| 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 | 48150 | 48000 | 48240 | 47520 | 47890 | 48050 | -260 | -100 | 23220 | 32530 | -3560 |
| 1903 | 48360 | 48310 | 48450 | 48060 | 48110 | 48290 | -250 | -70 | 106656 | 166960 | -506 |
| 1904 | 48440 | 48440 | 48570 | 48210 | 48260 | 48420 | -180 | -20 | 92084 | 158376 | 9800 |
| 1905 | 48350 | 48320 | 48480 | 48150 | 48200 | 48340 | -150 | -10 | 31910 | 118170 | 2412 |
| 1906 | 48300 | 48290 | 48430 | 48100 | 48140 | 48290 | -160 | -10 | 12376 | 73246 | 3068 |
| 1907 | 48270 | 48320 | 48420 | 48120 | 48160 | 48300 | -110 | 30 | 1580 | 13642 | 344 |
| 1908 | 48270 | 48350 | 48460 | 48110 | 48120 | 48280 | -150 | 10 | 1078 | 7560 | 376 |
| 1909 | 48320 | 48360 | 48440 | 48160 | 48180 | 48330 | -140 | 10 | 424 | 4050 | -2 |
| 1910 | 48310 | 48450 | 48480 | 48160 | 48190 | 48380 | -120 | 70 | 458 | 2626 | -154 |
| 1911 | 48320 | 48370 | 48470 | 48180 | 48210 | 48380 | -110 | 60 | 274 | 1640 | -106 |
| 1912 | 48360 | 48370 | 48480 | 48190 | 48220 | 48360 | -140 | 0 | 574 | 5128 | -40 |
| 2001 | 48410 | 48420 | 48500 | 48230 | 48230 | 48380 | -180 | -30 | 74 | 250 | -34 |
| 小计 | 270708 | 584178 / 11598 | |||||||||
| 合计 | 270708 | ||||||||||
| 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 | 13335 | 13305 | 13355 | 13295 | 13320 | 13310 | -15 | -25 | 38260 | 72640 | -10530 |
| 1903 | 13385 | 13310 | 13390 | 13310 | 13365 | 13360 | -20 | -25 | 124682 | 244518 | 6746 |
| 1904 | 13425 | 13365 | 13440 | 13365 | 13405 | 13410 | -20 | -15 | 62638 | 179868 | 5240 |
| 1905 | 13420 | 13360 | 13430 | 13355 | 13410 | 13405 | -10 | -15 | 34600 | 197450 | 7346 |
| 1906 | 13440 | 13355 | 13445 | 13355 | 13420 | 13425 | -20 | -15 | 14120 | 91478 | 3614 |
| 1907 | 13490 | 13440 | 13490 | 13440 | 13465 | 13470 | -25 | -20 | 1656 | 30452 | 462 |
| 1908 | 13540 | 13485 | 13530 | 13485 | 13525 | 13515 | -15 | -25 | 3132 | 8344 | 1542 |
| 1909 | 13555 | 13545 | 13565 | 13535 | 13565 | 13550 | 10 | -5 | 146 | 1598 | 78 |
| 1910 | 13605 | 13600 | 13605 | 13590 | 13605 | 13600 | 0 | -5 | 30 | 774 | -20 |
| 1911 | 13655 | 13655 | 13655 | 0 | 0 | 0 | 548 | 0 | |||
| 1912 | 13750 | 13750 | 13750 | 0 | 0 | 0 | 474 | 0 | |||
| 2001 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 64 | 0 | |||
| 小计 | 279264 | 828208 / 14478 | |||||||||
| 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 | 21950 | 21770 | 21850 | 21655 | 21730 | 21720 | -220 | -230 | 13700 | 19290 | -7380 |
| 1903 | 21845 | 21625 | 21705 | 21535 | 21620 | 21620 | -225 | -225 | 302240 | 173342 | -2724 |
| 1904 | 21605 | 21410 | 21465 | 21315 | 21405 | 21395 | -200 | -210 | 139780 | 145918 | 3844 |
| 1905 | 21295 | 21100 | 21160 | 21005 | 21090 | 21085 | -205 | -210 | 49550 | 79278 | 7824 |
| 1906 | 21105 | 20805 | 20920 | 20760 | 20850 | 20825 | -255 | -280 | 7754 | 19816 | 1366 |
| 1907 | 20790 | 20585 | 20720 | 20545 | 20610 | 20615 | -180 | -175 | 1358 | 3018 | 152 |
| 1908 | 20655 | 20545 | 20545 | 20375 | 20470 | 20440 | -185 | -215 | 202 | 1454 | 114 |
| 1909 | 20570 | 20335 | 20385 | 20285 | 20310 | 20350 | -260 | -220 | 122 | 1368 | 58 |
| 1910 | 20465 | 20205 | 20255 | 20165 | 20165 | 20225 | -300 | -240 | 60 | 454 | 6 |
| 1911 | 20330 | 20090 | 20160 | 20090 | 20160 | 20135 | -170 | -195 | 50 | 306 | 28 |
| 1912 | 20170 | 20085 | 20110 | 19985 | 20070 | 20080 | -100 | -90 | 186 | 718 | 138 |
| 2001 | 20165 | 19975 | 20010 | 19925 | 19935 | 19970 | -230 | -195 | 24 | 122 | 0 |
| 小计 | 515026 | 445084 / 3426 | |||||||||
| 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 | 16895 | 16800 | 16855 | 16690 | 16770 | 16765 | -125 | -130 | 2030 | 6460 | -430 |
| 1903 | 16955 | 16795 | 16945 | 16790 | 16800 | 16855 | -155 | -100 | 24156 | 45044 | 1180 |
| 1904 | 17005 | 16800 | 16985 | 16800 | 16835 | 16890 | -170 | -115 | 12808 | 19402 | 3070 |
| 1905 | 16950 | 16870 | 16965 | 16845 | 16865 | 16880 | -85 | -70 | 3166 | 6160 | 1424 |
| 1906 | 16870 | 16815 | 16905 | 16815 | 16860 | 16855 | -10 | -15 | 374 | 618 | 268 |
| 1907 | 16805 | 16790 | 16840 | 16790 | 16825 | 16810 | 20 | 5 | 8 | 202 | 0 |
| 1908 | 16740 | 16760 | 16855 | 16755 | 16855 | 16775 | 115 | 35 | 10 | 100 | 6 |
| 1909 | 16755 | 16755 | 16790 | 16700 | 16750 | 16720 | -5 | -35 | 56 | 158 | 44 |
| 1910 | 16650 | 16750 | 16780 | 16730 | 16770 | 16765 | 120 | 115 | 14 | 148 | 4 |
| 1911 | 16750 | 16660 | 16780 | 16660 | 16780 | 16705 | 30 | -45 | 28 | 84 | -6 |
| 1912 | 16625 | 16630 | 16805 | 16615 | 16800 | 16715 | 175 | 90 | 30 | 56 | 2 |
| 2001 | 16660 | 16605 | 16810 | 16605 | 16810 | 16755 | 150 | 95 | 12 | 28 | 6 |
| 小计 | 42692 | 78460 / 5568 | |||||||||
| 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 | 98290 | 96990 | 96990 | 96990 | 96990 | 96990 | -1300 | -1300 | 12 | 48 | 0 |
| 1903 | 101440 | 100960 | 101050 | 99310 | 99770 | 99920 | -1670 | -1520 | 13190 | 38268 | -380 |
| 1904 | 101460 | 100950 | 101100 | 99400 | 99900 | 99990 | -1560 | -1470 | 15146 | 35352 | 2176 |
| 1905 | 100920 | 100610 | 100660 | 98800 | 99180 | 99450 | -1740 | -1470 | 455284 | 280428 | 11956 |
| 1906 | 100830 | 100240 | 100560 | 98690 | 99050 | 99400 | -1780 | -1430 | 47834 | 39278 | 7054 |
| 1907 | 100670 | 100420 | 100450 | 98720 | 99680 | 99310 | -990 | -1360 | 1242 | 12926 | 138 |
| 1908 | 100650 | 100400 | 100400 | 98680 | 99160 | 99170 | -1490 | -1480 | 15004 | 3392 | 740 |
| 1909 | 100180 | 100030 | 100050 | 98560 | 98950 | 99130 | -1230 | -1050 | 1984 | 8224 | 132 |
| 1910 | 99960 | 99450 | 99450 | 99270 | 99270 | 99360 | -690 | -600 | 4 | 58 | 2 |
| 1911 | 100020 | 98920 | 99120 | 98370 | 99010 | 98750 | -1010 | -1270 | 28 | 120 | 0 |
| 1912 | 100740 | 100660 | 100660 | -80 | -80 | 0 | 10 | 0 | |||
| 2001 | 100650 | 100350 | 100380 | 98810 | 99510 | 99270 | -1140 | -1380 | 34 | 96 | 12 |
| 小计 | 549762 | 418200 / 21830 | |||||||||
| 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 | 146440 | 146440 | 146440 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 149910 | 150410 | 150410 | 149280 | 149880 | 149780 | -30 | -130 | 12636 | 32218 | 56 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 149430 | 149300 | 149300 | -130 | -130 | 0 | 0 | 0 | |||
| 1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 151490 | 151650 | 151820 | 150840 | 151260 | 151200 | -230 | -290 | 216 | 2210 | 12 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148560 | 148560 | 148560 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149270 | 149270 | 149270 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 152330 | 152140 | 152140 | -190 | -190 | 0 | 58 | 0 | |||
| 小计 | 12852 | 34500 / 68 | |||||||||
| 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 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.00 | 0.00 | 12 | 0 | -12 |
| 1903 | 283.30 | 283.30 | 283.30 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1904 | 288.10 | 287.60 | 288.50 | 287.35 | 288.25 | 287.95 | 0.15 | -0.15 | 13910 | 12224 | -1552 |
| 1906 | 288.80 | 288.15 | 289.15 | 287.85 | 288.85 | 288.55 | 0.05 | -0.25 | 130022 | 300710 | 3952 |
| 1908 | 289.65 | 288.90 | 289.90 | 288.45 | 289.70 | 289.25 | 0.05 | -0.40 | 51988 | 33072 | 3546 |
| 1910 | 290.45 | 289.60 | 290.60 | 289.05 | 290.45 | 289.95 | 0.00 | -0.50 | 21258 | 40934 | 9924 |
| 1912 | 291.55 | 290.80 | 291.70 | 290.40 | 291.45 | 291.30 | -0.10 | -0.25 | 4350 | 16280 | 2096 |
| 2002 | 290.10 | 290.10 | 290.10 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 小计 | 221540 | 403222 / 17954 | |||||||||
| 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 | 3703 | 3703 | 3703 | 3703 | 3703 | 3703 | 0 | 0 | 4 | 372 | 0 |
| 1903 | 3711 | 3715 | 3715 | 3700 | 3713 | 3708 | 2 | -3 | 52 | 370 | -10 |
| 1904 | 3718 | 3717 | 3720 | 3698 | 3719 | 3708 | 1 | -10 | 62 | 684 | 10 |
| 1905 | 3730 | 3731 | 3732 | 3718 | 3730 | 3725 | 0 | -5 | 94 | 462 | -10 |
| 1906 | 3730 | 3722 | 3741 | 3719 | 3736 | 3730 | 6 | 0 | 277308 | 751396 | 41842 |
| 1907 | 3754 | 3754 | 3754 | 0 | 0 | 0 | 68 | 0 | |||
| 1908 | 3766 | 3766 | 3766 | 0 | 0 | 0 | 214 | 0 | |||
| 1909 | 3765 | 3768 | 3782 | 3764 | 3774 | 3773 | 9 | 8 | 76 | 398 | 38 |
| 1910 | 3773 | 3773 | 3773 | 0 | 0 | 0 | 130 | 0 | |||
| 1911 | 3792 | 3774 | 3783 | 3768 | 3768 | 3776 | -24 | -16 | 12 | 78 | 2 |
| 1912 | 3778 | 3772 | 3788 | 3767 | 3782 | 3777 | 4 | -1 | 6290 | 52076 | 1512 |
| 2001 | 3803 | 3797 | 3797 | 3797 | 3797 | 3797 | -6 | -6 | 4 | 18 | 0 |
| 小计 | 283902 | 806266 / 43384 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
