| 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 | 47870 | 47390 | 47480 | 47050 | 47320 | 47280 | -550 | -590 | 32980 | 38360 | -7470 |
| 1902 | 47900 | 47260 | 47470 | 47000 | 47330 | 47240 | -570 | -660 | 213576 | 135178 | -7026 |
| 1903 | 47860 | 47180 | 47460 | 46960 | 47310 | 47210 | -550 | -650 | 225040 | 183262 | 16024 |
| 1904 | 47900 | 47260 | 47480 | 46980 | 47340 | 47230 | -560 | -670 | 55932 | 71318 | 5446 |
| 1905 | 47860 | 47370 | 47480 | 47000 | 47350 | 47230 | -510 | -630 | 27020 | 50546 | 3444 |
| 1906 | 47860 | 47260 | 47470 | 47010 | 47320 | 47230 | -540 | -630 | 6154 | 16530 | 1790 |
| 1907 | 47890 | 47250 | 47500 | 47040 | 47350 | 47250 | -540 | -640 | 2408 | 6102 | 666 |
| 1908 | 47890 | 47250 | 47490 | 47080 | 47360 | 47260 | -530 | -630 | 1524 | 4428 | 238 |
| 1909 | 47900 | 47340 | 47500 | 47090 | 47410 | 47270 | -490 | -630 | 882 | 2904 | 252 |
| 1910 | 47830 | 47340 | 47550 | 47170 | 47380 | 47280 | -450 | -550 | 554 | 1352 | 54 |
| 1911 | 48010 | 47340 | 47530 | 47170 | 47400 | 47280 | -610 | -730 | 404 | 1332 | 150 |
| 1912 | 48010 | 47390 | 47540 | 47140 | 47430 | 47320 | -580 | -690 | 754 | 1856 | 422 |
| 小计 | 567228 | 513168 / 13990 | |||||||||
| 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 | 13380 | 13305 | 13370 | 13250 | 13255 | 13300 | -125 | -80 | 25780 | 86010 | -580 |
| 1902 | 13440 | 13365 | 13425 | 13285 | 13295 | 13350 | -145 | -90 | 137382 | 206560 | -5184 |
| 1903 | 13505 | 13420 | 13475 | 13340 | 13350 | 13400 | -155 | -105 | 83906 | 210368 | 5684 |
| 1904 | 13550 | 13490 | 13530 | 13400 | 13410 | 13460 | -140 | -90 | 34712 | 80858 | 3088 |
| 1905 | 13605 | 13530 | 13565 | 13440 | 13450 | 13500 | -155 | -105 | 16090 | 55612 | 4106 |
| 1906 | 13655 | 13580 | 13620 | 13495 | 13505 | 13550 | -150 | -105 | 9242 | 30264 | 2408 |
| 1907 | 13765 | 13640 | 13690 | 13560 | 13575 | 13610 | -190 | -155 | 1956 | 17680 | 432 |
| 1908 | 13800 | 13715 | 13750 | 13630 | 13635 | 13670 | -165 | -130 | 390 | 1600 | 46 |
| 1909 | 13825 | 13695 | 13695 | 13695 | 13695 | 13695 | -130 | -130 | 56 | 466 | 44 |
| 1910 | 13870 | 13765 | 13850 | 13740 | 13740 | 13780 | -130 | -90 | 8 | 556 | 0 |
| 1911 | 13930 | 13810 | 13825 | 13810 | 13825 | 13820 | -105 | -110 | 24 | 376 | 20 |
| 1912 | 13980 | 13895 | 13955 | 13845 | 13845 | 13885 | -135 | -95 | 18 | 290 | 10 |
| 小计 | 309564 | 690640 / 10074 | |||||||||
| 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 | 21070 | 20900 | 21000 | 20760 | 20775 | 20840 | -295 | -230 | 22540 | 25050 | -2880 |
| 1902 | 20600 | 20265 | 20545 | 20220 | 20325 | 20370 | -275 | -230 | 601170 | 156558 | -8008 |
| 1903 | 20270 | 19920 | 20215 | 19865 | 20000 | 20025 | -270 | -245 | 288198 | 153820 | -642 |
| 1904 | 20010 | 19640 | 19950 | 19585 | 19740 | 19755 | -270 | -255 | 70412 | 83644 | 2320 |
| 1905 | 19755 | 19300 | 19710 | 19300 | 19480 | 19515 | -275 | -240 | 22568 | 29376 | 2534 |
| 1906 | 19540 | 19140 | 19475 | 19115 | 19265 | 19275 | -275 | -265 | 3428 | 3386 | 370 |
| 1907 | 19365 | 18985 | 19285 | 18985 | 19120 | 19125 | -245 | -240 | 188 | 1284 | 44 |
| 1908 | 19365 | 18955 | 19135 | 18955 | 19000 | 19015 | -365 | -350 | 20 | 1100 | 8 |
| 1909 | 19120 | 18760 | 19045 | 18750 | 18895 | 18875 | -225 | -245 | 72 | 1150 | 4 |
| 1910 | 19100 | 18680 | 18900 | 18680 | 18835 | 18805 | -265 | -295 | 32 | 430 | 0 |
| 1911 | 18850 | 18580 | 18805 | 18580 | 18710 | 18640 | -140 | -210 | 38 | 322 | -8 |
| 1912 | 18750 | 18505 | 18720 | 18505 | 18550 | 18605 | -200 | -145 | 34 | 172 | 12 |
| 小计 | 1008700 | 456292 / -6246 | |||||||||
| 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 | 18565 | 18460 | 18475 | 18360 | 18395 | 18420 | -170 | -145 | 2580 | 16950 | -650 |
| 1902 | 18020 | 17915 | 17925 | 17755 | 17770 | 17820 | -250 | -200 | 37376 | 56980 | 2884 |
| 1903 | 17750 | 17630 | 17640 | 17480 | 17520 | 17550 | -230 | -200 | 11556 | 23252 | 2946 |
| 1904 | 17590 | 17530 | 17530 | 17300 | 17350 | 17370 | -240 | -220 | 992 | 2886 | 382 |
| 1905 | 17415 | 17300 | 17300 | 17165 | 17215 | 17205 | -200 | -210 | 192 | 1856 | 124 |
| 1906 | 17365 | 17130 | 17130 | 17080 | 17090 | 17095 | -275 | -270 | 36 | 258 | 24 |
| 1907 | 17290 | 17090 | 17090 | 17000 | 17000 | 17025 | -290 | -265 | 60 | 264 | 50 |
| 1908 | 17120 | 17120 | 17120 | 0 | 0 | 0 | 58 | 0 | |||
| 1909 | 17015 | 16900 | 16900 | 16800 | 16800 | 16840 | -215 | -175 | 10 | 96 | 2 |
| 1910 | 16975 | 16805 | 16845 | 16805 | 16845 | 16825 | -130 | -150 | 4 | 68 | 0 |
| 1911 | 16715 | 16740 | 16740 | 16620 | 16620 | 16680 | -95 | -35 | 4 | 38 | 4 |
| 1912 | 16630 | 16630 | 16630 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 52810 | 102712 / 5766 | |||||||||
| 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 | 87420 | 86310 | 88410 | 86250 | 88400 | 87910 | 980 | 490 | 2964 | 14304 | -1992 |
| 1902 | 87910 | 86820 | 88800 | 86710 | 88460 | 87870 | 550 | -40 | 58 | 226 | -34 |
| 1903 | 87140 | 86310 | 88680 | 86300 | 88390 | 87680 | 1250 | 540 | 74380 | 111740 | -3424 |
| 1904 | 87040 | 86080 | 88560 | 86000 | 88380 | 87500 | 1340 | 460 | 21622 | 33698 | 1616 |
| 1905 | 87170 | 86080 | 88580 | 86080 | 88370 | 87610 | 1200 | 440 | 587930 | 317406 | -55580 |
| 1906 | 87290 | 86300 | 88510 | 86270 | 88480 | 87640 | 1190 | 350 | 8284 | 7782 | 1564 |
| 1907 | 87150 | 86600 | 88800 | 86560 | 88660 | 87910 | 1510 | 760 | 1610 | 14236 | 290 |
| 1908 | 87910 | 86830 | 87050 | 86830 | 87050 | 86930 | -860 | -980 | 6 | 76 | -4 |
| 1909 | 87340 | 86650 | 88900 | 86640 | 88530 | 88120 | 1190 | 780 | 2230 | 4344 | -198 |
| 1910 | 87940 | 86860 | 89070 | 86860 | 88790 | 88450 | 850 | 510 | 10 | 44 | 2 |
| 1911 | 86990 | 88650 | 88670 | 88590 | 88670 | 88630 | 1680 | 1640 | 6 | 62 | 0 |
| 1912 | 88050 | 88050 | 88050 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 699100 | 503918 / -57760 | |||||||||
| 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 | 141910 | 141700 | 142500 | 141700 | 142500 | 142100 | 590 | 190 | 940 | 7828 | -532 |
| 1902 | 144310 | 144310 | 144310 | 0 | 0 | 0 | 2 | 0 | |||
| 1903 | 142130 | 142320 | 142320 | 190 | 190 | 0 | 2 | 0 | |||
| 1904 | 146610 | 146810 | 146810 | 200 | 200 | 0 | 4 | 0 | |||
| 1905 | 143540 | 143010 | 144290 | 143010 | 144200 | 143790 | 660 | 250 | 17768 | 35924 | 270 |
| 1906 | 145110 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 144670 | 144670 | 144670 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 145130 | 145010 | 145750 | 145010 | 145750 | 145370 | 620 | 240 | 122 | 592 | 8 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145110 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 148360 | 144010 | 147310 | 143260 | 147310 | 145190 | -1050 | -3170 | 36 | 4 | 2 |
| 小计 | 18866 | 44356 / -252 | |||||||||
| 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 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 5.15 | 5.15 | 12 | 0 | -12 |
| 1902 | 284.3 | 286.4 | 287.4 | 286 | 287.4 | 286.8 | 3.1 | 2.5 | 36 | 66 | -12 |
| 1903 | 287.7 | 287.7 | 287.7 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 286.55 | 287.35 | 289.45 | 286.6 | 289.4 | 287.8 | 2.85 | 1.25 | 20286 | 50232 | -2684 |
| 1906 | 287.9 | 288.45 | 290.75 | 287.9 | 290.7 | 289.1 | 2.8 | 1.2 | 198374 | 264896 | 10200 |
| 1908 | 288.85 | 291 | 291 | 290 | 290 | 290.5 | 1.15 | 1.65 | 4 | 90 | 2 |
| 1910 | 289.4 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 1.35 | 1.35 | 2 | 24 | -2 |
| 1912 | 291.85 | 291.95 | 294.3 | 291.7 | 294.2 | 293.25 | 2.35 | 1.4 | 936 | 3038 | 418 |
| 小计 | 219650 | 318346 / 7910 | |||||||||
| 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 | 3649 | 3690 | 3710 | 3690 | 3710 | 3702 | 61 | 53 | 44 | 788 | -12 |
| 1902 | 3653 | 3655 | 3704 | 3638 | 3704 | 3668 | 51 | 15 | 22 | 278 | 0 |
| 1903 | 3665 | 3653 | 3713 | 3653 | 3713 | 3677 | 48 | 12 | 6 | 500 | -2 |
| 1904 | 3664 | 3690 | 3732 | 3676 | 3732 | 3713 | 68 | 49 | 42 | 674 | 0 |
| 1905 | 3697 | 3690 | 3752 | 3689 | 3747 | 3722 | 50 | 25 | 210 | 392 | 8 |
| 1906 | 3703 | 3707 | 3765 | 3698 | 3762 | 3731 | 59 | 28 | 693698 | 757080 | 26278 |
| 1907 | 3716 | 3720 | 3785 | 3720 | 3780 | 3760 | 64 | 44 | 32 | 56 | 12 |
| 1908 | 3670 | 3780 | 3780 | 3776 | 3776 | 3778 | 106 | 108 | 6 | 210 | 6 |
| 1909 | 3740 | 3738 | 3797 | 3738 | 3797 | 3771 | 57 | 31 | 46 | 254 | 22 |
| 1910 | 3723 | 3754 | 3754 | 31 | 31 | 0 | 104 | 0 | |||
| 1911 | 3756 | 3797 | 3805 | 3797 | 3805 | 3801 | 49 | 45 | 4 | 38 | 2 |
| 1912 | 3774 | 3774 | 3831 | 3763 | 3828 | 3802 | 54 | 28 | 13000 | 21978 | 5876 |
| 小计 | 707110 | 782352 / 32190 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
