| 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 | 49870 | 49710 | 49800 | 49600 | 49620 | 49710 | -250 | -160 | 23570 | 63160 | -4590 |
| 1904 | 49720 | 49510 | 49620 | 49370 | 49420 | 49480 | -300 | -240 | 80910 | 177692 | 296 |
| 1905 | 49390 | 49220 | 49300 | 48990 | 49040 | 49150 | -350 | -240 | 152736 | 231054 | 2126 |
| 1906 | 49290 | 49200 | 49240 | 48930 | 49000 | 49080 | -290 | -210 | 34404 | 109016 | -326 |
| 1907 | 49260 | 48970 | 49190 | 48870 | 48930 | 49020 | -330 | -240 | 13074 | 48460 | 1692 |
| 1908 | 49200 | 49030 | 49160 | 48850 | 48890 | 49010 | -310 | -190 | 6418 | 20240 | 388 |
| 1909 | 49140 | 48930 | 49160 | 48810 | 48840 | 48960 | -300 | -180 | 4044 | 12230 | 340 |
| 1910 | 49120 | 48890 | 49050 | 48770 | 48820 | 48930 | -300 | -190 | 2388 | 4136 | 602 |
| 1911 | 49060 | 48980 | 49020 | 48780 | 48810 | 48860 | -250 | -200 | 744 | 2670 | 150 |
| 1912 | 49080 | 48940 | 49010 | 48760 | 48760 | 48850 | -320 | -230 | 1076 | 6536 | 448 |
| 2001 | 49120 | 48930 | 48930 | 48750 | 48800 | 48810 | -320 | -310 | 536 | 968 | 182 |
| 2002 | 49090 | 48880 | 48930 | 48750 | 48790 | 48830 | -300 | -260 | 274 | 530 | 162 |
| 小计 | 320174 | 676692 / 1470 | |||||||||
| 合计 | 320174 | ||||||||||
| 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 | 13670 | 13690 | 13710 | 13650 | 13685 | 13670 | 15 | 0 | 9500 | 86200 | 970 |
| 1904 | 13615 | 13610 | 13645 | 13570 | 13620 | 13605 | 5 | -10 | 43670 | 180842 | -5720 |
| 1905 | 13485 | 13480 | 13535 | 13465 | 13510 | 13500 | 25 | 15 | 134064 | 303948 | -6072 |
| 1906 | 13500 | 13515 | 13545 | 13490 | 13530 | 13515 | 30 | 15 | 36114 | 164154 | 2792 |
| 1907 | 13520 | 13540 | 13580 | 13520 | 13570 | 13550 | 50 | 30 | 33704 | 74926 | 2474 |
| 1908 | 13560 | 13540 | 13620 | 13540 | 13610 | 13590 | 50 | 30 | 7014 | 32888 | 1222 |
| 1909 | 13570 | 13600 | 13660 | 13600 | 13645 | 13635 | 75 | 65 | 7370 | 18134 | 92 |
| 1910 | 13590 | 13650 | 13690 | 13630 | 13680 | 13660 | 90 | 70 | 1600 | 6154 | -710 |
| 1911 | 13635 | 13685 | 13715 | 13685 | 13715 | 13700 | 80 | 65 | 70 | 1050 | -14 |
| 1912 | 13695 | 13775 | 13775 | 13725 | 13760 | 13745 | 65 | 50 | 82 | 592 | 2 |
| 2001 | 13725 | 13725 | 13725 | 0 | 0 | 0 | 210 | 0 | |||
| 2002 | 13770 | 13810 | 13855 | 13810 | 13855 | 13815 | 85 | 45 | 10 | 108 | 0 |
| 小计 | 273198 | 869206 / -4964 | |||||||||
| 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 | 22105 | 22050 | 22085 | 21800 | 21800 | 21890 | -305 | -215 | 15490 | 37010 | -1740 |
| 1904 | 21985 | 21865 | 21885 | 21560 | 21590 | 21685 | -395 | -300 | 259780 | 159860 | -11352 |
| 1905 | 21685 | 21575 | 21590 | 21175 | 21190 | 21330 | -495 | -355 | 275654 | 216580 | 25324 |
| 1906 | 21455 | 21345 | 21385 | 20970 | 20985 | 21130 | -470 | -325 | 54302 | 84836 | 4880 |
| 1907 | 21250 | 21170 | 21185 | 20765 | 20775 | 20940 | -475 | -310 | 14510 | 28228 | 2232 |
| 1908 | 21090 | 20985 | 21015 | 20615 | 20640 | 20770 | -450 | -320 | 1632 | 2540 | 88 |
| 1909 | 20950 | 20890 | 20890 | 20490 | 20490 | 20660 | -460 | -290 | 166 | 1304 | -18 |
| 1910 | 20905 | 20760 | 20760 | 20445 | 20445 | 20530 | -460 | -375 | 58 | 418 | -18 |
| 1911 | 20765 | 20410 | 20515 | 20325 | 20325 | 20390 | -440 | -375 | 18 | 282 | 4 |
| 1912 | 20615 | 20465 | 20465 | 20275 | 20355 | 20335 | -260 | -280 | 174 | 826 | 76 |
| 2001 | 20520 | 20440 | 20440 | 20155 | 20155 | 20225 | -365 | -295 | 104 | 248 | 28 |
| 2002 | 20475 | 20335 | 20335 | 20080 | 20080 | 20115 | -395 | -360 | 104 | 116 | 70 |
| 小计 | 621992 | 532248 / 19574 | |||||||||
| 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 | 17575 | 17505 | 17585 | 17480 | 17480 | 17525 | -95 | -50 | 480 | 3000 | -200 |
| 1904 | 17540 | 17525 | 17565 | 17395 | 17475 | 17465 | -65 | -75 | 23782 | 37152 | -942 |
| 1905 | 17440 | 17485 | 17485 | 17275 | 17340 | 17345 | -100 | -95 | 10482 | 27706 | 706 |
| 1906 | 17350 | 17370 | 17390 | 17220 | 17280 | 17275 | -70 | -75 | 698 | 3182 | 120 |
| 1907 | 17325 | 17225 | 17255 | 17200 | 17200 | 17220 | -125 | -105 | 84 | 354 | 44 |
| 1908 | 17330 | 17330 | 17330 | 0 | 0 | 0 | 78 | 0 | |||
| 1909 | 17335 | 17195 | 17200 | 17155 | 17155 | 17180 | -180 | -155 | 6 | 132 | -6 |
| 1910 | 17285 | 17210 | 17210 | 17210 | 17210 | 17210 | -75 | -75 | 2 | 136 | -2 |
| 1911 | 17310 | 17220 | 17220 | 17220 | 17220 | 17220 | -90 | -90 | 2 | 74 | -2 |
| 1912 | 17305 | 17230 | 17230 | 17230 | 17230 | 17230 | -75 | -75 | 2 | 54 | 0 |
| 2001 | 17180 | 17180 | 17180 | 0 | 0 | 0 | 30 | 0 | |||
| 2002 | 17305 | 17305 | 17305 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 35538 | 71904 / -282 | |||||||||
| 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 | 107470 | 106150 | 106150 | 104000 | 104000 | 104370 | -3470 | -3100 | 1020 | 5580 | -924 |
| 1904 | 106600 | 105220 | 105420 | 103050 | 103140 | 104170 | -3460 | -2430 | 9470 | 18828 | -2390 |
| 1905 | 105550 | 104320 | 104430 | 102000 | 102100 | 102960 | -3450 | -2590 | 797442 | 270832 | -17142 |
| 1906 | 105230 | 104090 | 104160 | 101630 | 101670 | 102670 | -3560 | -2560 | 121928 | 71974 | 4054 |
| 1907 | 105130 | 104000 | 104170 | 101700 | 101730 | 102720 | -3400 | -2410 | 49554 | 34238 | 1106 |
| 1908 | 104850 | 103780 | 103930 | 101500 | 101500 | 102420 | -3350 | -2430 | 36828 | 6290 | 1030 |
| 1909 | 104700 | 103940 | 104020 | 101520 | 101600 | 102530 | -3100 | -2170 | 16488 | 22476 | -212 |
| 1910 | 104640 | 102220 | 102460 | 100760 | 101850 | 101640 | -2790 | -3000 | 30 | 54 | -2 |
| 1911 | 104670 | 102800 | 102800 | 102030 | 102050 | 102260 | -2620 | -2410 | 32 | 134 | -4 |
| 1912 | 104790 | 102750 | 102750 | -2040 | -2040 | 0 | 28 | 0 | |||
| 2001 | 104370 | 103160 | 103160 | 101500 | 101500 | 102310 | -2870 | -2060 | 86 | 306 | -18 |
| 2002 | 103990 | 102450 | 102450 | 102430 | 102430 | 102440 | -1560 | -1550 | 14 | 14 | -2 |
| 小计 | 1032892 | 430754 / -14504 | |||||||||
| 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 | 148590 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148540 | 148500 | 148960 | 147100 | 147140 | 147850 | -1400 | -690 | 21864 | 30368 | -250 |
| 1906 | 151520 | 149130 | 149130 | 147770 | 147770 | 148550 | -3750 | -2970 | 10 | 4 | 2 |
| 1907 | 149590 | 146650 | 146650 | -2940 | -2940 | 0 | 0 | 0 | |||
| 1908 | 151360 | 148390 | 148390 | -2970 | -2970 | 0 | 0 | 0 | |||
| 1909 | 149800 | 149920 | 150200 | 148520 | 148650 | 149200 | -1150 | -600 | 1658 | 6514 | 604 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150290 | 149690 | 149690 | -600 | -600 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151710 | 151710 | -110 | -110 | 0 | 4 | 0 | |||
| 2001 | 150370 | 150370 | 150370 | 148980 | 149260 | 150160 | -1110 | -210 | 70 | 244 | 34 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 23602 | 37140 / 390 | |||||||||
| 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 | 281.20 | 281.10 | 283.70 | 280.45 | 283.10 | 282.20 | 1.90 | 1.00 | 92 | 814 | -42 |
| 1905 | 281.05 | 280.90 | 282.20 | 280.50 | 282.20 | 281.25 | 1.15 | 0.20 | 48 | 16 | -2 |
| 1906 | 281.40 | 281.60 | 283.75 | 280.75 | 283.55 | 282.15 | 2.15 | 0.75 | 203048 | 324006 | 11130 |
| 1908 | 282.50 | 282.30 | 284.70 | 281.85 | 284.65 | 283.05 | 2.15 | 0.55 | 28526 | 122386 | 3078 |
| 1910 | 283.60 | 283.70 | 285.80 | 282.90 | 285.65 | 284.25 | 2.05 | 0.65 | 13700 | 29694 | -1578 |
| 1912 | 284.35 | 284.55 | 286.65 | 283.80 | 286.60 | 285.75 | 2.25 | 1.40 | 12900 | 58270 | 7724 |
| 2002 | 286.10 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | 1.85 | 1.85 | 2 | 32 | 0 |
| 小计 | 258316 | 535218 / 20310 | |||||||||
| 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 | 3581 | 3581 | 3581 | 0 | 0 | 0 | 224 | 0 | |||
| 1904 | 3594 | 3595 | 3610 | 3594 | 3610 | 3605 | 16 | 11 | 50 | 874 | -22 |
| 1905 | 3572 | 3574 | 3612 | 3548 | 3589 | 3576 | 17 | 4 | 318 | 598 | -36 |
| 1906 | 3563 | 3565 | 3584 | 3542 | 3578 | 3561 | 15 | -2 | 389170 | 728466 | -9302 |
| 1907 | 3581 | 3586 | 3591 | 3579 | 3591 | 3587 | 10 | 6 | 18 | 80 | -8 |
| 1908 | 3569 | 3575 | 3575 | 6 | 6 | 0 | 238 | 0 | |||
| 1909 | 3587 | 3579 | 3605 | 3563 | 3605 | 3585 | 18 | -2 | 150 | 562 | 2 |
| 1910 | 3602 | 3586 | 3595 | 3583 | 3588 | 3585 | -14 | -17 | 18 | 170 | -12 |
| 1911 | 3599 | 3592 | 3607 | 3592 | 3607 | 3600 | 8 | 1 | 10 | 96 | 2 |
| 1912 | 3607 | 3611 | 3631 | 3590 | 3627 | 3609 | 20 | 2 | 69370 | 168206 | 8300 |
| 2001 | 3617 | 3601 | 3632 | 3601 | 3630 | 3617 | 13 | 0 | 10 | 158 | -2 |
| 2002 | 3627 | 3627 | 3627 | 0 | 0 | 0 | 18 | 0 | |||
| 小计 | 459114 | 899690 / -1078 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
