| 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 | 48400 | 48240 | 48360 | 47980 | 48220 | 48190 | -180 | -210 | 35012 | 51700 | -6508 |
| 1902 | 48400 | 48200 | 48390 | 47970 | 48340 | 48170 | -60 | -230 | 191960 | 150454 | -10388 |
| 1903 | 48360 | 48160 | 48350 | 47930 | 48310 | 48140 | -50 | -220 | 91364 | 144196 | 6152 |
| 1904 | 48350 | 48090 | 48350 | 47920 | 48290 | 48140 | -60 | -210 | 30256 | 65146 | 5180 |
| 1905 | 48350 | 48140 | 48340 | 47930 | 48300 | 48140 | -50 | -210 | 14468 | 44012 | 1128 |
| 1906 | 48330 | 48160 | 48320 | 47930 | 48260 | 48130 | -70 | -200 | 2062 | 13982 | 510 |
| 1907 | 48410 | 48200 | 48350 | 47930 | 48270 | 48190 | -140 | -220 | 530 | 5042 | 108 |
| 1908 | 48480 | 48170 | 48320 | 47950 | 48300 | 48160 | -180 | -320 | 342 | 4026 | 42 |
| 1909 | 48430 | 48140 | 48370 | 48090 | 48350 | 48170 | -80 | -260 | 150 | 2696 | 84 |
| 1910 | 48460 | 48280 | 48380 | 48080 | 48380 | 48230 | -80 | -230 | 50 | 1254 | 10 |
| 1911 | 48490 | 48260 | 48400 | 48080 | 48380 | 48220 | -110 | -270 | 82 | 1244 | -8 |
| 1912 | 48500 | 48400 | 48420 | 48040 | 48420 | 48280 | -80 | -220 | 76 | 1194 | 10 |
| 小计 | 366352 | 484946 / -3680 | |||||||||
| 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 | 13640 | 13580 | 13620 | 13515 | 13560 | 13550 | -80 | -90 | 42450 | 85804 | -15428 |
| 1902 | 13710 | 13620 | 13675 | 13550 | 13590 | 13605 | -120 | -105 | 202934 | 209052 | 1508 |
| 1903 | 13755 | 13680 | 13730 | 13630 | 13645 | 13665 | -110 | -90 | 101052 | 185648 | 1720 |
| 1904 | 13790 | 13710 | 13770 | 13680 | 13695 | 13710 | -95 | -80 | 38234 | 73688 | 5682 |
| 1905 | 13835 | 13770 | 13835 | 13720 | 13750 | 13750 | -85 | -85 | 16496 | 46280 | 4810 |
| 1906 | 13860 | 13785 | 13825 | 13770 | 13795 | 13795 | -65 | -65 | 6652 | 20292 | 3072 |
| 1907 | 13910 | 13850 | 13880 | 13800 | 13855 | 13855 | -55 | -55 | 11320 | 16104 | 412 |
| 1908 | 13925 | 13895 | 13915 | 13875 | 13900 | 13885 | -25 | -40 | 552 | 1368 | 438 |
| 1909 | 14030 | 13955 | 13980 | 13880 | 13940 | 13930 | -90 | -100 | 140 | 394 | 46 |
| 1910 | 14030 | 13945 | 14000 | 13945 | 14000 | 13965 | -30 | -65 | 22 | 538 | 12 |
| 1911 | 14050 | 14000 | 14025 | 13985 | 14025 | 14005 | -25 | -45 | 20 | 302 | 2 |
| 1912 | 14140 | 14030 | 14065 | 14020 | 14030 | 14045 | -110 | -95 | 18 | 176 | 12 |
| 小计 | 419890 | 639646 / 2286 | |||||||||
| 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 | 21285 | 21125 | 21360 | 21005 | 21340 | 21175 | 55 | -110 | 29836 | 33432 | -6326 |
| 1902 | 20825 | 20700 | 20935 | 20550 | 20925 | 20715 | 100 | -110 | 594794 | 167714 | -13454 |
| 1903 | 20525 | 20375 | 20615 | 20215 | 20595 | 20400 | 70 | -125 | 153544 | 142674 | 9518 |
| 1904 | 20280 | 20120 | 20345 | 19970 | 20330 | 20160 | 50 | -120 | 58024 | 75946 | 8760 |
| 1905 | 20055 | 19940 | 20095 | 19765 | 20070 | 19955 | 15 | -100 | 20348 | 23758 | 2772 |
| 1906 | 19850 | 19735 | 19905 | 19580 | 19905 | 19735 | 55 | -115 | 1152 | 2704 | 100 |
| 1907 | 19720 | 19630 | 19710 | 19415 | 19695 | 19550 | -25 | -170 | 252 | 1116 | 74 |
| 1908 | 19645 | 19480 | 19590 | 19255 | 19560 | 19425 | -85 | -220 | 102 | 1080 | 36 |
| 1909 | 19525 | 19345 | 19500 | 19225 | 19500 | 19335 | -25 | -190 | 92 | 1114 | 4 |
| 1910 | 19390 | 19285 | 19420 | 19215 | 19400 | 19280 | 10 | -110 | 54 | 408 | -8 |
| 1911 | 19285 | 19070 | 19220 | 19000 | 19175 | 19160 | -110 | -125 | 16 | 314 | 10 |
| 1912 | 19220 | 19015 | 19160 | 18965 | 19160 | 19085 | -60 | -135 | 50 | 124 | 36 |
| 小计 | 858264 | 450384 / 1522 | |||||||||
| 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 | 18415 | 18450 | 18645 | 18440 | 18620 | 18550 | 205 | 135 | 9720 | 18500 | -3488 |
| 1902 | 17925 | 17995 | 18080 | 17935 | 18050 | 18005 | 125 | 80 | 46740 | 52880 | -3464 |
| 1903 | 17725 | 17780 | 17845 | 17715 | 17815 | 17785 | 90 | 60 | 7458 | 19830 | 1072 |
| 1904 | 17550 | 17540 | 17655 | 17525 | 17625 | 17600 | 75 | 50 | 240 | 2454 | 40 |
| 1905 | 17425 | 17425 | 17535 | 17425 | 17510 | 17490 | 85 | 65 | 192 | 1692 | 10 |
| 1906 | 17410 | 0 | 0 | 0 | 17410 | 17410 | 0 | 0 | 0 | 234 | 0 |
| 1907 | 17195 | 0 | 0 | 0 | 17220 | 17220 | 25 | 25 | 0 | 204 | 0 |
| 1908 | 17120 | 0 | 0 | 0 | 17120 | 17120 | 0 | 0 | 0 | 58 | 0 |
| 1909 | 16900 | 0 | 0 | 0 | 17015 | 17015 | 115 | 115 | 0 | 94 | 0 |
| 1910 | 17015 | 17070 | 17085 | 17070 | 17085 | 17075 | 70 | 60 | 4 | 68 | 2 |
| 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 | 64354 | 96054 / -5828 | |||||||||
| 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 | 88480 | 87790 | 88440 | 87660 | 87860 | 88090 | -620 | -390 | 18926 | 28584 | -9732 |
| 1902 | 88630 | 88290 | 88650 | 88080 | 88250 | 88200 | -380 | -430 | 156 | 268 | -6 |
| 1903 | 88340 | 87970 | 88380 | 87660 | 88020 | 88060 | -320 | -280 | 61002 | 115306 | 2640 |
| 1904 | 88260 | 87880 | 88290 | 87530 | 87930 | 87950 | -330 | -310 | 17796 | 28912 | 3104 |
| 1905 | 88340 | 87930 | 88390 | 87530 | 88070 | 88030 | -270 | -310 | 424514 | 328044 | -12826 |
| 1906 | 88340 | 87980 | 88420 | 87670 | 88120 | 88060 | -220 | -280 | 7110 | 5086 | 2980 |
| 1907 | 88300 | 88030 | 88590 | 87800 | 88340 | 88200 | 40 | -100 | 266 | 11342 | -6 |
| 1908 | 88360 | 88270 | 88770 | 87990 | 88570 | 88390 | 210 | 30 | 16 | 80 | 2 |
| 1909 | 88820 | 88310 | 88770 | 88000 | 88490 | 88420 | -330 | -400 | 618 | 3766 | 42 |
| 1910 | 88540 | 88590 | 88850 | 88550 | 88550 | 88770 | 10 | 230 | 14 | 42 | 10 |
| 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 | 530418 | 521484 / -13792 | |||||||||
| 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 | 143330 | 143160 | 143300 | 139500 | 141800 | 142170 | -1530 | -1160 | 1510 | 8870 | 58 |
| 1902 | 144660 | 0 | 0 | 0 | 144570 | 144570 | -90 | -90 | 0 | 2 | 0 |
| 1903 | 144160 | 141730 | 143050 | 141730 | 143050 | 142390 | -1110 | -1770 | 4 | 2 | 0 |
| 1904 | 146880 | 0 | 0 | 0 | 146880 | 146880 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 144900 | 144610 | 144960 | 142500 | 143450 | 143880 | -1450 | -1020 | 25080 | 35938 | 2494 |
| 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 | 146330 | 146330 | 146500 | 144030 | 145210 | 145290 | -1120 | -1040 | 170 | 580 | 8 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146150 | 0 | 0 | 0 | 145110 | 145110 | -1040 | -1040 | 0 | 0 | 0 |
| 1912 | 148360 | 0 | 0 | 0 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 |
| 小计 | 26764 | 45398 / 2560 | |||||||||
| 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 | 284 | 278.05 | 282.6 | 278.05 | 282.1 | 281.1 | -1.9 | -2.9 | 16 | 12 | -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 | 285.5 | 286.6 | 285.05 | 286.6 | 285.65 | 0.9 | -0.05 | 13106 | 53360 | -3350 |
| 1906 | 286.85 | 286.95 | 287.9 | 286.3 | 287.85 | 287.05 | 1 | 0.2 | 171054 | 251488 | -1880 |
| 1908 | 287.75 | 288.25 | 289.05 | 288.25 | 288.3 | 288.85 | 0.55 | 1.1 | 74 | 88 | -4 |
| 1910 | 289.4 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | -0.85 | -0.85 | 4 | 26 | -2 |
| 1912 | 289.8 | 290.2 | 291.3 | 289.9 | 291.3 | 290.55 | 1.5 | 0.75 | 602 | 2328 | 284 |
| 小计 | 184856 | 307380 / -4958 | |||||||||
| 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 | 3599 | 3614 | 3688 | 3584 | 3642 | 3646 | 43 | 47 | 948 | 1052 | -116 |
| 1902 | 3618 | 3602 | 3647 | 3602 | 3632 | 3618 | 14 | 0 | 66 | 278 | 0 |
| 1903 | 3615 | 3637 | 3638 | 3615 | 3627 | 3632 | 12 | 17 | 34 | 510 | -2 |
| 1904 | 3643 | 3658 | 3677 | 3658 | 3677 | 3664 | 34 | 21 | 8 | 674 | 2 |
| 1905 | 3635 | 3634 | 3695 | 3634 | 3688 | 3667 | 53 | 32 | 218 | 388 | 26 |
| 1906 | 3649 | 3654 | 3703 | 3646 | 3700 | 3674 | 51 | 25 | 689464 | 706250 | 43364 |
| 1907 | 3605 | 3717 | 3718 | 3717 | 3718 | 3717 | 113 | 112 | 8 | 44 | 0 |
| 1908 | 3670 | 0 | 0 | 0 | 3670 | 3670 | 0 | 0 | 0 | 204 | 0 |
| 1909 | 3687 | 3699 | 3732 | 3699 | 3732 | 3714 | 45 | 27 | 26 | 234 | 4 |
| 1910 | 3700 | 3729 | 3729 | 3717 | 3725 | 3723 | 25 | 23 | 6 | 104 | 4 |
| 1911 | 3706 | 3706 | 3729 | 3706 | 3729 | 3717 | 23 | 11 | 4 | 36 | 0 |
| 1912 | 3706 | 3716 | 3766 | 3708 | 3762 | 3745 | 56 | 39 | 11642 | 12456 | 8096 |
| 小计 | 702424 | 722230 / 51378 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
