| 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 | 47000 | 46750 | 47060 | 46700 | 46940 | 46880 | -60 | -120 | 3210 | 2150 | -1950 |
| 1902 | 47030 | 46850 | 47060 | 46710 | 46990 | 46920 | -40 | -110 | 54852 | 111354 | -408 |
| 1903 | 47030 | 46830 | 47080 | 46690 | 47000 | 46880 | -30 | -150 | 172170 | 207730 | -4168 |
| 1904 | 47050 | 46810 | 47090 | 46720 | 46980 | 46920 | -70 | -130 | 36534 | 101598 | 3056 |
| 1905 | 47070 | 46850 | 47080 | 46730 | 46980 | 46910 | -90 | -160 | 19668 | 66630 | 2050 |
| 1906 | 47030 | 46840 | 47060 | 46720 | 46930 | 46940 | -100 | -90 | 9816 | 27610 | 5100 |
| 1907 | 47040 | 46840 | 47070 | 46740 | 46940 | 46990 | -100 | -50 | 1664 | 8440 | 512 |
| 1908 | 47050 | 46860 | 47090 | 46800 | 46980 | 46990 | -70 | -60 | 982 | 5132 | 164 |
| 1909 | 47100 | 46910 | 47100 | 46800 | 46980 | 46980 | -120 | -120 | 466 | 3694 | 162 |
| 1910 | 47040 | 46940 | 47070 | 46820 | 47030 | 46960 | -10 | -80 | 394 | 2928 | 232 |
| 1911 | 47050 | 46910 | 47100 | 46820 | 47020 | 46960 | -30 | -90 | 74 | 1574 | 14 |
| 1912 | 47000 | 46910 | 47080 | 46790 | 47030 | 46990 | 30 | -10 | 330 | 3718 | 210 |
| 小计 | 300160 | 542558 / 4974 | |||||||||
| 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 | 13240 | 13210 | 13260 | 13145 | 13250 | 13190 | 10 | -50 | 14290 | 35410 | -8860 |
| 1902 | 13290 | 13255 | 13285 | 13200 | 13275 | 13240 | -15 | -50 | 64126 | 139608 | -12916 |
| 1903 | 13320 | 13265 | 13335 | 13230 | 13315 | 13275 | -5 | -45 | 177696 | 282212 | 178 |
| 1904 | 13360 | 13325 | 13360 | 13265 | 13335 | 13305 | -25 | -55 | 55510 | 111806 | 7594 |
| 1905 | 13395 | 13340 | 13365 | 13300 | 13340 | 13335 | -55 | -60 | 32888 | 82174 | 13668 |
| 1906 | 13440 | 13400 | 13400 | 13340 | 13355 | 13370 | -85 | -70 | 18900 | 47640 | 8528 |
| 1907 | 13500 | 13425 | 13450 | 13390 | 13405 | 13420 | -95 | -80 | 3462 | 23882 | 1308 |
| 1908 | 13520 | 13490 | 13500 | 13455 | 13460 | 13480 | -60 | -40 | 1534 | 3324 | 802 |
| 1909 | 13605 | 13520 | 13555 | 13505 | 13510 | 13530 | -95 | -75 | 62 | 592 | -2 |
| 1910 | 13715 | 13630 | 13645 | 13570 | 13595 | 13585 | -120 | -130 | 64 | 580 | 26 |
| 1911 | 13805 | 13665 | 13665 | 13630 | 13650 | 13645 | -155 | -160 | 40 | 390 | 12 |
| 1912 | 13785 | 13710 | 13710 | 13690 | 13690 | 13700 | -95 | -85 | 32 | 316 | 20 |
| 小计 | 368604 | 727934 / 10358 | |||||||||
| 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 | 21450 | 21490 | 21550 | 21440 | 21500 | 21490 | 50 | 40 | 2890 | 1080 | -2500 |
| 1902 | 20685 | 20635 | 20880 | 20500 | 20850 | 20705 | 165 | 20 | 118598 | 108918 | 244 |
| 1903 | 20365 | 20280 | 20540 | 20125 | 20515 | 20365 | 150 | 0 | 577654 | 201924 | 8270 |
| 1904 | 20090 | 20000 | 20240 | 19845 | 20215 | 20065 | 125 | -25 | 66092 | 84550 | -1056 |
| 1905 | 19855 | 19750 | 19990 | 19585 | 19940 | 19815 | 85 | -40 | 36394 | 37474 | 2172 |
| 1906 | 19625 | 19500 | 19760 | 19365 | 19700 | 19605 | 75 | -20 | 6762 | 6862 | 614 |
| 1907 | 19425 | 19340 | 19540 | 19190 | 19490 | 19385 | 65 | -40 | 636 | 1652 | 152 |
| 1908 | 19250 | 19190 | 19325 | 19095 | 19300 | 19190 | 50 | -60 | 68 | 1074 | 20 |
| 1909 | 19160 | 19130 | 19250 | 18950 | 19210 | 19110 | 50 | -50 | 110 | 1140 | 0 |
| 1910 | 19100 | 18925 | 19145 | 18925 | 19085 | 19035 | -15 | -65 | 24 | 450 | 4 |
| 1911 | 18955 | 18825 | 19035 | 18820 | 19005 | 18925 | 50 | -30 | 44 | 290 | 6 |
| 1912 | 18895 | 18780 | 18935 | 18660 | 18865 | 18815 | -30 | -80 | 82 | 300 | 34 |
| 小计 | 809354 | 445714 / 7960 | |||||||||
| 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 | 17705 | 17965 | 17965 | 17460 | 17960 | 17805 | 255 | 100 | 40 | 9930 | 20 |
| 1902 | 17425 | 17420 | 17570 | 17345 | 17555 | 17465 | 130 | 40 | 27244 | 51394 | -1652 |
| 1903 | 17290 | 17275 | 17450 | 17215 | 17415 | 17340 | 125 | 50 | 17550 | 43804 | 676 |
| 1904 | 17145 | 17115 | 17305 | 17115 | 17305 | 17200 | 160 | 55 | 972 | 6026 | 316 |
| 1905 | 17025 | 17005 | 17150 | 16995 | 17150 | 17080 | 125 | 55 | 178 | 3010 | 18 |
| 1906 | 16950 | 0 | 0 | 0 | 17035 | 17035 | 85 | 85 | 0 | 310 | 0 |
| 1907 | 16895 | 16965 | 16965 | 16965 | 16965 | 16965 | 70 | 70 | 2 | 308 | 2 |
| 1908 | 16835 | 16860 | 16860 | 16860 | 16860 | 16860 | 25 | 25 | 2 | 82 | 0 |
| 1909 | 16720 | 0 | 0 | 0 | 16740 | 16740 | 20 | 20 | 0 | 110 | 0 |
| 1910 | 16665 | 0 | 0 | 0 | 16685 | 16685 | 20 | 20 | 0 | 116 | 0 |
| 1911 | 16625 | 0 | 0 | 0 | 16625 | 16625 | 0 | 0 | 0 | 76 | 0 |
| 1912 | 16540 | 16500 | 16515 | 16500 | 16515 | 16505 | -25 | -35 | 6 | 36 | 0 |
| 小计 | 45994 | 115202 / -620 | |||||||||
| 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 | 91440 | 90900 | 91800 | 90900 | 91800 | 91600 | 360 | 160 | 300 | 5892 | 84 |
| 1902 | 91590 | 90880 | 90880 | 90880 | 90880 | 90880 | -710 | -710 | 6 | 190 | 0 |
| 1903 | 91810 | 91770 | 92210 | 91160 | 92160 | 91770 | 350 | -40 | 59814 | 84606 | -6232 |
| 1904 | 91840 | 91680 | 92270 | 91200 | 92130 | 91760 | 290 | -80 | 11576 | 29624 | -264 |
| 1905 | 91840 | 91900 | 92260 | 91150 | 92070 | 91730 | 230 | -110 | 461788 | 301738 | 5518 |
| 1906 | 91870 | 91810 | 92260 | 91190 | 92100 | 91760 | 230 | -110 | 8036 | 13494 | 684 |
| 1907 | 92130 | 91830 | 92200 | 91140 | 92060 | 91810 | -70 | -320 | 1170 | 12202 | -290 |
| 1908 | 92560 | 91320 | 91320 | 91320 | 91320 | 91320 | -1240 | -1240 | 2 | 82 | 0 |
| 1909 | 92030 | 91890 | 92280 | 91220 | 92050 | 91720 | 20 | -310 | 2256 | 6764 | 226 |
| 1910 | 91390 | 91640 | 92450 | 91640 | 92100 | 92080 | 710 | 690 | 30 | 52 | 0 |
| 1911 | 92240 | 92200 | 92990 | 92200 | 92300 | 92490 | 60 | 250 | 6 | 78 | 0 |
| 1912 | 91080 | 0 | 0 | 0 | 91550 | 91550 | 470 | 470 | 0 | 0 | 0 |
| 小计 | 544984 | 454722 / -274 | |||||||||
| 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 | 146010 | 149800 | 149800 | 146000 | 146840 | 146570 | 830 | 560 | 152 | 5272 | -8 |
| 1902 | 144650 | 0 | 0 | 0 | 145830 | 145830 | 1180 | 1180 | 0 | 4 | 0 |
| 1903 | 146470 | 0 | 0 | 0 | 147030 | 147030 | 560 | 560 | 0 | 2 | 0 |
| 1904 | 148080 | 0 | 0 | 0 | 148650 | 148650 | 570 | 570 | 0 | 4 | 0 |
| 1905 | 147760 | 147590 | 148970 | 147300 | 148950 | 148110 | 1190 | 350 | 22582 | 38482 | 1634 |
| 1906 | 146110 | 0 | 0 | 0 | 146450 | 146450 | 340 | 340 | 0 | 0 | 0 |
| 1907 | 147060 | 0 | 0 | 0 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 146620 | 0 | 0 | 0 | 146960 | 146960 | 340 | 340 | 0 | 0 | 0 |
| 1909 | 149170 | 149260 | 150300 | 148710 | 150300 | 149770 | 1130 | 600 | 256 | 706 | 10 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146350 | 0 | 0 | 0 | 146350 | 146350 | 0 | 0 | 0 | 0 | 0 |
| 1912 | 146900 | 0 | 0 | 0 | 147860 | 147860 | 960 | 960 | 0 | 4 | 0 |
| 小计 | 22990 | 44474 / 1636 | |||||||||
| 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 | 283.45 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 0.8 | 0.8 | 2 | 52 | -2 |
| 1903 | 284.95 | 0 | 0 | 0 | 284.95 | 284.95 | 0 | 0 | 0 | 6 | 0 |
| 1904 | 283.65 | 284.5 | 284.85 | 283.25 | 283.4 | 283.75 | -0.25 | 0.1 | 20760 | 22796 | -7580 |
| 1906 | 284.6 | 285.65 | 285.95 | 284.15 | 284.3 | 284.75 | -0.3 | 0.15 | 168666 | 286962 | 2236 |
| 1908 | 285.5 | 286.65 | 286.9 | 285 | 285.15 | 285.55 | -0.35 | 0.05 | 7996 | 9372 | 4292 |
| 1910 | 289.5 | 0 | 0 | 0 | 289.5 | 289.5 | 0 | 0 | 0 | 20 | 0 |
| 1912 | 288.45 | 289.45 | 289.6 | 287.85 | 288.1 | 288.35 | -0.35 | -0.1 | 972 | 7172 | 160 |
| 小计 | 198396 | 326380 / -894 | |||||||||
| 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 | 3634 | 3635 | 3700 | 3634 | 3700 | 3662 | 66 | 28 | 28 | 740 | 0 |
| 1902 | 3684 | 3670 | 3690 | 3670 | 3690 | 3686 | 6 | 2 | 12 | 278 | 0 |
| 1903 | 3682 | 3697 | 3697 | 3681 | 3681 | 3689 | -1 | 7 | 4 | 494 | 0 |
| 1904 | 3702 | 3700 | 3702 | 3698 | 3698 | 3700 | -4 | -2 | 16 | 650 | 0 |
| 1905 | 3711 | 3719 | 3721 | 3704 | 3706 | 3714 | -5 | 3 | 80 | 454 | 4 |
| 1906 | 3714 | 3717 | 3728 | 3710 | 3715 | 3719 | 1 | 5 | 385424 | 750674 | 2294 |
| 1907 | 3738 | 0 | 0 | 0 | 3738 | 3738 | 0 | 0 | 0 | 58 | 0 |
| 1908 | 3740 | 3754 | 3754 | 3745 | 3745 | 3747 | 5 | 7 | 10 | 204 | -8 |
| 1909 | 3741 | 3757 | 3757 | 3751 | 3751 | 3753 | 10 | 12 | 6 | 274 | 4 |
| 1910 | 3756 | 3762 | 3762 | 3762 | 3762 | 3762 | 6 | 6 | 2 | 136 | 2 |
| 1911 | 3784 | 0 | 0 | 0 | 3790 | 3790 | 6 | 6 | 0 | 64 | 0 |
| 1912 | 3766 | 3771 | 3781 | 3761 | 3766 | 3770 | 0 | 4 | 8716 | 45654 | 1452 |
| 小计 | 394298 | 799680 / 3748 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
