| 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 | 47970 | 48390 | 48630 | 48170 | 48280 | 48400 | 310 | 430 | 38142 | 58208 | -7372 |
| 1902 | 47970 | 48400 | 48640 | 48160 | 48280 | 48400 | 310 | 430 | 189466 | 160842 | -13260 |
| 1903 | 47930 | 48350 | 48600 | 48150 | 48240 | 48360 | 310 | 430 | 87992 | 138044 | -782 |
| 1904 | 47920 | 48310 | 48580 | 48130 | 48230 | 48350 | 310 | 430 | 25698 | 59966 | 1062 |
| 1905 | 47920 | 48200 | 48580 | 48120 | 48230 | 48350 | 310 | 430 | 14456 | 42884 | 178 |
| 1906 | 47920 | 48350 | 48570 | 48140 | 48240 | 48330 | 320 | 410 | 1642 | 13472 | 414 |
| 1907 | 47900 | 48330 | 48550 | 48200 | 48230 | 48410 | 330 | 510 | 1216 | 4934 | -104 |
| 1908 | 47970 | 48390 | 48610 | 48190 | 48260 | 48480 | 290 | 510 | 1866 | 3984 | -802 |
| 1909 | 47990 | 48410 | 48570 | 48220 | 48280 | 48430 | 290 | 440 | 364 | 2612 | -20 |
| 1910 | 48060 | 48580 | 48600 | 48250 | 48360 | 48460 | 300 | 400 | 242 | 1244 | 20 |
| 1911 | 48040 | 48330 | 48610 | 48260 | 48420 | 48490 | 380 | 450 | 262 | 1252 | 68 |
| 1912 | 48040 | 48270 | 48680 | 48250 | 48400 | 48500 | 360 | 460 | 594 | 1184 | 324 |
| 小计 | 361940 | 488626 / -20274 | |||||||||
| 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 | 13765 | 13730 | 13745 | 13590 | 13595 | 13640 | -170 | -125 | 43670 | 101232 | -16712 |
| 1902 | 13830 | 13800 | 13820 | 13645 | 13650 | 13710 | -180 | -120 | 220484 | 207544 | -14456 |
| 1903 | 13865 | 13845 | 13855 | 13700 | 13700 | 13755 | -165 | -110 | 103538 | 183928 | 14018 |
| 1904 | 13895 | 13870 | 13895 | 13745 | 13760 | 13790 | -135 | -105 | 28856 | 68006 | 4278 |
| 1905 | 13920 | 13945 | 13945 | 13790 | 13800 | 13835 | -120 | -85 | 15460 | 41470 | 4362 |
| 1906 | 13950 | 13925 | 13930 | 13825 | 13830 | 13860 | -120 | -90 | 4202 | 17220 | 1396 |
| 1907 | 13985 | 13970 | 13975 | 13865 | 13890 | 13910 | -95 | -75 | 1694 | 15692 | 516 |
| 1908 | 14030 | 13990 | 14000 | 13895 | 13910 | 13925 | -120 | -105 | 288 | 930 | 222 |
| 1909 | 14055 | 14040 | 14045 | 13930 | 13930 | 14030 | -125 | -25 | 40 | 348 | -32 |
| 1910 | 14075 | 14065 | 14090 | 13995 | 14005 | 14030 | -70 | -45 | 50 | 526 | 4 |
| 1911 | 14120 | 14125 | 14125 | 14035 | 14035 | 14050 | -85 | -70 | 14 | 300 | -2 |
| 1912 | 14200 | 14115 | 14175 | 14040 | 14040 | 14140 | -160 | -60 | 12 | 164 | 8 |
| 小计 | 418308 | 637360 / -6398 | |||||||||
| 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 | 21115 | 21250 | 21560 | 21155 | 21180 | 21285 | 65 | 170 | 38078 | 39758 | -8472 |
| 1902 | 20650 | 20800 | 21125 | 20655 | 20735 | 20825 | 85 | 175 | 636330 | 181168 | -17162 |
| 1903 | 20370 | 20520 | 20825 | 20350 | 20445 | 20525 | 75 | 155 | 162046 | 133156 | 6518 |
| 1904 | 20140 | 20255 | 20565 | 20105 | 20200 | 20280 | 60 | 140 | 80540 | 67186 | 5824 |
| 1905 | 19910 | 20045 | 20370 | 19880 | 19955 | 20055 | 45 | 145 | 25182 | 20986 | 610 |
| 1906 | 19710 | 19845 | 20060 | 19690 | 19805 | 19850 | 95 | 140 | 1932 | 2604 | 114 |
| 1907 | 19590 | 19630 | 19890 | 19580 | 19630 | 19720 | 40 | 130 | 360 | 1042 | 30 |
| 1908 | 19490 | 19520 | 19830 | 19465 | 19490 | 19645 | 0 | 155 | 42 | 1044 | 12 |
| 1909 | 19375 | 19445 | 19735 | 19395 | 19400 | 19525 | 25 | 150 | 50 | 1110 | 12 |
| 1910 | 19335 | 19350 | 19570 | 19295 | 19295 | 19390 | -40 | 55 | 22 | 416 | 6 |
| 1911 | 19205 | 19180 | 19445 | 19180 | 19310 | 19285 | 105 | 80 | 16 | 304 | 6 |
| 1912 | 19120 | 19140 | 19495 | 19100 | 19100 | 19220 | -20 | 100 | 72 | 88 | 36 |
| 小计 | 944670 | 448862 / -12466 | |||||||||
| 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 | 18270 | 18360 | 18470 | 18300 | 18465 | 18415 | 195 | 145 | 7152 | 21988 | -2334 |
| 1902 | 17755 | 17825 | 17995 | 17795 | 17930 | 17925 | 175 | 170 | 37962 | 56344 | -3942 |
| 1903 | 17535 | 17630 | 17800 | 17600 | 17720 | 17725 | 185 | 190 | 7414 | 18758 | 1636 |
| 1904 | 17395 | 17520 | 17630 | 17435 | 17560 | 17550 | 165 | 155 | 364 | 2414 | 96 |
| 1905 | 17265 | 17350 | 17485 | 17320 | 17410 | 17425 | 145 | 160 | 164 | 1682 | 16 |
| 1906 | 17105 | 17410 | 17410 | 17410 | 17410 | 17410 | 305 | 305 | 2 | 234 | 2 |
| 1907 | 17015 | 17195 | 17195 | 17195 | 17195 | 17195 | 180 | 180 | 2 | 204 | 0 |
| 1908 | 16915 | 17120 | 17120 | 17120 | 17120 | 17120 | 205 | 205 | 2 | 58 | 0 |
| 1909 | 16900 | 0 | 0 | 0 | 16900 | 16900 | 0 | 0 | 0 | 94 | 0 |
| 1910 | 16690 | 17015 | 17015 | 17015 | 17015 | 17015 | 325 | 325 | 2 | 66 | 0 |
| 1911 | 16715 | 0 | 0 | 0 | 16715 | 16715 | 0 | 0 | 0 | 34 | 0 |
| 1912 | 16630 | 0 | 0 | 0 | 16630 | 16630 | 0 | 0 | 0 | 6 | 0 |
| 小计 | 53064 | 101882 / -4526 | |||||||||
| 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 | 88560 | 88180 | 89270 | 88100 | 88140 | 88480 | -420 | -80 | 14562 | 38316 | -7252 |
| 1902 | 88990 | 88560 | 88990 | 88380 | 88440 | 88630 | -550 | -360 | 176 | 274 | -26 |
| 1903 | 88380 | 88090 | 89070 | 87770 | 88000 | 88340 | -380 | -40 | 65470 | 112666 | 120 |
| 1904 | 88420 | 88290 | 89030 | 87730 | 87870 | 88260 | -550 | -160 | 17020 | 25808 | 2192 |
| 1905 | 88340 | 88090 | 89100 | 87740 | 87960 | 88340 | -380 | 0 | 478294 | 340870 | 6110 |
| 1906 | 88420 | 88060 | 88810 | 87830 | 87980 | 88340 | -440 | -80 | 3310 | 2106 | 1080 |
| 1907 | 88360 | 88150 | 88900 | 87970 | 88130 | 88300 | -230 | -60 | 3606 | 11348 | -2 |
| 1908 | 89700 | 88310 | 88530 | 88300 | 88530 | 88360 | -1170 | -1340 | 8 | 78 | 2 |
| 1909 | 88540 | 88460 | 89190 | 88170 | 88200 | 88820 | -340 | 280 | 996 | 3724 | 152 |
| 1910 | 88360 | 88640 | 88640 | 88350 | 88500 | 88540 | 140 | 180 | 10 | 32 | 4 |
| 1911 | 89560 | 0 | 0 | 0 | 89560 | 89560 | 0 | 0 | 0 | 54 | 0 |
| 1912 | 89490 | 0 | 0 | 0 | 89490 | 89490 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 583452 | 535276 / 2380 | |||||||||
| 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 | 143240 | 143240 | 144200 | 142870 | 142980 | 143330 | -260 | 90 | 652 | 8812 | -174 |
| 1902 | 143680 | 146360 | 146360 | 142720 | 142720 | 144660 | -960 | 980 | 14 | 2 | 0 |
| 1903 | 144160 | 0 | 0 | 0 | 144160 | 144160 | 0 | 0 | 0 | 2 | 0 |
| 1904 | 145890 | 0 | 0 | 0 | 146880 | 146880 | 990 | 990 | 0 | 4 | 0 |
| 1905 | 144740 | 144570 | 145790 | 144350 | 144480 | 144900 | -260 | 160 | 16134 | 33444 | -174 |
| 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 | 144670 | 0 | 0 | 0 | 144670 | 144670 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 146360 | 146260 | 147210 | 145960 | 146320 | 146330 | -40 | -30 | 124 | 572 | -18 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146150 | 0 | 0 | 0 | 146150 | 146150 | 0 | 0 | 0 | 0 | 0 |
| 1912 | 148360 | 0 | 0 | 0 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 |
| 小计 | 16924 | 42838 / -366 | |||||||||
| 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 | 286.05 | 284.25 | 284.25 | 283.55 | 283.55 | 284 | -2.5 | -2.05 | 18 | 18 | 6 |
| 1902 | 284.3 | 0 | 0 | 0 | 284.3 | 284.3 | 0 | 0 | 0 | 78 | 0 |
| 1903 | 281.1 | 0 | 0 | 0 | 281.1 | 281.1 | 0 | 0 | 0 | 0 | 0 |
| 1904 | 285.7 | 285.7 | 286.55 | 284.6 | 285.1 | 285.7 | -0.6 | 0 | 19764 | 56710 | 2836 |
| 1906 | 287 | 287 | 287.95 | 285.8 | 286.3 | 286.85 | -0.7 | -0.15 | 192058 | 253368 | -10090 |
| 1908 | 288.25 | 288.6 | 288.6 | 286.95 | 286.95 | 287.75 | -1.3 | -0.5 | 4 | 92 | -2 |
| 1910 | 289.4 | 0 | 0 | 0 | 289.4 | 289.4 | 0 | 0 | 0 | 28 | 0 |
| 1912 | 290.65 | 290.5 | 291.15 | 289.4 | 289.75 | 289.8 | -0.9 | -0.85 | 692 | 2044 | 280 |
| 小计 | 212536 | 312338 / -6970 | |||||||||
| 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 | 3574 | 3573 | 3622 | 3570 | 3598 | 3599 | 24 | 25 | 300 | 1168 | -156 |
| 1902 | 3576 | 3625 | 3648 | 3597 | 3597 | 3618 | 21 | 42 | 110 | 278 | -4 |
| 1903 | 3579 | 3591 | 3637 | 3591 | 3600 | 3615 | 21 | 36 | 18 | 512 | -6 |
| 1904 | 3593 | 3624 | 3652 | 3624 | 3647 | 3643 | 54 | 50 | 8 | 672 | -4 |
| 1905 | 3611 | 3612 | 3658 | 3610 | 3636 | 3635 | 25 | 24 | 50 | 362 | -2 |
| 1906 | 3618 | 3616 | 3677 | 3616 | 3638 | 3649 | 20 | 31 | 716138 | 662886 | 38458 |
| 1907 | 3605 | 0 | 0 | 0 | 3605 | 3605 | 0 | 0 | 0 | 44 | 0 |
| 1908 | 3639 | 0 | 0 | 0 | 3670 | 3670 | 31 | 31 | 0 | 204 | 0 |
| 1909 | 3658 | 3661 | 3707 | 3661 | 3686 | 3687 | 28 | 29 | 34 | 230 | -12 |
| 1910 | 3673 | 3700 | 3700 | 3700 | 3700 | 3700 | 27 | 27 | 10 | 100 | -2 |
| 1911 | 3673 | 3675 | 3738 | 3675 | 3709 | 3706 | 36 | 33 | 14 | 36 | 0 |
| 1912 | 3684 | 3681 | 3731 | 3679 | 3701 | 3706 | 17 | 22 | 4212 | 4360 | 520 |
| 小计 | 720894 | 670852 / 38792 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
