| 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 | 47880 | 47940 | 48080 | 47850 | 48050 | 47970 | 170 | 90 | 31918 | 65580 | -5152 |
| 1902 | 47910 | 48000 | 48090 | 47820 | 48040 | 47970 | 130 | 60 | 119494 | 174102 | -9726 |
| 1903 | 47870 | 47950 | 48050 | 47770 | 47990 | 47930 | 120 | 60 | 62224 | 138826 | 8006 |
| 1904 | 47850 | 47940 | 48030 | 47770 | 47990 | 47920 | 140 | 70 | 15812 | 58904 | 2030 |
| 1905 | 47880 | 47940 | 48020 | 47770 | 47960 | 47920 | 80 | 40 | 7664 | 42706 | 1074 |
| 1906 | 47850 | 48010 | 48010 | 47780 | 47940 | 47920 | 90 | 70 | 1318 | 13058 | 386 |
| 1907 | 47830 | 47990 | 48030 | 47770 | 47970 | 47900 | 140 | 70 | 540 | 5038 | 46 |
| 1908 | 47880 | 48040 | 48070 | 47830 | 47940 | 47970 | 60 | 90 | 302 | 4786 | -18 |
| 1909 | 47950 | 48040 | 48090 | 47850 | 48040 | 47990 | 90 | 40 | 142 | 2632 | 66 |
| 1910 | 47970 | 48030 | 48670 | 47990 | 48030 | 48060 | 60 | 90 | 216 | 1224 | 86 |
| 1911 | 48000 | 48080 | 48110 | 47950 | 48010 | 48040 | 10 | 40 | 136 | 1184 | -38 |
| 1912 | 48040 | 48090 | 48210 | 46220 | 48040 | 48040 | 0 | 0 | 734 | 860 | 536 |
| 小计 | 240500 | 508900 / -2704 | |||||||||
| 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 | 13695 | 13705 | 13820 | 13705 | 13720 | 13765 | 25 | 70 | 30402 | 117944 | -4454 |
| 1902 | 13760 | 13800 | 13875 | 13780 | 13790 | 13830 | 30 | 70 | 167202 | 222000 | -5682 |
| 1903 | 13790 | 13825 | 13915 | 13820 | 13835 | 13865 | 45 | 75 | 65380 | 169910 | 2182 |
| 1904 | 13825 | 13850 | 13940 | 13845 | 13870 | 13895 | 45 | 70 | 25876 | 63728 | 6918 |
| 1905 | 13845 | 13900 | 13960 | 13865 | 13900 | 13920 | 55 | 75 | 9244 | 37108 | 1256 |
| 1906 | 13870 | 13925 | 13980 | 13895 | 13925 | 13950 | 55 | 80 | 2964 | 15824 | 1488 |
| 1907 | 13905 | 13980 | 14015 | 13920 | 13945 | 13985 | 40 | 80 | 476 | 15176 | -36 |
| 1908 | 13950 | 13975 | 14050 | 13960 | 14040 | 14030 | 90 | 80 | 152 | 708 | -50 |
| 1909 | 13965 | 13970 | 14085 | 13970 | 14085 | 14055 | 120 | 90 | 20 | 380 | 8 |
| 1910 | 14035 | 14065 | 14130 | 14035 | 14130 | 14075 | 95 | 40 | 66 | 522 | 46 |
| 1911 | 14065 | 14040 | 14140 | 14040 | 14140 | 14120 | 75 | 55 | 10 | 302 | 8 |
| 1912 | 14120 | 14200 | 14210 | 14180 | 14180 | 14200 | 60 | 80 | 10 | 156 | 8 |
| 小计 | 301802 | 643758 / 1692 | |||||||||
| 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 | 21015 | 21110 | 21200 | 21000 | 21165 | 21115 | 150 | 100 | 24662 | 48230 | -3782 |
| 1902 | 20585 | 20640 | 20750 | 20550 | 20715 | 20650 | 130 | 65 | 435590 | 198330 | -4478 |
| 1903 | 20310 | 20350 | 20465 | 20275 | 20425 | 20370 | 115 | 60 | 85610 | 126638 | 7842 |
| 1904 | 20090 | 20010 | 20220 | 20010 | 20180 | 20140 | 90 | 50 | 32936 | 61362 | 5744 |
| 1905 | 19895 | 19880 | 20005 | 19815 | 19965 | 19910 | 70 | 15 | 10540 | 20376 | -242 |
| 1906 | 19640 | 19760 | 19805 | 19610 | 19760 | 19710 | 120 | 70 | 486 | 2490 | 82 |
| 1907 | 19530 | 19625 | 19665 | 19480 | 19600 | 19590 | 70 | 60 | 128 | 1012 | 8 |
| 1908 | 19445 | 19465 | 19545 | 19440 | 19505 | 19490 | 60 | 45 | 36 | 1032 | -8 |
| 1909 | 19370 | 19375 | 19475 | 19330 | 19400 | 19375 | 30 | 5 | 34 | 1098 | -4 |
| 1910 | 19345 | 19375 | 19375 | 19295 | 19350 | 19335 | 5 | -10 | 12 | 410 | -4 |
| 1911 | 19260 | 19250 | 19250 | 19180 | 19180 | 19205 | -80 | -55 | 32 | 298 | 6 |
| 1912 | 19125 | 19145 | 19160 | 19090 | 19145 | 19120 | 20 | -5 | 30 | 52 | 24 |
| 小计 | 590096 | 461328 / 5188 | |||||||||
| 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 | 18380 | 18310 | 18370 | 18170 | 18325 | 18270 | -55 | -110 | 6994 | 24322 | -1532 |
| 1902 | 17970 | 17870 | 17880 | 17655 | 17825 | 17755 | -145 | -215 | 47234 | 60286 | 2148 |
| 1903 | 17745 | 17600 | 17660 | 17450 | 17615 | 17535 | -130 | -210 | 7048 | 17122 | 2882 |
| 1904 | 17545 | 17465 | 17485 | 17315 | 17480 | 17395 | -65 | -150 | 602 | 2318 | 350 |
| 1905 | 17485 | 17340 | 17395 | 17190 | 17320 | 17265 | -165 | -220 | 490 | 1666 | 300 |
| 1906 | 17430 | 17105 | 17110 | 17105 | 17105 | 17105 | -325 | -325 | 40 | 232 | 38 |
| 1907 | 17280 | 17015 | 17015 | 17015 | 17015 | 17015 | -265 | -265 | 2 | 204 | 0 |
| 1908 | 17200 | 16860 | 16975 | 16860 | 16975 | 16915 | -225 | -285 | 4 | 58 | 0 |
| 1909 | 17150 | 16925 | 16925 | 16860 | 16860 | 16900 | -290 | -250 | 6 | 94 | 6 |
| 1910 | 16985 | 16690 | 16690 | 16690 | 16690 | 16690 | -295 | -295 | 2 | 66 | 0 |
| 1911 | 16965 | 16760 | 16760 | 16690 | 16690 | 16715 | -275 | -250 | 6 | 34 | 0 |
| 1912 | 16785 | 16630 | 16630 | 16630 | 16630 | 16630 | -155 | -155 | 2 | 6 | 2 |
| 小计 | 62430 | 106408 / 4194 | |||||||||
| 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 | 89500 | 89140 | 89520 | 87750 | 88160 | 88560 | -1340 | -940 | 25822 | 45568 | -12432 |
| 1902 | 89620 | 89270 | 89270 | 88270 | 88270 | 88990 | -1350 | -630 | 24 | 300 | -4 |
| 1903 | 89260 | 89030 | 89370 | 87670 | 87930 | 88380 | -1330 | -880 | 68952 | 112546 | 4118 |
| 1904 | 89270 | 89050 | 89310 | 87570 | 87880 | 88420 | -1390 | -850 | 17074 | 23616 | 2824 |
| 1905 | 89360 | 88950 | 89330 | 87400 | 87870 | 88340 | -1490 | -1020 | 503294 | 334760 | 39072 |
| 1906 | 89230 | 89340 | 89380 | 87540 | 87940 | 88420 | -1290 | -810 | 2160 | 1026 | 902 |
| 1907 | 89600 | 89320 | 89350 | 87550 | 88180 | 88360 | -1420 | -1240 | 198 | 11350 | 64 |
| 1908 | 89830 | 0 | 0 | 0 | 89700 | 89700 | -130 | -130 | 0 | 76 | 0 |
| 1909 | 89470 | 89400 | 89560 | 87720 | 88230 | 88540 | -1240 | -930 | 1692 | 3572 | 672 |
| 1910 | 90210 | 88360 | 88360 | 88360 | 88360 | 88360 | -1850 | -1850 | 4 | 28 | 2 |
| 1911 | 89480 | 89810 | 89810 | 89100 | 89100 | 89560 | -380 | 80 | 10 | 54 | 2 |
| 1912 | 90670 | 0 | 0 | 0 | 89490 | 89490 | -1180 | -1180 | 0 | 0 | 0 |
| 小计 | 619230 | 532896 / 35220 | |||||||||
| 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 | 144220 | 143820 | 143820 | 142800 | 142850 | 143240 | -1370 | -980 | 1680 | 8986 | -448 |
| 1902 | 144170 | 146030 | 146030 | 141040 | 141040 | 143680 | -3130 | -490 | 6 | 2 | 2 |
| 1903 | 144660 | 0 | 0 | 0 | 144160 | 144160 | -500 | -500 | 0 | 2 | 0 |
| 1904 | 146390 | 0 | 0 | 0 | 145890 | 145890 | -500 | -500 | 0 | 4 | 0 |
| 1905 | 145970 | 145340 | 145460 | 144190 | 144370 | 144740 | -1600 | -1230 | 21096 | 33618 | 2344 |
| 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 | 145900 | 0 | 0 | 0 | 144670 | 144670 | -1230 | -1230 | 0 | 0 | 0 |
| 1909 | 147530 | 146480 | 146830 | 145990 | 146070 | 146360 | -1460 | -1170 | 178 | 590 | 44 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146840 | 146150 | 146150 | 146150 | 146150 | 146150 | -690 | -690 | 2 | 0 | -2 |
| 1912 | 147840 | 149190 | 149190 | 147550 | 147550 | 148360 | -290 | 520 | 82 | 2 | 2 |
| 小计 | 23044 | 43204 / 1942 | |||||||||
| 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 | 283.1 | 286.7 | 287.9 | 285.2 | 285.2 | 286.05 | 2.1 | 2.95 | 24 | 12 | 4 |
| 1902 | 283.9 | 284.55 | 284.55 | 284.1 | 284.1 | 284.3 | 0.2 | 0.4 | 4 | 78 | -4 |
| 1903 | 281.1 | 0 | 0 | 0 | 281.1 | 281.1 | 0 | 0 | 0 | 0 | 0 |
| 1904 | 285.1 | 285.9 | 286.2 | 284.7 | 286.05 | 285.7 | 0.95 | 0.6 | 9078 | 53874 | -66 |
| 1906 | 286.55 | 287.05 | 287.6 | 285.9 | 287.5 | 287 | 0.95 | 0.45 | 90834 | 263458 | -1432 |
| 1908 | 287.85 | 288 | 289.15 | 288 | 289.15 | 288.25 | 1.3 | 0.4 | 8 | 94 | 2 |
| 1910 | 287.2 | 289.4 | 289.4 | 289.4 | 289.4 | 289.4 | 2.2 | 2.2 | 2 | 28 | 0 |
| 1912 | 290.8 | 291 | 291.1 | 290.05 | 290.9 | 290.65 | 0.1 | -0.15 | 1510 | 1764 | 784 |
| 小计 | 101460 | 319308 / -712 | |||||||||
| 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 | 3552 | 3572 | 3584 | 3558 | 3575 | 3574 | 23 | 22 | 164 | 1324 | -64 |
| 1902 | 3560 | 3589 | 3592 | 3563 | 3578 | 3576 | 18 | 16 | 36 | 282 | -6 |
| 1903 | 3570 | 3577 | 3582 | 3577 | 3582 | 3579 | 12 | 9 | 4 | 518 | 0 |
| 1904 | 3568 | 3593 | 3593 | 3593 | 3593 | 3593 | 25 | 25 | 2 | 676 | 0 |
| 1905 | 3580 | 3601 | 3623 | 3600 | 3609 | 3611 | 29 | 31 | 106 | 364 | 8 |
| 1906 | 3596 | 3601 | 3632 | 3601 | 3616 | 3618 | 20 | 22 | 344032 | 624428 | 13944 |
| 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 | 3631 | 3664 | 3672 | 3651 | 3662 | 3658 | 31 | 27 | 52 | 242 | 24 |
| 1910 | 3643 | 3663 | 3692 | 3663 | 3669 | 3673 | 26 | 30 | 34 | 102 | -10 |
| 1911 | 3647 | 3675 | 3675 | 3670 | 3670 | 3673 | 23 | 26 | 8 | 36 | 6 |
| 1912 | 3660 | 3666 | 3692 | 3666 | 3677 | 3684 | 17 | 24 | 3796 | 3840 | 1794 |
| 小计 | 348234 | 632060 / 15696 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
