| 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 | |||||||||||
| 1903 | 50050 | 50070 | 50360 | 49940 | 50360 | 50030 | 310 | -20 | 33422 | 87770 | -6602 |
| 1904 | 50260 | 50260 | 50560 | 50100 | 50500 | 50270 | 240 | 10 | 163088 | 224932 | -7460 |
| 1905 | 50220 | 50250 | 50500 | 50050 | 50490 | 50230 | 270 | 10 | 123242 | 204712 | 8072 |
| 1906 | 50140 | 50150 | 50410 | 50010 | 50410 | 50170 | 270 | 30 | 29004 | 94470 | 2234 |
| 1907 | 50100 | 50140 | 50380 | 49970 | 50350 | 50150 | 250 | 50 | 12482 | 28306 | 2482 |
| 1908 | 50090 | 50130 | 50380 | 49990 | 50370 | 50120 | 280 | 30 | 4290 | 14414 | 736 |
| 1909 | 50110 | 50170 | 50380 | 50020 | 50380 | 50140 | 270 | 30 | 2692 | 6230 | -238 |
| 1910 | 50100 | 50150 | 50400 | 50030 | 50380 | 50150 | 280 | 50 | 548 | 2674 | -114 |
| 1911 | 50150 | 50160 | 50380 | 50020 | 50380 | 50150 | 230 | 0 | 220 | 1704 | -6 |
| 1912 | 50110 | 50130 | 50420 | 50010 | 50420 | 50180 | 310 | 70 | 248 | 5592 | 54 |
| 2001 | 50140 | 50220 | 50270 | 50040 | 50260 | 50120 | 120 | -20 | 114 | 488 | -6 |
| 2002 | 50080 | 50200 | 50400 | 50060 | 50250 | 50190 | 170 | 110 | 34 | 78 | 6 |
| 小计 | 369384 | 671370 / -842 | |||||||||
| 合计 | 369384 | ||||||||||
| 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 | |||||||||||
| 1903 | 13640 | 13620 | 13645 | 13575 | 13640 | 13600 | 0 | -40 | 23738 | 100040 | -7408 |
| 1904 | 13690 | 13665 | 13690 | 13620 | 13685 | 13655 | -5 | -35 | 70548 | 215270 | -9452 |
| 1905 | 13690 | 13680 | 13690 | 13610 | 13685 | 13650 | -5 | -40 | 127046 | 329678 | 16938 |
| 1906 | 13705 | 13690 | 13715 | 13635 | 13710 | 13665 | 5 | -40 | 34380 | 142078 | 5126 |
| 1907 | 13745 | 13725 | 13770 | 13675 | 13770 | 13700 | 25 | -45 | 18508 | 45258 | 506 |
| 1908 | 13795 | 13770 | 13810 | 13715 | 13810 | 13760 | 15 | -35 | 6970 | 25136 | 3586 |
| 1909 | 13850 | 13820 | 13860 | 13760 | 13860 | 13810 | 10 | -40 | 4988 | 8246 | 2006 |
| 1910 | 13880 | 13880 | 13900 | 13815 | 13900 | 13850 | 20 | -30 | 1696 | 1706 | 780 |
| 1911 | 13960 | 13910 | 13945 | 13875 | 13945 | 13910 | -15 | -50 | 58 | 1090 | 30 |
| 1912 | 13985 | 13935 | 13935 | 13935 | 13935 | 13935 | -50 | -50 | 2 | 514 | -2 |
| 2001 | 14025 | 13935 | 14025 | 13935 | 14025 | 13980 | 0 | -45 | 4 | 96 | 0 |
| 2002 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 287938 | 869164 / 12110 | |||||||||
| 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 | |||||||||||
| 1903 | 21830 | 21950 | 22340 | 21850 | 22340 | 21995 | 510 | 165 | 21268 | 52960 | -3308 |
| 1904 | 21810 | 21830 | 22300 | 21820 | 22300 | 21960 | 490 | 150 | 472402 | 226154 | -2508 |
| 1905 | 21520 | 21535 | 22025 | 21535 | 22020 | 21700 | 500 | 180 | 178496 | 157366 | 11414 |
| 1906 | 21300 | 21355 | 21815 | 21355 | 21815 | 21505 | 515 | 205 | 44268 | 65738 | 3622 |
| 1907 | 21120 | 21255 | 21640 | 21185 | 21635 | 21345 | 515 | 225 | 11272 | 16758 | 754 |
| 1908 | 20975 | 21060 | 21460 | 21045 | 21390 | 21165 | 415 | 190 | 676 | 1798 | 100 |
| 1909 | 20830 | 20950 | 21300 | 20915 | 21300 | 21020 | 470 | 190 | 470 | 1336 | 10 |
| 1910 | 20710 | 20860 | 21155 | 20785 | 21150 | 20870 | 440 | 160 | 50 | 376 | -18 |
| 1911 | 20645 | 20745 | 21105 | 20700 | 21050 | 20815 | 405 | 170 | 46 | 302 | 4 |
| 1912 | 20475 | 20575 | 20960 | 20575 | 20950 | 20670 | 475 | 195 | 86 | 684 | -60 |
| 2001 | 20480 | 20565 | 20835 | 20505 | 20835 | 20625 | 355 | 145 | 52 | 230 | -14 |
| 2002 | 20285 | 20510 | 20690 | 20395 | 20690 | 20490 | 405 | 205 | 14 | 24 | -2 |
| 小计 | 729100 | 523726 / 9994 | |||||||||
| 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 | |||||||||||
| 1903 | 17285 | 17430 | 17780 | 17430 | 17730 | 17565 | 445 | 280 | 2760 | 5830 | -990 |
| 1904 | 17295 | 17415 | 17850 | 17415 | 17780 | 17615 | 485 | 320 | 69264 | 45256 | -2774 |
| 1905 | 17250 | 17350 | 17750 | 17350 | 17675 | 17520 | 425 | 270 | 15370 | 23336 | 1372 |
| 1906 | 17210 | 17350 | 17695 | 17350 | 17600 | 17500 | 390 | 290 | 924 | 2426 | 52 |
| 1907 | 17235 | 17405 | 17660 | 17405 | 17600 | 17490 | 365 | 255 | 62 | 250 | 22 |
| 1908 | 17265 | 17500 | 17600 | 17500 | 17600 | 17525 | 335 | 260 | 8 | 74 | -6 |
| 1909 | 17235 | 17395 | 17600 | 17395 | 17600 | 17495 | 365 | 260 | 16 | 142 | -10 |
| 1910 | 17215 | 17405 | 17500 | 17405 | 17500 | 17455 | 285 | 240 | 20 | 132 | -2 |
| 1911 | 17065 | 17360 | 17590 | 17360 | 17590 | 17435 | 525 | 370 | 8 | 78 | -6 |
| 1912 | 17255 | 17400 | 17500 | 17310 | 17500 | 17425 | 245 | 170 | 14 | 52 | -4 |
| 2001 | 17200 | 17570 | 17570 | 17335 | 17520 | 17485 | 320 | 285 | 12 | 30 | 6 |
| 2002 | 17060 | 17540 | 17540 | 17540 | 17540 | 17540 | 480 | 480 | 2 | 6 | 2 |
| 小计 | 88460 | 77612 / -2338 | |||||||||
| 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 | |||||||||||
| 1903 | 102600 | 103260 | 104800 | 102770 | 104800 | 103250 | 2200 | 650 | 4930 | 5796 | -2266 |
| 1904 | 102750 | 103330 | 105290 | 102720 | 105000 | 103540 | 2250 | 790 | 4344 | 29132 | -608 |
| 1905 | 102200 | 102810 | 104790 | 102230 | 104740 | 103160 | 2540 | 960 | 670192 | 312484 | -8566 |
| 1906 | 101970 | 102530 | 104580 | 102040 | 104440 | 102870 | 2470 | 900 | 98112 | 63758 | 2768 |
| 1907 | 102010 | 102740 | 104390 | 102040 | 104390 | 102820 | 2380 | 810 | 34236 | 23778 | 2458 |
| 1908 | 102020 | 102480 | 104390 | 102030 | 104290 | 102750 | 2270 | 730 | 36178 | 6402 | 778 |
| 1909 | 102120 | 102550 | 104310 | 102100 | 104200 | 102870 | 2080 | 750 | 6282 | 19836 | 322 |
| 1910 | 102090 | 101440 | 102520 | 101440 | 102520 | 102150 | 430 | 60 | 6 | 50 | -4 |
| 1911 | 102290 | 102830 | 104090 | 102630 | 104090 | 103220 | 1800 | 930 | 14 | 104 | 8 |
| 1912 | 101820 | 102850 | 104860 | 102850 | 104860 | 103650 | 3040 | 1830 | 10 | 22 | 6 |
| 2001 | 102450 | 102930 | 104480 | 102320 | 104480 | 102920 | 2030 | 470 | 122 | 266 | 18 |
| 2002 | 102070 | 103850 | 103850 | 1780 | 1780 | 0 | 12 | 0 | |||
| 小计 | 854426 | 461640 / -5086 | |||||||||
| 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 | |||||||||||
| 1903 | 150010 | 150010 | 150010 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 150500 | 150500 | 150500 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 150460 | 151110 | 151450 | 150220 | 151070 | 150880 | 610 | 420 | 13736 | 34322 | -364 |
| 1906 | 150970 | 152900 | 152900 | 152900 | 152900 | 152900 | 1930 | 1930 | 2 | 2 | 2 |
| 1907 | 151480 | 151480 | 151480 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 151770 | 152620 | 152680 | 151760 | 152380 | 152290 | 610 | 520 | 478 | 3264 | 212 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 151660 | 151660 | 151660 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 152350 | 152680 | 152900 | 151630 | 151630 | 151990 | -720 | -360 | 30 | 176 | 26 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14246 | 37774 / -124 | |||||||||
| 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 | |||||||||||
| 1903 | 283.25 | 283.25 | 283.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1904 | 286.55 | 287.30 | 287.70 | 285.35 | 285.80 | 286.30 | -0.75 | -0.25 | 698 | 1180 | 8 |
| 1905 | 286.85 | 287.20 | 287.35 | 284.65 | 285.65 | 286.30 | -1.20 | -0.55 | 14 | 12 | 0 |
| 1906 | 287.20 | 287.70 | 288.00 | 285.55 | 285.85 | 286.55 | -1.35 | -0.65 | 179312 | 308794 | -1736 |
| 1908 | 288.40 | 288.60 | 289.05 | 286.70 | 286.95 | 287.60 | -1.45 | -0.80 | 25152 | 100574 | 5518 |
| 1910 | 289.20 | 289.75 | 290.00 | 287.55 | 288.05 | 288.40 | -1.15 | -0.80 | 5314 | 32342 | -1458 |
| 1912 | 290.20 | 290.75 | 290.80 | 288.40 | 288.85 | 289.30 | -1.35 | -0.90 | 5038 | 46436 | -14 |
| 2002 | 293.45 | 291.95 | 291.95 | 290.00 | 291.45 | 291.10 | -2.00 | -2.35 | 6 | 22 | 0 |
| 小计 | 215534 | 489360 / 2318 | |||||||||
| 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 | |||||||||||
| 1903 | 3673 | 3655 | 3655 | 3649 | 3649 | 3652 | -24 | -21 | 24 | 340 | -20 |
| 1904 | 3694 | 3694 | 3694 | 3652 | 3652 | 3658 | -42 | -36 | 48 | 622 | -32 |
| 1905 | 3682 | 3684 | 3686 | 3648 | 3652 | 3664 | -30 | -18 | 254 | 470 | -2 |
| 1906 | 3686 | 3683 | 3691 | 3648 | 3657 | 3667 | -29 | -19 | 472070 | 740744 | -6214 |
| 1907 | 3728 | 3728 | 3728 | 0 | 0 | 0 | 90 | 0 | |||
| 1908 | 3700 | 3700 | 3700 | 0 | 0 | 0 | 236 | 0 | |||
| 1909 | 3720 | 3714 | 3714 | 3677 | 3688 | 3693 | -32 | -27 | 178 | 514 | 32 |
| 1910 | 3705 | 3705 | 3705 | 0 | 0 | 0 | 202 | 0 | |||
| 1911 | 3714 | 3714 | 3714 | 0 | 0 | 0 | 90 | 0 | |||
| 1912 | 3730 | 3738 | 3740 | 3700 | 3707 | 3714 | -23 | -16 | 25280 | 77550 | 7700 |
| 2001 | 3744 | 3756 | 3758 | 3724 | 3730 | 3739 | -14 | -5 | 28 | 102 | 18 |
| 2002 | 3804 | 3804 | 3804 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 497882 | 820960 / 1482 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
