| 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 | |||||||||||
| 1902 | 47670 | 47850 | 48230 | 47630 | 47730 | 47870 | 60 | 200 | 63522 | 84792 | -7716 |
| 1903 | 47630 | 47930 | 48300 | 47690 | 47800 | 47950 | 170 | 320 | 223964 | 194574 | -4254 |
| 1904 | 47620 | 47900 | 48250 | 47670 | 47770 | 47900 | 150 | 280 | 61154 | 113128 | 2182 |
| 1905 | 47540 | 47800 | 48160 | 47610 | 47710 | 47820 | 170 | 280 | 35308 | 90770 | 3464 |
| 1906 | 47500 | 47760 | 48120 | 47550 | 47670 | 47760 | 170 | 260 | 9514 | 50236 | 1786 |
| 1907 | 47510 | 47760 | 48120 | 47580 | 47670 | 47770 | 160 | 260 | 1234 | 10122 | 132 |
| 1908 | 47580 | 47790 | 48140 | 47610 | 47720 | 47850 | 140 | 270 | 454 | 5188 | -28 |
| 1909 | 47640 | 47770 | 48140 | 47640 | 47690 | 47810 | 50 | 170 | 182 | 3730 | 48 |
| 1910 | 47680 | 47840 | 48150 | 47700 | 47740 | 47890 | 60 | 210 | 400 | 3104 | -44 |
| 1911 | 47560 | 47820 | 48180 | 47730 | 47750 | 47900 | 190 | 340 | 66 | 1712 | -14 |
| 1912 | 47680 | 47830 | 48110 | 47750 | 47750 | 47910 | 70 | 230 | 224 | 4356 | 30 |
| 2001 | 47620 | 47840 | 48200 | 47710 | 47760 | 47890 | 140 | 270 | 90 | 152 | 30 |
| 小计 | 396112 | 561864 / -4384 | |||||||||
| 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 | |||||||||||
| 1902 | 13380 | 13485 | 13555 | 13405 | 13485 | 13480 | 105 | 100 | 40302 | 121148 | -2440 |
| 1903 | 13395 | 13480 | 13610 | 13445 | 13535 | 13530 | 140 | 135 | 183812 | 240916 | -10190 |
| 1904 | 13425 | 13470 | 13615 | 13470 | 13545 | 13540 | 120 | 115 | 51950 | 121692 | 3730 |
| 1905 | 13425 | 13500 | 13615 | 13470 | 13545 | 13540 | 120 | 115 | 40328 | 129352 | 6648 |
| 1906 | 13450 | 13525 | 13635 | 13505 | 13550 | 13560 | 100 | 110 | 11748 | 74106 | 2576 |
| 1907 | 13510 | 13595 | 13695 | 13555 | 13595 | 13615 | 85 | 105 | 2084 | 28402 | 808 |
| 1908 | 13550 | 13630 | 13740 | 13615 | 13655 | 13660 | 105 | 110 | 1580 | 7264 | -222 |
| 1909 | 13650 | 13700 | 13810 | 13675 | 13710 | 13730 | 60 | 80 | 274 | 1238 | 246 |
| 1910 | 13710 | 13750 | 13790 | 13750 | 13755 | 13770 | 45 | 60 | 28 | 670 | 0 |
| 1911 | 13765 | 13800 | 13870 | 13800 | 13870 | 13830 | 105 | 65 | 10 | 462 | 4 |
| 1912 | 13690 | 13890 | 13890 | 13890 | 13890 | 13890 | 200 | 200 | 2 | 318 | -2 |
| 2001 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 44 | 0 | |||
| 小计 | 332118 | 725612 / 1158 | |||||||||
| 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 | |||||||||||
| 1902 | 21455 | 21750 | 21990 | 21645 | 21675 | 21755 | 220 | 300 | 73124 | 78758 | -9000 |
| 1903 | 21175 | 21520 | 21750 | 21360 | 21420 | 21510 | 245 | 335 | 706672 | 234892 | -16206 |
| 1904 | 20890 | 21265 | 21455 | 21075 | 21140 | 21205 | 250 | 315 | 95882 | 82934 | -3840 |
| 1905 | 20585 | 20950 | 21150 | 20765 | 20840 | 20900 | 255 | 315 | 44262 | 45764 | 902 |
| 1906 | 20305 | 20615 | 20865 | 20490 | 20550 | 20620 | 245 | 315 | 6588 | 7256 | 480 |
| 1907 | 20110 | 20415 | 20620 | 20265 | 20325 | 20390 | 215 | 280 | 270 | 2138 | 26 |
| 1908 | 19970 | 20170 | 20330 | 20105 | 20150 | 20195 | 180 | 225 | 46 | 1152 | 4 |
| 1909 | 19815 | 20025 | 20250 | 19985 | 20000 | 20090 | 185 | 275 | 78 | 1216 | -12 |
| 1910 | 19655 | 19955 | 20140 | 19865 | 19905 | 19995 | 250 | 340 | 40 | 456 | 14 |
| 1911 | 19565 | 20090 | 20090 | 19745 | 19820 | 19865 | 255 | 300 | 36 | 290 | 6 |
| 1912 | 19520 | 19630 | 19980 | 19630 | 19820 | 19780 | 300 | 260 | 126 | 486 | 20 |
| 2001 | 19220 | 19525 | 19675 | 19525 | 19645 | 19615 | 425 | 395 | 26 | 106 | 10 |
| 小计 | 927150 | 455448 / -27596 | |||||||||
| 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 | |||||||||||
| 1902 | 17660 | 17715 | 17810 | 17685 | 17715 | 17760 | 55 | 100 | 33618 | 40138 | -2844 |
| 1903 | 17530 | 17590 | 17710 | 17565 | 17580 | 17640 | 50 | 110 | 28440 | 43398 | 1448 |
| 1904 | 17410 | 17460 | 17560 | 17435 | 17465 | 17510 | 55 | 100 | 2098 | 6182 | 230 |
| 1905 | 17275 | 17400 | 17410 | 17305 | 17340 | 17375 | 65 | 100 | 426 | 3022 | 28 |
| 1906 | 17190 | 17240 | 17305 | 17240 | 17305 | 17270 | 115 | 80 | 24 | 284 | 10 |
| 1907 | 17055 | 17130 | 17130 | 75 | 75 | 0 | 312 | 0 | |||
| 1908 | 16995 | 17055 | 17195 | 17055 | 17195 | 17115 | 200 | 120 | 6 | 82 | 0 |
| 1909 | 16930 | 17015 | 17015 | 17015 | 17015 | 17015 | 85 | 85 | 2 | 106 | -2 |
| 1910 | 16865 | 16865 | 16865 | 0 | 0 | 0 | 118 | 0 | |||
| 1911 | 16705 | 16900 | 16900 | 16900 | 16900 | 16900 | 195 | 195 | 2 | 78 | 2 |
| 1912 | 16585 | 16855 | 16855 | 16855 | 16855 | 16855 | 270 | 270 | 2 | 36 | 2 |
| 2001 | 16500 | 16795 | 16800 | 16795 | 16800 | 16795 | 300 | 295 | 6 | 8 | 6 |
| 小计 | 64624 | 93764 / -1120 | |||||||||
| 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 | |||||||||||
| 1902 | 92790 | 94740 | 94790 | 94350 | 94350 | 94580 | 1560 | 1790 | 14 | 54 | 0 |
| 1903 | 93720 | 94150 | 95800 | 93980 | 95280 | 94930 | 1560 | 1210 | 69854 | 78276 | -2042 |
| 1904 | 93740 | 94440 | 95910 | 94090 | 95340 | 95010 | 1600 | 1270 | 17124 | 34182 | -236 |
| 1905 | 93400 | 94030 | 95660 | 93700 | 94980 | 94750 | 1580 | 1350 | 623052 | 300732 | -3784 |
| 1906 | 93270 | 93800 | 95510 | 93590 | 94810 | 94540 | 1540 | 1270 | 10388 | 18504 | 626 |
| 1907 | 93390 | 93800 | 95510 | 93610 | 94970 | 94240 | 1580 | 850 | 790 | 12012 | -40 |
| 1908 | 92970 | 93860 | 93860 | 890 | 890 | 0 | 98 | 0 | |||
| 1909 | 93380 | 93780 | 95480 | 93610 | 94910 | 94580 | 1530 | 1200 | 1756 | 7326 | 86 |
| 1910 | 93940 | 94150 | 94150 | 210 | 210 | 0 | 56 | 0 | |||
| 1911 | 93510 | 94570 | 95210 | 94570 | 95020 | 94930 | 1510 | 1420 | 12 | 102 | 10 |
| 1912 | 93960 | 94390 | 94390 | 430 | 430 | 0 | 6 | 0 | |||
| 2001 | 93410 | 95710 | 96650 | 94300 | 95680 | 95460 | 2270 | 2050 | 82 | 22 | 18 |
| 小计 | 723072 | 451370 / -5362 | |||||||||
| 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 | |||||||||||
| 1902 | 145830 | 145830 | 145830 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 147030 | 150160 | 150160 | 146990 | 147340 | 148160 | 310 | 1130 | 6 | 2 | 0 |
| 1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148070 | 148190 | 148730 | 147070 | 147970 | 147960 | -100 | -110 | 23056 | 35104 | -876 |
| 1906 | 149110 | 149000 | 149000 | -110 | -110 | 0 | 0 | 0 | |||
| 1907 | 147060 | 150410 | 150410 | 148040 | 148040 | 149220 | 980 | 2160 | 4 | 2 | 2 |
| 1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149460 | 149570 | 149900 | 148360 | 149190 | 149230 | -270 | -230 | 348 | 748 | -2 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145740 | 145520 | 145520 | -220 | -220 | 0 | 0 | 0 | |||
| 1912 | 148230 | 148230 | 148230 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 150500 | 150470 | 151870 | 147710 | 151870 | 150290 | 1370 | -210 | 16 | 38 | 2 |
| 小计 | 23430 | 35906 / -874 | |||||||||
| 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 | |||||||||||
| 1902 | 283.15 | 282.6 | 282.6 | 282.6 | 282.6 | 282.6 | -0.55 | -0.55 | 2 | 40 | -2 |
| 1903 | 282.5 | 280.4 | 282.3 | 280.4 | 282.3 | 281.4 | -0.2 | -1.1 | 6 | 0 | -2 |
| 1904 | 284.35 | 283.3 | 283.35 | 281.15 | 282.5 | 282.65 | -1.85 | -1.7 | 25032 | 24378 | 6624 |
| 1906 | 285.15 | 284.15 | 284.2 | 282.7 | 283.2 | 283.3 | -1.95 | -1.85 | 193586 | 308690 | -1240 |
| 1908 | 285.95 | 284.85 | 284.85 | 283.35 | 283.9 | 283.95 | -2.05 | -2 | 13582 | 22386 | 3866 |
| 1910 | 289.6 | 289.6 | 289.6 | 0 | 0 | 0 | 20 | 0 | |||
| 1912 | 288.7 | 287.9 | 287.9 | 286.35 | 286.75 | 286.85 | -1.95 | -1.85 | 1260 | 8172 | 286 |
| 2002 | 288.35 | 288.35 | 288.35 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 233468 | 363686 / 9532 | |||||||||
| 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 | |||||||||||
| 1902 | 3685 | 3658 | 3658 | 3645 | 3645 | 3651 | -40 | -34 | 6 | 284 | -2 |
| 1903 | 3688 | 3667 | 3667 | 3647 | 3654 | 3657 | -34 | -31 | 42 | 490 | 14 |
| 1904 | 3689 | 3658 | 3665 | 3645 | 3645 | 3653 | -44 | -36 | 14 | 624 | -6 |
| 1905 | 3700 | 3698 | 3698 | 3649 | 3654 | 3665 | -46 | -35 | 272 | 478 | 26 |
| 1906 | 3710 | 3700 | 3704 | 3653 | 3661 | 3676 | -49 | -34 | 593572 | 723620 | -31188 |
| 1907 | 3720 | 3720 | 3720 | 0 | 0 | 0 | 62 | 0 | |||
| 1908 | 3735 | 3700 | 3700 | 3700 | 3700 | 3700 | -35 | -35 | 2 | 216 | 2 |
| 1909 | 3743 | 3727 | 3727 | 3695 | 3704 | 3707 | -39 | -36 | 28 | 274 | -4 |
| 1910 | 3755 | 3726 | 3730 | 3726 | 3730 | 3728 | -25 | -27 | 6 | 140 | 4 |
| 1911 | 3760 | 3748 | 3748 | 3715 | 3715 | 3730 | -45 | -30 | 10 | 72 | -2 |
| 1912 | 3759 | 3750 | 3752 | 3707 | 3716 | 3729 | -43 | -30 | 16366 | 53846 | 3342 |
| 2001 | 3775 | 3760 | 3760 | 3760 | 3760 | 3760 | -15 | -15 | 6 | 8 | 6 |
| 小计 | 610324 | 780114 / -27808 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
