| 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 | 47460 | 47280 | 47290 | 47000 | 47270 | 47180 | -190 | -280 | 16200 | 9360 | -5150 |
| 1902 | 47500 | 47360 | 47360 | 46980 | 47290 | 47170 | -210 | -330 | 74816 | 115356 | -808 |
| 1903 | 47540 | 47340 | 47350 | 46970 | 47320 | 47180 | -220 | -360 | 224400 | 193152 | 10516 |
| 1904 | 47550 | 47300 | 47360 | 46990 | 47320 | 47210 | -230 | -340 | 50258 | 91796 | 2992 |
| 1905 | 47560 | 47470 | 47470 | 47010 | 47310 | 47210 | -250 | -350 | 23884 | 59802 | 4482 |
| 1906 | 47570 | 47370 | 47370 | 47010 | 47280 | 47160 | -290 | -410 | 4338 | 20036 | 958 |
| 1907 | 47630 | 47340 | 47340 | 47030 | 47320 | 47220 | -310 | -410 | 894 | 7564 | 288 |
| 1908 | 47620 | 47300 | 47330 | 47040 | 47320 | 47210 | -300 | -410 | 330 | 4684 | 60 |
| 1909 | 47610 | 47300 | 47350 | 47070 | 47320 | 47180 | -290 | -430 | 212 | 3572 | 72 |
| 1910 | 47650 | 47380 | 47380 | 47130 | 47330 | 47250 | -320 | -400 | 92 | 2698 | -10 |
| 1911 | 47660 | 47380 | 47400 | 47140 | 47330 | 47280 | -330 | -380 | 126 | 1478 | 4 |
| 1912 | 47570 | 47410 | 47410 | 47130 | 47310 | 47260 | -260 | -310 | 352 | 3482 | 188 |
| 小计 | 395902 | 512980 / 13592 | |||||||||
| 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 | 13330 | 13315 | 13325 | 13260 | 13300 | 13295 | -30 | -35 | 12380 | 54450 | -8930 |
| 1902 | 13385 | 13375 | 13390 | 13305 | 13340 | 13350 | -45 | -35 | 57672 | 153324 | -2654 |
| 1903 | 13420 | 13400 | 13425 | 13335 | 13385 | 13380 | -35 | -40 | 148996 | 272288 | 5276 |
| 1904 | 13465 | 13450 | 13465 | 13380 | 13430 | 13425 | -35 | -40 | 42560 | 100158 | 5252 |
| 1905 | 13510 | 13490 | 13505 | 13430 | 13460 | 13470 | -50 | -40 | 18630 | 64604 | 3240 |
| 1906 | 13545 | 13545 | 13550 | 13480 | 13495 | 13510 | -50 | -35 | 4356 | 36996 | 976 |
| 1907 | 13605 | 13585 | 13605 | 13525 | 13555 | 13560 | -50 | -45 | 650 | 21330 | -38 |
| 1908 | 13650 | 13595 | 13650 | 13590 | 13630 | 13630 | -20 | -20 | 700 | 2216 | 106 |
| 1909 | 13700 | 13645 | 13720 | 13630 | 13685 | 13660 | -15 | -40 | 14 | 578 | -2 |
| 1910 | 13770 | 13715 | 13715 | 13715 | 13715 | 13715 | -55 | -55 | 2 | 554 | 2 |
| 1911 | 13805 | 0 | 0 | 0 | 13805 | 13805 | 0 | 0 | 0 | 378 | 0 |
| 1912 | 13845 | 13790 | 13875 | 13760 | 13875 | 13810 | 30 | -35 | 16 | 294 | 4 |
| 小计 | 285976 | 707170 / 3232 | |||||||||
| 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 | 21230 | 21340 | 21020 | 21310 | 21235 | 135 | 60 | 6280 | 8940 | -4210 |
| 1902 | 20740 | 20590 | 20720 | 20420 | 20695 | 20555 | -45 | -185 | 236490 | 119420 | -15176 |
| 1903 | 20495 | 20310 | 20460 | 20120 | 20400 | 20280 | -95 | -215 | 542534 | 184040 | -2494 |
| 1904 | 20280 | 20075 | 20230 | 19870 | 20155 | 20015 | -125 | -265 | 82016 | 87306 | -2540 |
| 1905 | 20075 | 19870 | 19970 | 19640 | 19915 | 19785 | -160 | -290 | 51076 | 33712 | -2066 |
| 1906 | 19845 | 19670 | 19750 | 19420 | 19710 | 19600 | -135 | -245 | 6458 | 5796 | 576 |
| 1907 | 19645 | 19525 | 19550 | 19265 | 19505 | 19430 | -140 | -215 | 694 | 1454 | 270 |
| 1908 | 19525 | 19330 | 19405 | 19070 | 19330 | 19270 | -195 | -255 | 80 | 1046 | -18 |
| 1909 | 19440 | 19250 | 19300 | 19050 | 19240 | 19170 | -200 | -270 | 88 | 1144 | 20 |
| 1910 | 19345 | 19035 | 19125 | 19000 | 19125 | 19060 | -220 | -285 | 14 | 440 | 6 |
| 1911 | 19150 | 18970 | 19070 | 18900 | 19035 | 18980 | -115 | -170 | 26 | 288 | 0 |
| 1912 | 19080 | 18885 | 18990 | 18740 | 18975 | 18865 | -105 | -215 | 58 | 242 | 20 |
| 小计 | 925814 | 443828 / -25612 | |||||||||
| 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 | 18065 | 17925 | 18045 | 17840 | 17885 | 17955 | -180 | -110 | 1170 | 10540 | -850 |
| 1902 | 17485 | 17465 | 17595 | 17275 | 17485 | 17455 | 0 | -30 | 46658 | 55244 | -2710 |
| 1903 | 17320 | 17295 | 17420 | 17070 | 17340 | 17290 | 20 | -30 | 29320 | 40704 | 2072 |
| 1904 | 17165 | 17180 | 17265 | 16990 | 17185 | 17145 | 20 | -20 | 938 | 4930 | 156 |
| 1905 | 17060 | 17085 | 17150 | 16865 | 17075 | 17025 | 15 | -35 | 204 | 2842 | 12 |
| 1906 | 16990 | 16955 | 17000 | 16955 | 17000 | 16995 | 10 | 5 | 52 | 310 | 44 |
| 1907 | 16880 | 16880 | 16880 | 16880 | 16880 | 16880 | 0 | 0 | 2 | 282 | 2 |
| 1908 | 16835 | 16820 | 16850 | 16820 | 16850 | 16835 | 15 | 0 | 4 | 62 | 2 |
| 1909 | 16775 | 16610 | 16775 | 16610 | 16750 | 16715 | -25 | -60 | 8 | 108 | -2 |
| 1910 | 16580 | 16650 | 16650 | 16650 | 16650 | 16650 | 70 | 70 | 2 | 114 | 0 |
| 1911 | 16555 | 16505 | 16590 | 16505 | 16590 | 16545 | 35 | -10 | 4 | 76 | 0 |
| 1912 | 16520 | 16480 | 16610 | 16480 | 16610 | 16540 | 90 | 20 | 14 | 36 | 6 |
| 小计 | 78376 | 115248 / -1268 | |||||||||
| 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 | 91150 | 91260 | 91400 | 90450 | 91400 | 90920 | 250 | -230 | 1800 | 6300 | -1128 |
| 1902 | 91120 | 91140 | 91140 | 91140 | 91140 | 91140 | 20 | 20 | 4 | 192 | -4 |
| 1903 | 91470 | 91410 | 91690 | 90510 | 91660 | 91010 | 190 | -460 | 55114 | 93146 | -780 |
| 1904 | 91500 | 91550 | 91750 | 90580 | 91750 | 91060 | 250 | -440 | 13828 | 29288 | 272 |
| 1905 | 91490 | 91500 | 91750 | 90510 | 91720 | 91060 | 230 | -430 | 507746 | 293548 | 10518 |
| 1906 | 91550 | 91570 | 91760 | 90600 | 91740 | 91080 | 190 | -470 | 10126 | 12382 | 1692 |
| 1907 | 91670 | 91810 | 91810 | 90700 | 91800 | 91130 | 130 | -540 | 250 | 13674 | 6 |
| 1908 | 92090 | 91130 | 91130 | 91130 | 91130 | 91130 | -960 | -960 | 4 | 80 | -4 |
| 1909 | 91580 | 91630 | 91790 | 90720 | 91770 | 91230 | 190 | -350 | 1520 | 6386 | 308 |
| 1910 | 91390 | 0 | 0 | 0 | 91390 | 91390 | 0 | 0 | 0 | 52 | 0 |
| 1911 | 91770 | 91140 | 91140 | 91140 | 91140 | 91140 | -630 | -630 | 2 | 76 | 0 |
| 1912 | 90840 | 0 | 0 | 0 | 90870 | 90870 | 30 | 30 | 0 | 0 | 0 |
| 小计 | 590394 | 455124 / 10880 | |||||||||
| 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 | 144680 | 144800 | 145500 | 144340 | 145500 | 144760 | 820 | 80 | 120 | 5260 | -32 |
| 1902 | 143330 | 0 | 0 | 0 | 143410 | 143410 | 80 | 80 | 0 | 4 | 0 |
| 1903 | 141460 | 147950 | 147950 | 144990 | 144990 | 146470 | 3530 | 5010 | 4 | 2 | 0 |
| 1904 | 146810 | 0 | 0 | 0 | 146810 | 146810 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 146520 | 146410 | 147760 | 146040 | 147290 | 146740 | 770 | 220 | 24448 | 36416 | 380 |
| 1906 | 145110 | 0 | 0 | 0 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 |
| 1907 | 147060 | 0 | 0 | 0 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 145610 | 0 | 0 | 0 | 145610 | 145610 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 148070 | 148260 | 149000 | 147650 | 148750 | 148370 | 680 | 300 | 282 | 650 | 6 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146060 | 0 | 0 | 0 | 146350 | 146350 | 290 | 290 | 0 | 0 | 0 |
| 1912 | 146900 | 0 | 0 | 0 | 146900 | 146900 | 0 | 0 | 0 | 4 | 0 |
| 小计 | 24854 | 42340 / 354 | |||||||||
| 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 | 285.65 | 0 | 0 | 0 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 |
| 1902 | 285 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | -0.35 | -0.35 | 2 | 52 | 0 |
| 1903 | 288.45 | 285.5 | 285.9 | 283.95 | 283.95 | 284.95 | -4.5 | -3.5 | 22 | 6 | 0 |
| 1904 | 286 | 285.35 | 285.35 | 283.6 | 284 | 284.4 | -2 | -1.6 | 19110 | 37612 | -2240 |
| 1906 | 286.9 | 286.35 | 286.45 | 284.55 | 284.95 | 285.4 | -1.95 | -1.5 | 204814 | 279370 | 4108 |
| 1908 | 288.5 | 285.9 | 286.05 | 285.45 | 286 | 285.75 | -2.5 | -2.75 | 34 | 80 | -8 |
| 1910 | 289.5 | 0 | 0 | 0 | 289.5 | 289.5 | 0 | 0 | 0 | 20 | 0 |
| 1912 | 290.5 | 290 | 290 | 288.5 | 288.9 | 288.8 | -1.6 | -1.7 | 2312 | 6132 | 1320 |
| 小计 | 226294 | 323272 / 3180 | |||||||||
| 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 | 3678 | 3650 | 3692 | 3494 | 3494 | 3579 | -184 | -99 | 24 | 740 | -4 |
| 1902 | 3715 | 3641 | 3701 | 3641 | 3701 | 3684 | -14 | -31 | 8 | 278 | 2 |
| 1903 | 3699 | 3712 | 3712 | 3681 | 3681 | 3696 | -18 | -3 | 12 | 492 | 0 |
| 1904 | 3729 | 3702 | 3702 | 3702 | 3702 | 3702 | -27 | -27 | 10 | 650 | 4 |
| 1905 | 3749 | 3743 | 3743 | 3707 | 3728 | 3719 | -21 | -30 | 260 | 434 | 16 |
| 1906 | 3754 | 3750 | 3753 | 3710 | 3732 | 3729 | -22 | -25 | 614710 | 749992 | -10476 |
| 1907 | 3760 | 0 | 0 | 0 | 3760 | 3760 | 0 | 0 | 0 | 56 | 0 |
| 1908 | 3792 | 3757 | 3761 | 3757 | 3759 | 3759 | -33 | -33 | 6 | 212 | -2 |
| 1909 | 3794 | 3765 | 3771 | 3753 | 3753 | 3763 | -41 | -31 | 30 | 268 | 0 |
| 1910 | 3797 | 3773 | 3777 | 3764 | 3768 | 3772 | -29 | -25 | 20 | 134 | 14 |
| 1911 | 3802 | 3791 | 3796 | 3776 | 3778 | 3784 | -24 | -18 | 26 | 64 | 22 |
| 1912 | 3807 | 3796 | 3802 | 3762 | 3782 | 3779 | -25 | -28 | 13320 | 41462 | 3406 |
| 小计 | 628426 | 794782 / -7018 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
