| 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 | 48190 | 47950 | 48130 | 47670 | 47670 | 47870 | -520 | -320 | 26720 | 45830 | -5870 |
| 1902 | 48170 | 47980 | 48170 | 47670 | 47680 | 47900 | -490 | -270 | 112020 | 142204 | -8250 |
| 1903 | 48140 | 47960 | 48150 | 47610 | 47620 | 47860 | -520 | -280 | 91476 | 167238 | 23042 |
| 1904 | 48140 | 47990 | 48160 | 47630 | 47650 | 47900 | -490 | -240 | 34418 | 65872 | 726 |
| 1905 | 48140 | 48000 | 48190 | 47620 | 47650 | 47860 | -490 | -280 | 14140 | 47102 | 3090 |
| 1906 | 48130 | 47970 | 48110 | 47640 | 47640 | 47860 | -490 | -270 | 3104 | 14740 | 758 |
| 1907 | 48190 | 48050 | 48120 | 47650 | 47650 | 47890 | -540 | -300 | 1962 | 5436 | 394 |
| 1908 | 48160 | 48050 | 48120 | 47650 | 47650 | 47890 | -510 | -270 | 712 | 4190 | 164 |
| 1909 | 48170 | 48090 | 48130 | 47700 | 47700 | 47900 | -470 | -270 | 200 | 2652 | -44 |
| 1910 | 48230 | 48130 | 48130 | 47730 | 47730 | 47830 | -500 | -400 | 176 | 1298 | 44 |
| 1911 | 48220 | 48090 | 48210 | 47770 | 47770 | 48010 | -450 | -210 | 264 | 1182 | -62 |
| 1912 | 48280 | 48180 | 48250 | 47770 | 47770 | 48010 | -510 | -270 | 362 | 1434 | 240 |
| 小计 | 285554 | 499178 / 14232 | |||||||||
| 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 | 13550 | 13490 | 13495 | 13245 | 13360 | 13380 | -190 | -170 | 20444 | 86590 | 786 |
| 1902 | 13605 | 13555 | 13565 | 13385 | 13395 | 13440 | -210 | -165 | 145936 | 211744 | 2692 |
| 1903 | 13665 | 13635 | 13635 | 13450 | 13450 | 13505 | -215 | -160 | 88336 | 204684 | 19036 |
| 1904 | 13710 | 13695 | 13695 | 13505 | 13510 | 13550 | -200 | -160 | 34830 | 77770 | 4082 |
| 1905 | 13750 | 13750 | 13750 | 13550 | 13555 | 13605 | -195 | -145 | 18568 | 51506 | 5226 |
| 1906 | 13795 | 13705 | 13755 | 13605 | 13610 | 13655 | -185 | -140 | 14732 | 27856 | 7564 |
| 1907 | 13855 | 13770 | 13820 | 13675 | 13680 | 13765 | -175 | -90 | 12346 | 17248 | 1144 |
| 1908 | 13885 | 13745 | 13860 | 13725 | 13735 | 13800 | -150 | -85 | 292 | 1554 | 186 |
| 1909 | 13930 | 13875 | 13880 | 13780 | 13780 | 13825 | -150 | -105 | 56 | 422 | 28 |
| 1910 | 13965 | 13925 | 13925 | 13800 | 13855 | 13870 | -110 | -95 | 42 | 556 | 18 |
| 1911 | 14005 | 13965 | 13995 | 13825 | 13900 | 13930 | -105 | -75 | 76 | 356 | 54 |
| 1912 | 14045 | 14005 | 14020 | 13880 | 13970 | 13980 | -75 | -65 | 116 | 280 | 104 |
| 小计 | 335774 | 680566 / 40920 | |||||||||
| 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 | 21175 | 21205 | 21220 | 20925 | 20960 | 21070 | -215 | -105 | 19202 | 27930 | -5502 |
| 1902 | 20715 | 20780 | 20815 | 20410 | 20440 | 20600 | -275 | -115 | 303936 | 164566 | -3148 |
| 1903 | 20400 | 20460 | 20485 | 20065 | 20070 | 20270 | -330 | -130 | 132350 | 154462 | 11788 |
| 1904 | 20160 | 20100 | 20215 | 19780 | 19785 | 20010 | -375 | -150 | 52270 | 81324 | 5378 |
| 1905 | 19955 | 19905 | 19965 | 19530 | 19540 | 19755 | -415 | -200 | 16622 | 26842 | 3084 |
| 1906 | 19735 | 19695 | 19755 | 19310 | 19320 | 19540 | -415 | -195 | 1802 | 3016 | 312 |
| 1907 | 19550 | 19500 | 19550 | 19165 | 19165 | 19365 | -385 | -185 | 194 | 1240 | 124 |
| 1908 | 19425 | 19650 | 19650 | 19050 | 19050 | 19365 | -375 | -60 | 30 | 1092 | 12 |
| 1909 | 19335 | 19390 | 19390 | 18915 | 18915 | 19120 | -420 | -215 | 108 | 1146 | 32 |
| 1910 | 19280 | 19245 | 19250 | 18840 | 18840 | 19100 | -440 | -180 | 58 | 430 | 22 |
| 1911 | 19160 | 19085 | 19085 | 18715 | 18715 | 18850 | -445 | -310 | 24 | 330 | 16 |
| 1912 | 19085 | 19030 | 19055 | 18600 | 18600 | 18750 | -485 | -335 | 54 | 160 | 36 |
| 小计 | 526650 | 462538 / 12154 | |||||||||
| 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 | 18550 | 18580 | 18615 | 18530 | 18550 | 18565 | 0 | 15 | 2500 | 17600 | -900 |
| 1902 | 18005 | 18000 | 18140 | 17960 | 18000 | 18020 | -5 | 15 | 19634 | 54096 | 1216 |
| 1903 | 17785 | 17770 | 17885 | 17680 | 17705 | 17750 | -80 | -35 | 6156 | 20306 | 476 |
| 1904 | 17600 | 17685 | 17690 | 17495 | 17520 | 17590 | -80 | -10 | 332 | 2504 | 50 |
| 1905 | 17490 | 17525 | 17530 | 17315 | 17360 | 17415 | -130 | -75 | 128 | 1732 | 40 |
| 1906 | 17410 | 17365 | 17365 | -45 | -45 | 0 | 234 | 0 | |||
| 1907 | 17220 | 17290 | 17290 | 17290 | 17290 | 17290 | 70 | 70 | 10 | 214 | 10 |
| 1908 | 17120 | 17120 | 17120 | 0 | 0 | 0 | 58 | 0 | |||
| 1909 | 17015 | 17015 | 17015 | 0 | 0 | 0 | 94 | 0 | |||
| 1910 | 17075 | 16980 | 16980 | 16975 | 16975 | 16975 | -100 | -100 | 8 | 68 | 0 |
| 1911 | 16715 | 16715 | 16715 | 0 | 0 | 0 | 34 | 0 | |||
| 1912 | 16630 | 16630 | 16630 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 28768 | 96946 / 892 | |||||||||
| 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 | 88090 | 87200 | 88190 | 85060 | 86430 | 87420 | -1660 | -670 | 17772 | 16296 | -12288 |
| 1902 | 88200 | 87950 | 87950 | 87730 | 87730 | 87910 | -470 | -290 | 12 | 260 | -8 |
| 1903 | 88060 | 87590 | 88350 | 86360 | 86490 | 87140 | -1570 | -920 | 60866 | 115164 | -142 |
| 1904 | 87950 | 87430 | 88160 | 86150 | 86210 | 87040 | -1740 | -910 | 16162 | 32082 | 3170 |
| 1905 | 88030 | 87530 | 88380 | 86210 | 86280 | 87170 | -1750 | -860 | 333344 | 372986 | 44942 |
| 1906 | 88060 | 87710 | 88370 | 86300 | 86360 | 87290 | -1700 | -770 | 4902 | 6218 | 1132 |
| 1907 | 88200 | 88020 | 88500 | 86630 | 86630 | 87150 | -1570 | -1050 | 2996 | 13946 | 2604 |
| 1908 | 88390 | 87910 | 87910 | -480 | -480 | 0 | 80 | 0 | |||
| 1909 | 88420 | 88100 | 88600 | 86680 | 86680 | 87340 | -1740 | -1080 | 1576 | 4542 | 776 |
| 1910 | 88770 | 87940 | 87940 | -830 | -830 | 0 | 42 | 0 | |||
| 1911 | 89560 | 87000 | 87000 | 86990 | 86990 | 86990 | -2570 | -2570 | 8 | 62 | 8 |
| 1912 | 89490 | 89490 | 89490 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 437638 | 561678 / 40194 | |||||||||
| 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 | 142170 | 141420 | 142400 | 141420 | 142400 | 141910 | 230 | -260 | 762 | 8360 | -510 |
| 1902 | 144570 | 144310 | 144310 | -260 | -260 | 0 | 2 | 0 | |||
| 1903 | 142390 | 142130 | 142130 | -260 | -260 | 0 | 2 | 0 | |||
| 1904 | 146880 | 146610 | 146610 | -270 | -270 | 0 | 4 | 0 | |||
| 1905 | 143880 | 143500 | 144100 | 142510 | 143870 | 143540 | -10 | -340 | 13574 | 35654 | -284 |
| 1906 | 145450 | 145110 | 145110 | -340 | -340 | 0 | 0 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 144670 | 144670 | 144670 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 145290 | 144970 | 145520 | 144290 | 145480 | 145130 | 190 | -160 | 58 | 584 | 4 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145110 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 148360 | 148360 | 148360 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 14394 | 44608 / -790 | |||||||||
| 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 | 281.1 | 282.1 | 281.1 | 1 | 0 | 0 | 12 | 0 | |||
| 1902 | 284.3 | 284.3 | 284.3 | 0 | 0 | 0 | 78 | 0 | |||
| 1903 | 281.1 | 289.8 | 289.8 | 285.65 | 285.65 | 287.7 | 4.55 | 6.6 | 4 | 0 | 0 |
| 1904 | 285.65 | 286.55 | 287.35 | 285.9 | 287.05 | 286.55 | 1.4 | 0.9 | 8632 | 52916 | -444 |
| 1906 | 287.05 | 287.55 | 288.7 | 287.15 | 288.3 | 287.9 | 1.25 | 0.85 | 91402 | 254696 | 3208 |
| 1908 | 288.85 | 288.85 | 288.85 | 0 | 0 | 0 | 88 | 0 | |||
| 1910 | 288.55 | 289.4 | 289.4 | 0.85 | 0.85 | 0 | 26 | 0 | |||
| 1912 | 290.55 | 291.1 | 292.25 | 290.6 | 291.9 | 291.85 | 1.35 | 1.3 | 704 | 2620 | 292 |
| 小计 | 100742 | 310436 / 3056 | |||||||||
| 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 | 3646 | 3631 | 3667 | 3628 | 3658 | 3649 | 12 | 3 | 548 | 800 | -252 |
| 1902 | 3618 | 3640 | 3671 | 3640 | 3647 | 3653 | 29 | 35 | 16 | 278 | 0 |
| 1903 | 3632 | 3653 | 3676 | 3653 | 3660 | 3665 | 28 | 33 | 28 | 502 | -8 |
| 1904 | 3664 | 3664 | 3664 | 0 | 0 | 0 | 674 | 0 | |||
| 1905 | 3667 | 3691 | 3706 | 3678 | 3699 | 3697 | 32 | 30 | 120 | 384 | -4 |
| 1906 | 3674 | 3700 | 3718 | 3688 | 3711 | 3703 | 37 | 29 | 306902 | 730802 | 24552 |
| 1907 | 3717 | 3712 | 3725 | 3712 | 3725 | 3716 | 8 | -1 | 8 | 44 | 0 |
| 1908 | 3670 | 3670 | 3670 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3714 | 3730 | 3746 | 3730 | 3746 | 3740 | 32 | 26 | 6 | 232 | -2 |
| 1910 | 3723 | 3723 | 3723 | 0 | 0 | 0 | 104 | 0 | |||
| 1911 | 3717 | 3754 | 3762 | 3754 | 3762 | 3756 | 45 | 39 | 6 | 36 | 0 |
| 1912 | 3745 | 3790 | 3790 | 3754 | 3779 | 3774 | 34 | 29 | 6316 | 16102 | 3646 |
| 小计 | 313950 | 750162 / 27932 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
