| 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 | 50030 | 50370 | 50580 | 49860 | 49860 | 50060 | -170 | 30 | 43000 | 83110 | -4660 |
| 1904 | 50270 | 50530 | 50810 | 49980 | 50010 | 50340 | -260 | 70 | 196842 | 217350 | -7582 |
| 1905 | 50230 | 50520 | 50780 | 49930 | 49940 | 50300 | -290 | 70 | 179698 | 209392 | 4680 |
| 1906 | 50170 | 50400 | 50700 | 49850 | 49870 | 50210 | -300 | 40 | 36770 | 98192 | 3722 |
| 1907 | 50150 | 50410 | 50660 | 49850 | 49870 | 50180 | -280 | 30 | 13292 | 29920 | 1614 |
| 1908 | 50120 | 50410 | 50660 | 49880 | 49880 | 50260 | -240 | 140 | 1910 | 14570 | 156 |
| 1909 | 50140 | 50430 | 50670 | 49900 | 49920 | 50280 | -220 | 140 | 1380 | 6474 | 244 |
| 1910 | 50150 | 50430 | 50700 | 49900 | 49900 | 50250 | -250 | 100 | 390 | 2768 | 94 |
| 1911 | 50150 | 50370 | 50660 | 49940 | 49940 | 50250 | -210 | 100 | 390 | 1782 | 78 |
| 1912 | 50180 | 50580 | 50660 | 49930 | 49930 | 50230 | -250 | 50 | 352 | 5654 | 62 |
| 2001 | 50120 | 50560 | 50580 | 49950 | 49950 | 50240 | -170 | 120 | 44 | 494 | 6 |
| 2002 | 50190 | 50260 | 50260 | 50080 | 50080 | 50140 | -110 | -50 | 8 | 80 | 2 |
| 小计 | 474076 | 669786 / -1584 | |||||||||
| 合计 | 474076 | ||||||||||
| 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 | 13600 | 13640 | 13710 | 13635 | 13705 | 13680 | 105 | 80 | 24560 | 95420 | -4620 |
| 1904 | 13655 | 13685 | 13755 | 13665 | 13750 | 13715 | 95 | 60 | 84560 | 218182 | 2912 |
| 1905 | 13650 | 13670 | 13750 | 13660 | 13735 | 13710 | 85 | 60 | 174464 | 332896 | 3218 |
| 1906 | 13665 | 13720 | 13770 | 13680 | 13755 | 13730 | 90 | 65 | 39286 | 148484 | 6406 |
| 1907 | 13700 | 13750 | 13810 | 13725 | 13800 | 13780 | 100 | 80 | 10814 | 46632 | 1374 |
| 1908 | 13760 | 13795 | 13850 | 13770 | 13845 | 13815 | 85 | 55 | 1924 | 24858 | -278 |
| 1909 | 13810 | 13855 | 13905 | 13830 | 13900 | 13875 | 90 | 65 | 574 | 8258 | 12 |
| 1910 | 13850 | 13920 | 13945 | 13890 | 13930 | 13915 | 80 | 65 | 390 | 1930 | 224 |
| 1911 | 13910 | 13975 | 13990 | 13930 | 13970 | 13965 | 60 | 55 | 474 | 924 | -166 |
| 1912 | 13935 | 13935 | 14005 | 13915 | 14005 | 13940 | 70 | 5 | 28 | 524 | 10 |
| 2001 | 13980 | 14010 | 14045 | 14010 | 14040 | 14030 | 60 | 50 | 6 | 94 | -2 |
| 2002 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 337080 | 878254 / 9090 | |||||||||
| 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 | 21995 | 22315 | 22385 | 22100 | 22200 | 22195 | 205 | 200 | 18460 | 48510 | -4450 |
| 1904 | 21960 | 22305 | 22350 | 22045 | 22125 | 22185 | 165 | 225 | 434094 | 216384 | -9770 |
| 1905 | 21700 | 22025 | 22090 | 21775 | 21890 | 21920 | 190 | 220 | 182124 | 167814 | 10448 |
| 1906 | 21505 | 21790 | 21865 | 21555 | 21680 | 21715 | 175 | 210 | 32994 | 67162 | 1424 |
| 1907 | 21345 | 21630 | 21680 | 21385 | 21490 | 21530 | 145 | 185 | 9228 | 19018 | 2260 |
| 1908 | 21165 | 21450 | 21505 | 21220 | 21345 | 21350 | 180 | 185 | 466 | 1724 | -74 |
| 1909 | 21020 | 21335 | 21350 | 21050 | 21205 | 21175 | 185 | 155 | 206 | 1280 | -56 |
| 1910 | 20870 | 21090 | 21230 | 20995 | 21095 | 21080 | 225 | 210 | 40 | 372 | -4 |
| 1911 | 20815 | 21075 | 21075 | 20915 | 20940 | 20965 | 125 | 150 | 14 | 298 | -4 |
| 1912 | 20670 | 20920 | 21020 | 20795 | 21020 | 20915 | 350 | 245 | 26 | 698 | 14 |
| 2001 | 20625 | 20865 | 20920 | 20700 | 20725 | 20765 | 100 | 140 | 60 | 222 | -8 |
| 2002 | 20490 | 20770 | 20850 | 20745 | 20745 | 20790 | 255 | 300 | 14 | 34 | 10 |
| 小计 | 677726 | 523516 / -210 | |||||||||
| 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 | 17565 | 17745 | 17745 | 17635 | 17650 | 17665 | 85 | 100 | 2820 | 4740 | -1090 |
| 1904 | 17615 | 17780 | 17800 | 17650 | 17710 | 17700 | 95 | 85 | 37288 | 41244 | -4012 |
| 1905 | 17520 | 17680 | 17705 | 17555 | 17620 | 17615 | 100 | 95 | 10052 | 24130 | 794 |
| 1906 | 17500 | 17650 | 17685 | 17540 | 17580 | 17575 | 80 | 75 | 826 | 2684 | 258 |
| 1907 | 17490 | 17585 | 17595 | 17550 | 17550 | 17570 | 60 | 80 | 72 | 266 | 16 |
| 1908 | 17525 | 17525 | 17525 | 0 | 0 | 0 | 74 | 0 | |||
| 1909 | 17495 | 17555 | 17565 | 17510 | 17510 | 17530 | 15 | 35 | 14 | 142 | 0 |
| 1910 | 17455 | 17505 | 17505 | 17505 | 17505 | 17505 | 50 | 50 | 4 | 130 | -2 |
| 1911 | 17435 | 17435 | 17435 | 0 | 0 | 0 | 78 | 0 | |||
| 1912 | 17425 | 17510 | 17530 | 17510 | 17530 | 17520 | 105 | 95 | 6 | 48 | -4 |
| 2001 | 17485 | 17485 | 17485 | 0 | 0 | 0 | 30 | 0 | |||
| 2002 | 17540 | 17515 | 17515 | 17515 | 17515 | 17515 | -25 | -25 | 2 | 6 | 0 |
| 小计 | 51084 | 73572 / -4040 | |||||||||
| 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 | 103250 | 104780 | 105680 | 104350 | 105170 | 104900 | 1920 | 1650 | 2124 | 5580 | -216 |
| 1904 | 103540 | 105130 | 106090 | 104340 | 105240 | 105190 | 1700 | 1650 | 5058 | 27982 | -1150 |
| 1905 | 103160 | 104690 | 105630 | 103920 | 104910 | 104700 | 1750 | 1540 | 745606 | 306020 | -6464 |
| 1906 | 102870 | 104430 | 105250 | 103670 | 104540 | 104390 | 1670 | 1520 | 113226 | 66834 | 3076 |
| 1907 | 102820 | 104350 | 105100 | 103430 | 104230 | 104280 | 1410 | 1460 | 41712 | 24162 | 384 |
| 1908 | 102750 | 104290 | 105070 | 103510 | 104340 | 104220 | 1590 | 1470 | 38988 | 7352 | 950 |
| 1909 | 102870 | 104250 | 104880 | 103500 | 104070 | 104200 | 1200 | 1330 | 8716 | 20768 | 932 |
| 1910 | 102150 | 104740 | 104740 | 104740 | 104740 | 104740 | 2590 | 2590 | 2 | 52 | 2 |
| 1911 | 103220 | 104400 | 104890 | 103750 | 104600 | 104290 | 1380 | 1070 | 32 | 106 | 2 |
| 1912 | 103650 | 105210 | 105210 | 104280 | 104280 | 104920 | 630 | 1270 | 14 | 32 | 10 |
| 2001 | 102920 | 104320 | 105120 | 103770 | 104740 | 104440 | 1820 | 1520 | 186 | 282 | 16 |
| 2002 | 103850 | 103890 | 103890 | 40 | 40 | 0 | 12 | 0 | |||
| 小计 | 955664 | 459182 / -2458 | |||||||||
| 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 | 150880 | 151010 | 151350 | 150100 | 150300 | 150630 | -580 | -250 | 17018 | 34618 | 296 |
| 1906 | 152900 | 152090 | 152090 | -810 | -810 | 0 | 2 | 0 | |||
| 1907 | 151480 | 151480 | 151480 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 152290 | 152640 | 152730 | 151420 | 151800 | 151980 | -490 | -310 | 590 | 3378 | 114 |
| 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 | 151990 | 152600 | 152890 | 151990 | 152520 | 152410 | 530 | 420 | 34 | 180 | 4 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17642 | 38188 / 414 | |||||||||
| 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 | 286.30 | 284.70 | 285.90 | 281.10 | 281.30 | 283.60 | -5.00 | -2.70 | 824 | 1074 | -106 |
| 1905 | 286.30 | 283.75 | 285.30 | 280.65 | 281.50 | 283.15 | -4.80 | -3.15 | 56 | 30 | 18 |
| 1906 | 286.55 | 285.00 | 286.15 | 281.45 | 281.80 | 283.60 | -4.75 | -2.95 | 275324 | 308826 | 32 |
| 1908 | 287.60 | 286.20 | 287.20 | 282.60 | 282.90 | 284.75 | -4.70 | -2.85 | 38376 | 108864 | 8290 |
| 1910 | 288.40 | 287.10 | 288.20 | 283.70 | 284.05 | 285.20 | -4.35 | -3.20 | 8190 | 29022 | -3320 |
| 1912 | 289.30 | 288.20 | 289.10 | 284.30 | 284.90 | 285.95 | -4.40 | -3.35 | 13846 | 47022 | 586 |
| 2002 | 291.10 | 287.60 | 287.60 | -3.50 | -3.50 | 0 | 22 | 0 | |||
| 小计 | 336616 | 494860 / 5500 | |||||||||
| 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 | 3652 | 3586 | 3600 | 3586 | 3600 | 3586 | -52 | -66 | 124 | 216 | -124 |
| 1904 | 3658 | 3647 | 3647 | 3573 | 3573 | 3595 | -85 | -63 | 48 | 600 | -22 |
| 1905 | 3664 | 3635 | 3650 | 3567 | 3576 | 3615 | -88 | -49 | 322 | 486 | 16 |
| 1906 | 3667 | 3648 | 3653 | 3570 | 3574 | 3610 | -93 | -57 | 763880 | 741786 | 1042 |
| 1907 | 3728 | 3641 | 3641 | 3605 | 3605 | 3634 | -123 | -94 | 22 | 84 | -6 |
| 1908 | 3700 | 3636 | 3636 | 3608 | 3624 | 3625 | -76 | -75 | 12 | 242 | 6 |
| 1909 | 3693 | 3675 | 3690 | 3601 | 3613 | 3644 | -80 | -49 | 482 | 502 | -12 |
| 1910 | 3705 | 3629 | 3629 | 3614 | 3614 | 3621 | -91 | -84 | 8 | 202 | 0 |
| 1911 | 3714 | 3689 | 3689 | 3623 | 3623 | 3647 | -91 | -67 | 12 | 90 | 0 |
| 1912 | 3714 | 3700 | 3706 | 3624 | 3630 | 3661 | -84 | -53 | 100656 | 106886 | 29336 |
| 2001 | 3739 | 3713 | 3780 | 3640 | 3641 | 3671 | -98 | -68 | 80 | 114 | 12 |
| 2002 | 3804 | 3671 | 3671 | 3671 | 3671 | 3671 | -133 | -133 | 2 | 2 | 2 |
| 小计 | 865648 | 851210 / 30250 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
