| 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 | 49960 | 50020 | 50110 | 49840 | 49920 | 49920 | -40 | -40 | 28670 | 69250 | -4230 |
| 1904 | 49910 | 50000 | 50080 | 49730 | 49840 | 49890 | -70 | -20 | 99372 | 184428 | -10274 |
| 1905 | 49550 | 49620 | 49670 | 49340 | 49400 | 49460 | -150 | -90 | 132836 | 235600 | 11732 |
| 1906 | 49430 | 49500 | 49530 | 49220 | 49300 | 49340 | -130 | -90 | 48878 | 103708 | -1682 |
| 1907 | 49390 | 49470 | 49500 | 49110 | 49240 | 49260 | -150 | -130 | 24470 | 42654 | 3490 |
| 1908 | 49390 | 49630 | 49630 | 49010 | 49160 | 49210 | -230 | -180 | 12962 | 19910 | 1902 |
| 1909 | 49360 | 49470 | 49470 | 48990 | 49090 | 49160 | -270 | -200 | 7884 | 10764 | 2788 |
| 1910 | 49380 | 49520 | 49520 | 49030 | 49100 | 49150 | -280 | -230 | 2244 | 3478 | 438 |
| 1911 | 49350 | 49370 | 49400 | 49010 | 49100 | 49130 | -250 | -220 | 932 | 2586 | 322 |
| 1912 | 49350 | 49400 | 49420 | 49010 | 49090 | 49160 | -260 | -190 | 1118 | 5960 | -384 |
| 2001 | 49420 | 49400 | 49410 | 49030 | 49070 | 49140 | -350 | -280 | 502 | 748 | 182 |
| 2002 | 49440 | 49420 | 49420 | 49020 | 49020 | 49080 | -420 | -360 | 130 | 222 | 58 |
| 小计 | 359998 | 679308 / 4342 | |||||||||
| 合计 | 359998 | ||||||||||
| 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 | 13710 | 13660 | 13730 | 13655 | 13655 | 13705 | -55 | -5 | 16220 | 81110 | 860 |
| 1904 | 13710 | 13735 | 13740 | 13640 | 13645 | 13705 | -65 | -5 | 58452 | 186354 | -4802 |
| 1905 | 13580 | 13600 | 13600 | 13505 | 13505 | 13560 | -75 | -20 | 129242 | 321816 | -184 |
| 1906 | 13600 | 13605 | 13615 | 13505 | 13520 | 13565 | -80 | -35 | 39808 | 158286 | -632 |
| 1907 | 13635 | 13605 | 13635 | 13510 | 13535 | 13570 | -100 | -65 | 31822 | 71024 | 6636 |
| 1908 | 13685 | 13670 | 13680 | 13540 | 13580 | 13610 | -105 | -75 | 12044 | 31416 | 1128 |
| 1909 | 13720 | 13705 | 13725 | 13565 | 13600 | 13640 | -120 | -80 | 8316 | 15888 | 2052 |
| 1910 | 13760 | 13750 | 13750 | 13590 | 13640 | 13670 | -120 | -90 | 4004 | 6384 | 1672 |
| 1911 | 13790 | 13795 | 13795 | 13640 | 13675 | 13715 | -115 | -75 | 294 | 1058 | 32 |
| 1912 | 13815 | 13780 | 13780 | 13680 | 13735 | 13750 | -80 | -65 | 56 | 570 | 32 |
| 2001 | 13930 | 13865 | 13880 | 13720 | 13740 | 13795 | -190 | -135 | 64 | 140 | 38 |
| 2002 | 14055 | 13905 | 13910 | 13845 | 13845 | 13865 | -210 | -190 | 12 | 48 | -4 |
| 小计 | 300334 | 874094 / 6828 | |||||||||
| 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 | 21980 | 21990 | 22200 | 21990 | 22060 | 22085 | 80 | 105 | 11250 | 38060 | -2620 |
| 1904 | 21940 | 21960 | 22140 | 21910 | 21955 | 22015 | 15 | 75 | 280138 | 185034 | -4056 |
| 1905 | 21565 | 21570 | 21725 | 21530 | 21565 | 21615 | 0 | 50 | 166354 | 185432 | 4130 |
| 1906 | 21305 | 21355 | 21480 | 21300 | 21320 | 21375 | 15 | 70 | 46830 | 77174 | 5162 |
| 1907 | 21155 | 21150 | 21270 | 21070 | 21100 | 21165 | -55 | 10 | 13432 | 24492 | 2028 |
| 1908 | 20975 | 21000 | 21080 | 20890 | 20890 | 20980 | -85 | 5 | 1110 | 2060 | 222 |
| 1909 | 20830 | 20905 | 20975 | 20765 | 20810 | 20870 | -20 | 40 | 196 | 1356 | 10 |
| 1910 | 20740 | 20820 | 20835 | 20680 | 20710 | 20770 | -30 | 30 | 46 | 380 | 4 |
| 1911 | 20705 | 20675 | 20735 | 20610 | 20610 | 20670 | -95 | -35 | 16 | 278 | -4 |
| 1912 | 20585 | 20590 | 20645 | 20480 | 20480 | 20570 | -105 | -15 | 60 | 714 | 18 |
| 2001 | 20400 | 20530 | 20550 | 20450 | 20450 | 20490 | 50 | 90 | 18 | 218 | -6 |
| 2002 | 20350 | 20420 | 20420 | 20320 | 20320 | 20345 | -30 | -5 | 12 | 40 | 4 |
| 小计 | 519462 | 515238 / 4892 | |||||||||
| 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 | 17605 | 17650 | 17655 | 17515 | 17530 | 17580 | -75 | -25 | 1250 | 3050 | -710 |
| 1904 | 17615 | 17620 | 17635 | 17490 | 17525 | 17550 | -90 | -65 | 27662 | 35978 | -2458 |
| 1905 | 17410 | 17450 | 18380 | 17300 | 17385 | 17400 | -25 | -10 | 13836 | 26786 | 1354 |
| 1906 | 17385 | 17370 | 17420 | 17250 | 17290 | 17325 | -95 | -60 | 826 | 2910 | 52 |
| 1907 | 17385 | 17375 | 17375 | 17255 | 17285 | 17285 | -100 | -100 | 44 | 304 | 14 |
| 1908 | 17370 | 17310 | 17320 | 17200 | 17200 | 17265 | -170 | -105 | 24 | 80 | 4 |
| 1909 | 17385 | 17255 | 17260 | 17245 | 17260 | 17250 | -125 | -135 | 16 | 136 | 0 |
| 1910 | 17315 | 17280 | 17285 | 17205 | 17270 | 17250 | -45 | -65 | 16 | 140 | 6 |
| 1911 | 17360 | 17265 | 17265 | 17215 | 17215 | 17240 | -145 | -120 | 4 | 86 | 2 |
| 1912 | 17360 | 17275 | 17275 | 17175 | 17175 | 17225 | -185 | -135 | 12 | 56 | 4 |
| 2001 | 17275 | 17180 | 17180 | 17180 | 17180 | 17180 | -95 | -95 | 2 | 30 | 2 |
| 2002 | 17450 | 17305 | 17305 | -145 | -145 | 0 | 6 | 0 | |||
| 小计 | 43692 | 69562 / -1730 | |||||||||
| 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 | 105140 | 106550 | 107700 | 106300 | 107160 | 107160 | 2020 | 2020 | 1212 | 5952 | 144 |
| 1904 | 105470 | 106300 | 107500 | 106300 | 107080 | 107020 | 1610 | 1550 | 10312 | 26106 | -1134 |
| 1905 | 104430 | 105580 | 106460 | 105350 | 106040 | 105920 | 1610 | 1490 | 762616 | 322486 | 5384 |
| 1906 | 104030 | 105220 | 105940 | 104910 | 105470 | 105450 | 1440 | 1420 | 105904 | 66526 | -1460 |
| 1907 | 103870 | 105110 | 105690 | 104750 | 105250 | 105180 | 1380 | 1310 | 54696 | 29216 | 5446 |
| 1908 | 103830 | 104840 | 105320 | 104460 | 104920 | 104840 | 1090 | 1010 | 37950 | 4770 | -1380 |
| 1909 | 103790 | 104760 | 105120 | 104310 | 104860 | 104690 | 1070 | 900 | 18914 | 22622 | -86 |
| 1910 | 104740 | 104940 | 105820 | 104320 | 105320 | 105140 | 580 | 400 | 32 | 60 | 8 |
| 1911 | 103390 | 104770 | 104860 | 104300 | 104460 | 104590 | 1070 | 1200 | 82 | 136 | 38 |
| 1912 | 103950 | 104790 | 104790 | 104790 | 104790 | 104790 | 840 | 840 | 2 | 28 | -2 |
| 2001 | 103750 | 104750 | 105080 | 104040 | 104700 | 104610 | 950 | 860 | 128 | 326 | 24 |
| 2002 | 104420 | 105240 | 105240 | 105240 | 105240 | 105240 | 820 | 820 | 2 | 14 | 2 |
| 小计 | 991850 | 478242 / 6984 | |||||||||
| 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 | 148100 | 148100 | -2400 | -2400 | 0 | 4 | 0 | |||
| 1905 | 149290 | 149630 | 149850 | 148330 | 148480 | 149070 | -810 | -220 | 18054 | 31306 | -1142 |
| 1906 | 152090 | 151520 | 151520 | -570 | -570 | 0 | 2 | 0 | |||
| 1907 | 150130 | 150130 | 150130 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150610 | 150690 | 151080 | 149660 | 149880 | 150310 | -730 | -300 | 1474 | 5016 | 798 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150290 | 150290 | 150290 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 151540 | 151380 | 151440 | 150370 | 150370 | 150950 | -1170 | -590 | 22 | 150 | -6 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19550 | 36484 / -350 | |||||||||
| 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 | 280.80 | 280.35 | 281.80 | 280.15 | 281.80 | 281.05 | 1.00 | 0.25 | 796 | 902 | -140 |
| 1905 | 280.40 | 279.80 | 281.80 | 279.75 | 281.80 | 280.45 | 1.40 | 0.05 | 44 | 20 | -8 |
| 1906 | 280.80 | 280.75 | 282.35 | 280.00 | 282.35 | 281.00 | 1.55 | 0.20 | 177812 | 313180 | 3014 |
| 1908 | 282.00 | 281.85 | 283.45 | 281.20 | 283.40 | 282.35 | 1.40 | 0.35 | 22654 | 116982 | 3594 |
| 1910 | 283.10 | 282.95 | 284.45 | 282.30 | 284.40 | 283.35 | 1.30 | 0.25 | 8744 | 30564 | 1622 |
| 1912 | 284.00 | 283.95 | 285.55 | 283.25 | 285.50 | 284.40 | 1.50 | 0.40 | 5170 | 47166 | 86 |
| 2002 | 285.45 | 285.55 | 286.05 | 285.55 | 286.05 | 285.80 | 0.60 | 0.35 | 4 | 34 | 0 |
| 小计 | 215224 | 508848 / 8168 | |||||||||
| 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 | 3564 | 3568 | 3595 | 3568 | 3595 | 3587 | 31 | 23 | 36 | 228 | -4 |
| 1904 | 3565 | 3557 | 3590 | 3557 | 3590 | 3571 | 25 | 6 | 162 | 712 | 72 |
| 1905 | 3550 | 3553 | 3608 | 3543 | 3608 | 3559 | 58 | 9 | 404 | 654 | 82 |
| 1906 | 3552 | 3552 | 3574 | 3541 | 3573 | 3555 | 21 | 3 | 372268 | 753210 | 3902 |
| 1907 | 3634 | 3565 | 3583 | 3565 | 3583 | 3575 | -51 | -59 | 14 | 94 | 10 |
| 1908 | 3569 | 3569 | 3569 | 0 | 0 | 0 | 238 | 0 | |||
| 1909 | 3586 | 3581 | 3598 | 3578 | 3598 | 3585 | 12 | -1 | 74 | 602 | -4 |
| 1910 | 3586 | 3578 | 3580 | 3578 | 3580 | 3579 | -6 | -7 | 8 | 190 | -4 |
| 1911 | 3605 | 3584 | 3605 | 3584 | 3596 | 3597 | -9 | -8 | 10 | 92 | 4 |
| 1912 | 3601 | 3594 | 3618 | 3586 | 3618 | 3601 | 17 | 0 | 70554 | 145294 | 11474 |
| 2001 | 3622 | 3605 | 3630 | 3605 | 3616 | 3615 | -6 | -7 | 14 | 134 | 8 |
| 2002 | 3634 | 3625 | 3625 | 3625 | 3625 | 3625 | -9 | -9 | 2 | 8 | 0 |
| 小计 | 443546 | 901456 / 15540 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
