| 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 | 48050 | 47800 | 47920 | 47660 | 47920 | 47870 | -130 | -180 | 12680 | 28280 | -4250 |
| 1903 | 48290 | 48000 | 48150 | 47830 | 48120 | 48030 | -170 | -260 | 96160 | 166814 | -146 |
| 1904 | 48420 | 48150 | 48320 | 47960 | 48280 | 48160 | -140 | -260 | 97550 | 166362 | 7986 |
| 1905 | 48340 | 48090 | 48250 | 47890 | 48250 | 48090 | -90 | -250 | 30406 | 121502 | 3332 |
| 1906 | 48290 | 48000 | 48200 | 47840 | 48190 | 48060 | -100 | -230 | 12232 | 74902 | 1656 |
| 1907 | 48300 | 48030 | 48190 | 47870 | 48150 | 48060 | -150 | -240 | 1740 | 13842 | 200 |
| 1908 | 48280 | 48040 | 48200 | 47880 | 48200 | 48040 | -80 | -240 | 1394 | 7894 | 334 |
| 1909 | 48330 | 48080 | 48180 | 47900 | 48180 | 48080 | -150 | -250 | 554 | 4310 | 260 |
| 1910 | 48380 | 48100 | 48210 | 47900 | 48210 | 48100 | -170 | -280 | 376 | 2668 | 42 |
| 1911 | 48380 | 48100 | 48240 | 47960 | 48240 | 48120 | -140 | -260 | 108 | 1610 | -30 |
| 1912 | 48360 | 48110 | 48250 | 48000 | 48250 | 48160 | -110 | -200 | 134 | 5176 | 48 |
| 2001 | 48380 | 48100 | 48280 | 48070 | 48280 | 48160 | -100 | -220 | 62 | 272 | 22 |
| 小计 | 253396 | 593632 / 9454 | |||||||||
| 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 | 13310 | 13320 | 13340 | 13280 | 13310 | 13315 | 0 | 5 | 13860 | 62430 | -10210 |
| 1903 | 13360 | 13350 | 13395 | 13325 | 13350 | 13355 | -10 | -5 | 96788 | 237192 | -7326 |
| 1904 | 13410 | 13380 | 13440 | 13375 | 13405 | 13400 | -5 | -10 | 57848 | 185378 | 5510 |
| 1905 | 13405 | 13395 | 13435 | 13375 | 13395 | 13400 | -10 | -5 | 29292 | 201778 | 4328 |
| 1906 | 13425 | 13405 | 13460 | 13400 | 13420 | 13420 | -5 | -5 | 12046 | 93692 | 2214 |
| 1907 | 13470 | 13385 | 13500 | 13385 | 13470 | 13465 | 0 | -5 | 1200 | 30446 | -6 |
| 1908 | 13515 | 13495 | 13545 | 13490 | 13520 | 13510 | 5 | -5 | 258 | 8422 | 78 |
| 1909 | 13550 | 13550 | 13585 | 13550 | 13550 | 13555 | 0 | 5 | 56 | 1606 | 8 |
| 1910 | 13600 | 13650 | 13650 | 13605 | 13605 | 13615 | 5 | 15 | 38 | 780 | 6 |
| 1911 | 13655 | 13680 | 13680 | 13665 | 13665 | 13670 | 10 | 15 | 6 | 548 | 0 |
| 1912 | 13750 | 13655 | 13720 | 13655 | 13720 | 13690 | -30 | -60 | 6 | 474 | 0 |
| 2001 | 13800 | 13720 | 13760 | 13705 | 13705 | 13730 | -95 | -70 | 30 | 60 | -4 |
| 小计 | 211428 | 822806 / -5402 | |||||||||
| 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 | 21720 | 21770 | 21780 | 21410 | 21480 | 21545 | -240 | -175 | 8180 | 13740 | -5550 |
| 1903 | 21620 | 21645 | 21690 | 21315 | 21440 | 21470 | -180 | -150 | 306742 | 164296 | -9046 |
| 1904 | 21395 | 21425 | 21465 | 21080 | 21180 | 21235 | -215 | -160 | 169218 | 155292 | 9374 |
| 1905 | 21085 | 21080 | 21150 | 20770 | 20870 | 20925 | -215 | -160 | 52376 | 82246 | 2968 |
| 1906 | 20825 | 20800 | 20895 | 20530 | 20620 | 20665 | -205 | -160 | 7826 | 21288 | 1472 |
| 1907 | 20615 | 20605 | 20655 | 20325 | 20435 | 20450 | -180 | -165 | 1788 | 3854 | 836 |
| 1908 | 20440 | 20470 | 20470 | 20180 | 20255 | 20300 | -185 | -140 | 130 | 1520 | 66 |
| 1909 | 20350 | 20350 | 20350 | 20090 | 20175 | 20170 | -175 | -180 | 94 | 1366 | -2 |
| 1910 | 20225 | 20005 | 20005 | 20000 | 20005 | 20000 | -220 | -225 | 10 | 450 | -4 |
| 1911 | 20135 | 20140 | 20140 | 19895 | 19980 | 19985 | -155 | -150 | 24 | 310 | 4 |
| 1912 | 20080 | 20075 | 20095 | 19800 | 19870 | 19935 | -210 | -145 | 232 | 836 | 118 |
| 2001 | 19970 | 19995 | 19995 | 19770 | 19820 | 19810 | -150 | -160 | 34 | 146 | 24 |
| 小计 | 546654 | 445344 / 260 | |||||||||
| 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 | 16765 | 16510 | 16700 | 16510 | 16650 | 16595 | -115 | -170 | 730 | 5990 | -470 |
| 1903 | 16855 | 16800 | 16825 | 16510 | 16710 | 16645 | -145 | -210 | 43780 | 42832 | -2212 |
| 1904 | 16890 | 16825 | 16875 | 16555 | 16690 | 16670 | -200 | -220 | 25816 | 24280 | 4878 |
| 1905 | 16880 | 16860 | 16865 | 16595 | 16680 | 16680 | -200 | -200 | 4314 | 7806 | 1646 |
| 1906 | 16855 | 16735 | 16735 | 16590 | 16670 | 16655 | -185 | -200 | 238 | 724 | 106 |
| 1907 | 16810 | 16650 | 16680 | 16650 | 16680 | 16670 | -130 | -140 | 8 | 202 | 0 |
| 1908 | 16775 | 16775 | 16775 | 0 | 0 | 0 | 100 | 0 | |||
| 1909 | 16720 | 16745 | 16750 | 16600 | 16605 | 16630 | -115 | -90 | 30 | 178 | 20 |
| 1910 | 16765 | 16780 | 16780 | 16655 | 16655 | 16715 | -110 | -50 | 4 | 150 | 2 |
| 1911 | 16705 | 16600 | 16600 | 16600 | 16600 | 16600 | -105 | -105 | 4 | 84 | 0 |
| 1912 | 16715 | 17000 | 17000 | 16725 | 16725 | 16825 | 10 | 110 | 16 | 60 | 4 |
| 2001 | 16755 | 16625 | 16625 | 16625 | 16625 | 16625 | -130 | -130 | 4 | 28 | 0 |
| 小计 | 74944 | 82434 / 3974 | |||||||||
| 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 | 96990 | 96990 | 96990 | 0 | 0 | 0 | 48 | 0 | |||
| 1903 | 99920 | 99770 | 100310 | 97800 | 98950 | 99030 | -970 | -890 | 11808 | 37798 | -470 |
| 1904 | 99990 | 99900 | 100450 | 97950 | 99160 | 99180 | -830 | -810 | 16966 | 36204 | 852 |
| 1905 | 99450 | 99160 | 99750 | 97100 | 98350 | 98320 | -1100 | -1130 | 601672 | 290858 | 10430 |
| 1906 | 99400 | 99050 | 99620 | 96990 | 98160 | 98300 | -1240 | -1100 | 51214 | 42490 | 3212 |
| 1907 | 99310 | 99090 | 99550 | 97080 | 98190 | 98190 | -1120 | -1120 | 1740 | 13372 | 446 |
| 1908 | 99170 | 99110 | 99540 | 97110 | 98460 | 98230 | -710 | -940 | 13246 | 3018 | -374 |
| 1909 | 99130 | 98890 | 99520 | 97150 | 98080 | 98210 | -1050 | -920 | 3534 | 8646 | 422 |
| 1910 | 99360 | 98540 | 98540 | 98540 | 98540 | 98540 | -820 | -820 | 2 | 60 | 2 |
| 1911 | 98750 | 99280 | 99280 | 97050 | 97050 | 98230 | -1700 | -520 | 16 | 116 | -4 |
| 1912 | 100660 | 99520 | 99520 | -1140 | -1140 | 0 | 10 | 0 | |||
| 2001 | 99270 | 99470 | 99470 | 97300 | 98340 | 98150 | -930 | -1120 | 60 | 98 | 2 |
| 小计 | 700258 | 432718 / 14518 | |||||||||
| 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 | 149780 | 149600 | 149960 | 147800 | 147940 | 148590 | -1840 | -1190 | 18956 | 31372 | -846 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 149300 | 148120 | 148120 | -1180 | -1180 | 0 | 0 | 0 | |||
| 1908 | 149630 | 148440 | 148440 | -1190 | -1190 | 0 | 0 | 0 | |||
| 1909 | 151200 | 151210 | 151400 | 149300 | 149450 | 149970 | -1750 | -1230 | 326 | 2160 | -50 |
| 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 | 152140 | 151860 | 152270 | 150470 | 150800 | 150890 | -1340 | -1250 | 18 | 58 | 0 |
| 小计 | 19300 | 33604 / -896 | |||||||||
| 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 | 289 | 289 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 283.3 | 283.3 | 283.3 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 287.95 | 288.25 | 288.45 | 287 | 287.3 | 287.45 | -0.65 | -0.5 | 14750 | 15634 | 3410 |
| 1906 | 288.55 | 289 | 289.3 | 287.9 | 288.25 | 288.4 | -0.3 | -0.15 | 121432 | 302158 | 1448 |
| 1908 | 289.25 | 289.9 | 290.35 | 289.15 | 289.55 | 289.6 | 0.3 | 0.35 | 29056 | 39864 | 6792 |
| 1910 | 289.95 | 291.2 | 291.3 | 290.25 | 290.7 | 290.7 | 0.75 | 0.75 | 7136 | 42028 | 1094 |
| 1912 | 291.3 | 292 | 292.15 | 291.15 | 291.7 | 291.65 | 0.4 | 0.35 | 5476 | 16800 | 520 |
| 2002 | 290.1 | 290.75 | 290.75 | 0.65 | 0.65 | 0 | 2 | 0 | |||
| 小计 | 177850 | 416486 / 13264 | |||||||||
| 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 | 3660 | 3704 | 3660 | 3704 | 3670 | 1 | -33 | 80 | 380 | 8 |
| 1903 | 3708 | 3718 | 3718 | 3683 | 3709 | 3698 | 1 | -10 | 166 | 386 | 16 |
| 1904 | 3708 | 3722 | 3725 | 3703 | 3711 | 3717 | 3 | 9 | 50 | 682 | -2 |
| 1905 | 3725 | 3738 | 3738 | 3711 | 3719 | 3720 | -6 | -5 | 38 | 456 | -6 |
| 1906 | 3730 | 3737 | 3743 | 3712 | 3728 | 3726 | -2 | -4 | 309634 | 768542 | 17146 |
| 1907 | 3754 | 3754 | 3754 | 0 | 0 | 0 | 68 | 0 | |||
| 1908 | 3766 | 3768 | 3769 | 3754 | 3754 | 3764 | -12 | -2 | 14 | 226 | 12 |
| 1909 | 3773 | 3776 | 3776 | 3758 | 3761 | 3765 | -12 | -8 | 36 | 406 | 8 |
| 1910 | 3773 | 3766 | 3770 | 3764 | 3770 | 3768 | -3 | -5 | 16 | 142 | 12 |
| 1911 | 3776 | 3784 | 3784 | 3783 | 3783 | 3783 | 7 | 7 | 6 | 80 | 2 |
| 1912 | 3777 | 3782 | 3791 | 3760 | 3776 | 3776 | -1 | -1 | 7582 | 53666 | 1590 |
| 2001 | 3797 | 3804 | 3804 | 3793 | 3795 | 3796 | -2 | -1 | 26 | 30 | 12 |
| 小计 | 317648 | 825064 / 18798 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
