -60 | 4 | 204 | 0 |
| 1908 | 17160 | 17200 | 17200 | 17200 | 17200 | 17200 | 40 | 40 | 2 | 58 | -2 |
| 1909 | 17110 | 17160 | 17160 | 17140 | 17140 | 17150 | 30 | 40 | 4 | 88 | 0 |
| 1910 | 17030 | 16985 | 16985 | 16985 | 16985 | 16985 | -45 | -45 | 2 | 66 | 0 |
| 1911 | 16990 | 16930 | 17000 | 16930 | 17000 | 16965 | 10 | -25 | 4 | 34 | 0 |
| 1912 | 16785 | 0 | 0 | 0 | 16785 | 16785 | 0 | 0 | 0 | 4 | 0 |
| 小计 | 61436 | 102214 / 952 | |||||||||
| 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 | |||||||||||
| 1901 | 90450 | 90360 | 90510 | 88680 | 89090 | 89500 | -1360 | -950 | 18020 | 58000 | -6176 |
| 1902 | 90210 | 89780 | 89780 | 89300 | 89300 | 89620 | -910 | -590 | 36 | 304 | 22 |
| 1903 | 90180 | 90230 | 90330 | 88460 | 89000 | 89260 | -1180 | -920 | 61854 | 108428 | -4494 |
| 1904 | 90320 | 90430 | 90430 | 88460 | 88940 | 89270 | -1380 | -1050 | 14448 | 20792 | -1502 |
| 1905 | 90230 | 90220 | 90400 | 88380 | 88880 | 89360 | -1350 | -870 | 516766 | 295688 | 814 |
| 1906 | 90970 | 90490 | 90490 | 88900 | 89250 | 89230 | -1720 | -1740 | 20 | 124 | 6 |
| 1907 | 90530 | 90320 | 90670 | 88650 | 89100 | 89600 | -1430 | -930 | 298 | 11286 | 56 |
| 1908 | 90070 | 90000 | 90000 | 89510 | 89510 | 89830 | -560 | -240 | 6 | 76 | 6 |
| 1909 | 90620 | 90470 | 90470 | 88750 | 89390 | 89470 | -1230 | -1150 | 494 | 2900 | 208 |
| 1910 | 91310 | 90210 | 90210 | 90210 | 90210 | 90210 | -1100 | -1100 | 4 | 26 | 4 |
| 1911 | 90310 | 89380 | 89610 | 89380 | 89550 | 89480 | -760 | -830 | 8 | 52 | 0 |
| 1912 | 91290 | 0 | 0 | 0 | 90670 | 90670 | -620 | -620 | 0 | 0 | 0 |
| 小计 | 611954 | 497676 / -11056 | |||||||||
| 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 | |||||||||||
| 1901 | 145250 | 145160 | 145160 | 143800 | 143800 | 144220 | -1450 | -1030 | 2372 | 9434 | -740 |
| 1902 | 145200 | 0 | 0 | 0 | 144170 | 144170 | -1030 | -1030 | 0 | 0 | 0 |
| 1903 | 145690 | 0 | 0 | 0 | 144660 | 144660 | -1030 | -1030 | 0 | 2 | 0 |
| 1904 | 146390 | 0 | 0 | 0 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 146830 | 146870 | 146870 | 145360 | 145440 | 145970 | -1390 | -860 | 18716 | 31274 | 674 |
| 1906 | 145450 | 0 | 0 | 0 | 145450 | 145450 | 0 | 0 | 0 | 0 | 0 |
| 1907 | 147060 | 0 | 0 | 0 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 146760 | 0 | 0 | 0 | 145900 | 145900 | -860 | -860 | 0 | 0 | 0 |
| 1909 | 148530 | 148130 | 148130 | 147000 | 147000 | 147530 | -1530 | -1000 | 60 | 546 | 14 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 147840 | 0 | 0 | 0 | 146840 | 146840 | -1000 | -1000 | 0 | 2 | 0 |
| 1912 | 147840 | 0 | 0 | 0 | 147840 | 147840 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 21148 | 41262 / -52 | |||||||||
| 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 | |||||||||||
| 1901 | 280.3 | 279.35 | 284.7 | 279.35 | 284.6 | 283.1 | 4.3 | 2.8 | 20 | 8 | -4 |
| 1902 | 282.55 | 282.7 | 284.85 | 282.7 | 284.3 | 283.9 | 1.75 | 1.35 | 10 | 82 | 2 |
| 1903 | 279.45 | 0 | 0 | 0 | 281.1 | 281.1 | 1.65 | 1.65 | 0 | 0 | 0 |
| 1904 | 283.9 | 284.25 | 286.3 | 284.05 | 285.7 | 285.1 | 1.8 | 1.2 | 16274 | 53940 | 1578 |
| 1906 | 285.2 | 285.6 | 287.7 | 285.3 | 287.1 | 286.55 | 1.9 | 1.35 | 136042 | 264890 | 3684 |
| 1908 | 286.35 | 287.1 | 288.85 | 287.1 | 288.8 | 287.85 | 2.45 | 1.5 | 20 | 92 | 12 |
| 1910 | 287 | 0 | 0 | 0 | 287.2 | 287.2 | 0.2 | 0.2 | 0 | 28 | 0 |
| 1912 | 289.25 | 289.5 | 291.3 | 289.4 | 290.75 | 290.8 | 1.5 | 1.55 | 570 | 980 | 396 |
| 小计 | 152936 | 320020 / 5668 | |||||||||
| 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 | |||||||||||
| 1901 | 3549 | 3552 | 3554 | 3547 | 3553 | 3552 | 4 | 3 | 202 | 1388 | -128 |
| 1902 | 3566 | 3561 | 3562 | 3554 | 3554 | 3560 | -12 | -6 | 18 | 288 | -2 |
| 1903 | 3566 | 3570 | 3570 | 3570 | 3570 | 3570 | 4 | 4 | 2 | 518 | 0 |
| 1904 | 3568 | 0 | 0 | 0 | 3568 | 3568 | 0 | 0 | 0 | 676 | 0 |
| 1905 | 3583 | 3577 | 3588 | 3577 | 3584 | 3580 | 1 | -3 | 50 | 356 | -24 |
| 1906 | 3589 | 3589 | 3605 | 3588 | 3593 | 3596 | 4 | 7 | 208102 | 610484 | -2126 |
| 1907 | 3605 | 0 | 0 | 0 | 3605 | 3605 | 0 | 0 | 0 | 44 | 0 |
| 1908 | 3639 | 0 | 0 | 0 | 3639 | 3639 | 0 | 0 | 0 | 204 | 0 |
| 1909 | 3614 | 3635 | 3636 | 3627 | 3627 | 3631 | 13 | 17 | 14 | 218 | -2 |
| 1910 | 3644 | 3653 | 3653 | 3640 | 3640 | 3643 | -4 | -1 | 12 | 112 | -8 |
| 1911 | 3657 | 3647 | 3647 | 3647 | 3647 | 3647 | -10 | -10 | 2 | 30 | 2 |
| 1912 | 3647 | 3658 | 3669 | 3656 | 3658 | 3660 | 11 | 13 | 1202 | 2046 | 426 |
| 小计 | 209604 | 616364 / -1862 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
