| 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 | 47870 | 47820 | 48150 | 47810 | 48110 | 47970 | 240 | 100 | 10980 | 26430 | -1850 |
| 1903 | 48030 | 48010 | 48390 | 48000 | 48340 | 48170 | 310 | 140 | 77688 | 165328 | -1486 |
| 1904 | 48160 | 48190 | 48550 | 48150 | 48490 | 48330 | 330 | 170 | 107088 | 179308 | 12946 |
| 1905 | 48090 | 48200 | 48440 | 48070 | 48360 | 48230 | 270 | 140 | 31956 | 125756 | 4254 |
| 1906 | 48060 | 48100 | 48390 | 48020 | 48340 | 48210 | 280 | 150 | 11308 | 76288 | 1386 |
| 1907 | 48060 | 48100 | 48390 | 48050 | 48310 | 48210 | 250 | 150 | 1870 | 14126 | 284 |
| 1908 | 48040 | 48090 | 48380 | 48030 | 48270 | 48190 | 230 | 150 | 1278 | 8690 | 796 |
| 1909 | 48080 | 48080 | 48410 | 48080 | 48330 | 48230 | 250 | 150 | 278 | 4446 | 136 |
| 1910 | 48100 | 48170 | 48440 | 48120 | 48350 | 48260 | 250 | 160 | 190 | 2732 | 64 |
| 1911 | 48120 | 48250 | 48470 | 48160 | 48420 | 48280 | 300 | 160 | 124 | 1606 | -4 |
| 1912 | 48160 | 48250 | 48500 | 48210 | 48440 | 48320 | 280 | 160 | 78 | 5190 | 14 |
| 2001 | 48160 | 48210 | 48500 | 48210 | 48490 | 48390 | 330 | 230 | 56 | 270 | -2 |
| 小计 | 242894 | 610170 / 16538 | |||||||||
| 合计 | 242894 | ||||||||||
| 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 | 13315 | 13320 | 13370 | 13320 | 13350 | 13340 | 35 | 25 | 17970 | 47560 | -14870 |
| 1903 | 13355 | 13335 | 13485 | 13335 | 13390 | 13385 | 35 | 30 | 111370 | 232766 | -4426 |
| 1904 | 13400 | 13405 | 13470 | 13390 | 13440 | 13430 | 40 | 30 | 65226 | 194766 | 9388 |
| 1905 | 13400 | 13395 | 13465 | 13385 | 13435 | 13430 | 35 | 30 | 50728 | 205088 | 3310 |
| 1906 | 13420 | 13415 | 13485 | 13415 | 13450 | 13450 | 30 | 30 | 18608 | 93316 | -376 |
| 1907 | 13465 | 13465 | 13535 | 13460 | 13495 | 13500 | 30 | 35 | 8238 | 32386 | 1940 |
| 1908 | 13510 | 13525 | 13570 | 13510 | 13540 | 13540 | 30 | 30 | 9762 | 11822 | 3400 |
| 1909 | 13555 | 13570 | 13615 | 13555 | 13570 | 13580 | 15 | 25 | 140 | 1576 | -30 |
| 1910 | 13615 | 13665 | 13665 | 13600 | 13620 | 13605 | 5 | -10 | 84 | 784 | 4 |
| 1911 | 13670 | 13670 | 13700 | 13670 | 13680 | 13690 | 10 | 20 | 34 | 574 | 26 |
| 1912 | 13690 | 13730 | 13730 | 13730 | 13730 | 13730 | 40 | 40 | 44 | 494 | 20 |
| 2001 | 13730 | 13750 | 13750 | 13750 | 13750 | 13750 | 20 | 20 | 2 | 60 | 0 |
| 小计 | 282206 | 821192 / -1614 | |||||||||
| 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 | 21545 | 21500 | 21620 | 21420 | 21530 | 21515 | -15 | -30 | 4980 | 10670 | -3070 |
| 1903 | 21470 | 21460 | 21570 | 21355 | 21490 | 21460 | 20 | -10 | 266902 | 161562 | -2734 |
| 1904 | 21235 | 21180 | 21360 | 21120 | 21290 | 21240 | 55 | 5 | 155812 | 161142 | 5850 |
| 1905 | 20925 | 20850 | 21050 | 20800 | 20980 | 20925 | 55 | 0 | 46340 | 81732 | -514 |
| 1906 | 20665 | 20600 | 20790 | 20560 | 20710 | 20675 | 45 | 10 | 10340 | 22922 | 1634 |
| 1907 | 20450 | 20440 | 20570 | 20380 | 20510 | 20475 | 60 | 25 | 900 | 3968 | 114 |
| 1908 | 20300 | 20205 | 20385 | 20205 | 20360 | 20350 | 60 | 50 | 76 | 1542 | 22 |
| 1909 | 20170 | 20115 | 20285 | 20115 | 20255 | 20205 | 85 | 35 | 54 | 1370 | 4 |
| 1910 | 20000 | 20025 | 20180 | 20025 | 20110 | 20115 | 110 | 115 | 26 | 454 | 4 |
| 1911 | 19985 | 19885 | 20090 | 19885 | 20035 | 20020 | 50 | 35 | 30 | 308 | -2 |
| 1912 | 19935 | 19885 | 20010 | 19875 | 19925 | 19920 | -10 | -15 | 262 | 718 | -118 |
| 2001 | 19810 | 19855 | 19925 | 19795 | 19880 | 19880 | 70 | 70 | 276 | 342 | 196 |
| 小计 | 485998 | 446730 / 1386 | |||||||||
| 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 | 16595 | 16750 | 17260 | 16655 | 16815 | 16755 | 220 | 160 | 690 | 5550 | -440 |
| 1903 | 16645 | 16680 | 16895 | 16630 | 16875 | 16790 | 230 | 145 | 35770 | 39932 | -2900 |
| 1904 | 16670 | 16665 | 16855 | 16635 | 16845 | 16765 | 175 | 95 | 18510 | 25886 | 1606 |
| 1905 | 16680 | 16625 | 16790 | 16625 | 16750 | 16715 | 70 | 35 | 2966 | 8738 | 932 |
| 1906 | 16655 | 16685 | 16760 | 16655 | 16720 | 16695 | 65 | 40 | 72 | 740 | 16 |
| 1907 | 16670 | 16680 | 16680 | 16680 | 16680 | 16680 | 10 | 10 | 2 | 202 | 0 |
| 1908 | 16775 | 16695 | 16705 | 16675 | 16675 | 16690 | -100 | -85 | 6 | 98 | -2 |
| 1909 | 16630 | 16695 | 16725 | 16640 | 16725 | 16680 | 95 | 50 | 16 | 172 | -6 |
| 1910 | 16715 | 16705 | 16705 | 16705 | 16705 | 16705 | -10 | -10 | 2 | 148 | -2 |
| 1911 | 16600 | 16600 | 16650 | 16600 | 16650 | 16625 | 50 | 25 | 4 | 84 | 0 |
| 1912 | 16825 | 16645 | 16695 | 16610 | 16695 | 16645 | -130 | -180 | 10 | 62 | 2 |
| 2001 | 16625 | 16625 | 16625 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 58048 | 81640 / -794 | |||||||||
| 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 | 99030 | 98840 | 99910 | 98400 | 99390 | 99250 | 360 | 220 | 12694 | 33404 | -4394 |
| 1904 | 99180 | 99160 | 99970 | 98550 | 99610 | 99380 | 430 | 200 | 21340 | 37866 | 1662 |
| 1905 | 98320 | 98210 | 99290 | 97800 | 98890 | 98580 | 570 | 260 | 494612 | 290268 | -590 |
| 1906 | 98300 | 98150 | 99120 | 97660 | 98800 | 98430 | 500 | 130 | 50490 | 44348 | 1858 |
| 1907 | 98190 | 98190 | 99080 | 97700 | 98740 | 98620 | 550 | 430 | 1058 | 13490 | 118 |
| 1908 | 98230 | 98190 | 99030 | 97670 | 98610 | 98450 | 380 | 220 | 15916 | 4150 | 1132 |
| 1909 | 98210 | 98120 | 98940 | 97710 | 98630 | 98510 | 420 | 300 | 3782 | 9444 | 798 |
| 1910 | 98540 | 98540 | 98540 | 0 | 0 | 0 | 60 | 0 | |||
| 1911 | 98230 | 98100 | 99070 | 98010 | 98480 | 98290 | 250 | 60 | 38 | 98 | -18 |
| 1912 | 99520 | 99520 | 99520 | 0 | 0 | 0 | 10 | 0 | |||
| 2001 | 98150 | 98320 | 99290 | 98320 | 98720 | 98760 | 570 | 610 | 24 | 92 | -6 |
| 小计 | 599954 | 433278 / 560 | |||||||||
| 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 | 148590 | 148490 | 149180 | 148240 | 148600 | 148740 | 10 | 150 | 14064 | 31230 | -142 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 148120 | 148120 | 148120 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148440 | 148440 | 148440 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149970 | 148400 | 150590 | 148400 | 150330 | 150110 | 360 | 140 | 302 | 2168 | 8 |
| 1910 | 148710 | 149250 | 149250 | 540 | 540 | 0 | 0 | 0 | |||
| 1911 | 148560 | 148560 | 148560 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149270 | 149270 | 149270 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 150890 | 150770 | 151260 | 150770 | 151020 | 151030 | 130 | 140 | 16 | 60 | 2 |
| 小计 | 14382 | 33472 / -132 | |||||||||
| 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 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1903 | 283.30 | 283.30 | 283.30 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1904 | 287.45 | 286.80 | 288.80 | 286.60 | 286.75 | 287.45 | -0.70 | 0.00 | 21600 | 13006 | -2628 |
| 1906 | 288.40 | 287.85 | 289.75 | 287.50 | 287.60 | 288.35 | -0.80 | -0.05 | 171608 | 304386 | 2228 |
| 1908 | 289.60 | 289.00 | 290.85 | 288.70 | 288.80 | 289.55 | -0.80 | -0.05 | 33660 | 42256 | 2392 |
| 1910 | 290.70 | 290.00 | 291.95 | 289.75 | 289.90 | 290.60 | -0.80 | -0.10 | 7554 | 42330 | 302 |
| 1912 | 291.65 | 291.25 | 292.85 | 290.65 | 290.70 | 291.30 | -0.95 | -0.35 | 6774 | 19400 | 2600 |
| 2002 | 290.75 | 290.75 | 290.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 小计 | 241196 | 421380 / 4894 | |||||||||
| 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 | 3670 | 3670 | 3670 | 0 | 0 | 0 | 380 | 0 | |||
| 1903 | 3698 | 3709 | 3709 | 3680 | 3694 | 3683 | -4 | -15 | 66 | 388 | 2 |
| 1904 | 3717 | 3698 | 3711 | 3685 | 3688 | 3701 | -29 | -16 | 32 | 690 | 8 |
| 1905 | 3720 | 3711 | 3731 | 3693 | 3693 | 3700 | -27 | -20 | 208 | 450 | -6 |
| 1906 | 3726 | 3715 | 3738 | 3691 | 3698 | 3712 | -28 | -14 | 441954 | 769710 | 1168 |
| 1907 | 3754 | 3721 | 3721 | -33 | -33 | 0 | 68 | 0 | |||
| 1908 | 3764 | 3754 | 3754 | 3754 | 3754 | 3754 | -10 | -10 | 2 | 226 | 0 |
| 1909 | 3765 | 3743 | 3767 | 3735 | 3735 | 3741 | -30 | -24 | 52 | 436 | 30 |
| 1910 | 3768 | 3756 | 3768 | 3750 | 3750 | 3756 | -18 | -12 | 22 | 144 | 2 |
| 1911 | 3783 | 3748 | 3748 | 3748 | 3748 | 3748 | -35 | -35 | 2 | 82 | 2 |
| 1912 | 3776 | 3760 | 3789 | 3743 | 3752 | 3758 | -24 | -18 | 29008 | 53688 | 22 |
| 2001 | 3796 | 3784 | 3794 | 3782 | 3792 | 3786 | -4 | -10 | 18 | 34 | 4 |
| 小计 | 471364 | 826296 / 1232 | |||||||||
| 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 | |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
