| 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 | 49710 | 49520 | 49790 | 49420 | 49760 | 49650 | 50 | -60 | 31180 | 58920 | -4240 |
| 1904 | 49480 | 49210 | 49680 | 49190 | 49630 | 49480 | 150 | 0 | 76318 | 174620 | -3072 |
| 1905 | 49150 | 48820 | 49220 | 48810 | 49190 | 49030 | 40 | -120 | 140418 | 234632 | 3578 |
| 1906 | 49080 | 48800 | 49160 | 48760 | 49130 | 48990 | 50 | -90 | 33834 | 109120 | 104 |
| 1907 | 49020 | 48710 | 49120 | 48700 | 49110 | 48950 | 90 | -70 | 13390 | 48998 | 538 |
| 1908 | 49010 | 48750 | 49110 | 48660 | 49080 | 48930 | 70 | -80 | 7498 | 21992 | 1752 |
| 1909 | 48960 | 48690 | 49100 | 48600 | 49090 | 48940 | 130 | -20 | 6178 | 11376 | -854 |
| 1910 | 48930 | 48640 | 49020 | 48640 | 49020 | 48900 | 90 | -30 | 750 | 4270 | 134 |
| 1911 | 48860 | 48620 | 49050 | 48620 | 49050 | 48880 | 190 | 20 | 338 | 2596 | -74 |
| 1912 | 48850 | 48540 | 49000 | 48540 | 48990 | 48880 | 140 | 30 | 526 | 6608 | 72 |
| 2001 | 48810 | 48620 | 48980 | 48620 | 48940 | 48880 | 130 | 70 | 290 | 896 | -72 |
| 2002 | 48830 | 48780 | 48930 | 48780 | 48930 | 48910 | 100 | 80 | 90 | 470 | -60 |
| 小计 | 310810 | 674498 / -2194 | |||||||||
| 合计 | 310810 | ||||||||||
| 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 | 13685 | 13700 | 13630 | 13700 | 13650 | 30 | -20 | 18930 | 84630 | -1570 |
| 1904 | 13605 | 13620 | 13655 | 13555 | 13645 | 13600 | 40 | -5 | 61928 | 170022 | -10820 |
| 1905 | 13500 | 13520 | 13545 | 13460 | 13525 | 13500 | 25 | 0 | 146380 | 313442 | 9494 |
| 1906 | 13515 | 13545 | 13565 | 13485 | 13555 | 13525 | 40 | 10 | 43554 | 162294 | -1860 |
| 1907 | 13550 | 13570 | 13605 | 13520 | 13585 | 13560 | 35 | 10 | 18396 | 75772 | 846 |
| 1908 | 13590 | 13620 | 13660 | 13570 | 13640 | 13605 | 50 | 15 | 5240 | 32812 | -76 |
| 1909 | 13635 | 13455 | 13700 | 13450 | 13675 | 13650 | 40 | 15 | 9178 | 21664 | 3530 |
| 1910 | 13660 | 13680 | 13730 | 13640 | 13730 | 13705 | 70 | 45 | 6624 | 9366 | 3212 |
| 1911 | 13700 | 13695 | 13775 | 13685 | 13775 | 13705 | 75 | 5 | 122 | 1124 | 74 |
| 1912 | 13745 | 13740 | 13810 | 13735 | 13810 | 13790 | 65 | 45 | 60 | 576 | -16 |
| 2001 | 13725 | 13755 | 13840 | 13755 | 13840 | 13800 | 115 | 75 | 22 | 216 | 6 |
| 2002 | 13815 | 13800 | 13875 | 13800 | 13875 | 13835 | 60 | 20 | 4 | 108 | 0 |
| 小计 | 310438 | 872026 / 2820 | |||||||||
| 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 | 21890 | 21755 | 22040 | 21690 | 22000 | 21915 | 110 | 25 | 13750 | 32910 | -4100 |
| 1904 | 21685 | 21535 | 21930 | 21470 | 21890 | 21720 | 205 | 35 | 168018 | 153090 | -6770 |
| 1905 | 21330 | 21170 | 21565 | 21035 | 21540 | 21345 | 210 | 15 | 401000 | 218818 | 2238 |
| 1906 | 21130 | 20915 | 21340 | 20830 | 21310 | 21140 | 180 | 10 | 66134 | 84602 | -234 |
| 1907 | 20940 | 20735 | 21120 | 20635 | 21095 | 20945 | 155 | 5 | 17000 | 31212 | 2984 |
| 1908 | 20770 | 20610 | 20940 | 20490 | 20940 | 20805 | 170 | 35 | 1280 | 2612 | 72 |
| 1909 | 20660 | 20395 | 20800 | 20355 | 20780 | 20610 | 120 | -50 | 190 | 1318 | 14 |
| 1910 | 20530 | 20360 | 20715 | 20360 | 20645 | 20555 | 115 | 25 | 52 | 414 | -4 |
| 1911 | 20390 | 20330 | 20565 | 20330 | 20565 | 20525 | 175 | 135 | 16 | 278 | -4 |
| 1912 | 20335 | 20250 | 20500 | 20240 | 20420 | 20395 | 85 | 60 | 190 | 824 | -2 |
| 2001 | 20225 | 20300 | 20370 | 20275 | 20335 | 20305 | 110 | 80 | 110 | 226 | -22 |
| 2002 | 20115 | 19980 | 20240 | 19980 | 20200 | 20190 | 85 | 75 | 90 | 80 | -36 |
| 小计 | 667830 | 526384 / -5864 | |||||||||
| 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 | 17525 | 17475 | 17530 | 17430 | 17465 | 17460 | -60 | -65 | 950 | 2800 | -200 |
| 1904 | 17465 | 17445 | 17555 | 17365 | 17465 | 17450 | 0 | -15 | 23510 | 36226 | -926 |
| 1905 | 17345 | 17325 | 17380 | 17255 | 17345 | 17310 | 0 | -35 | 10462 | 28776 | 1070 |
| 1906 | 17275 | 17260 | 17340 | 17200 | 17320 | 17260 | 45 | -15 | 1180 | 3564 | 382 |
| 1907 | 17220 | 17195 | 17320 | 17160 | 17290 | 17235 | 70 | 15 | 58 | 360 | 6 |
| 1908 | 17330 | 17305 | 17350 | 17305 | 17305 | 17325 | -25 | -5 | 16 | 92 | 14 |
| 1909 | 17180 | 17195 | 17195 | 17160 | 17160 | 17175 | -20 | -5 | 4 | 130 | -2 |
| 1910 | 17210 | 17210 | 17210 | 0 | 0 | 0 | 136 | 0 | |||
| 1911 | 17220 | 17220 | 17220 | 0 | 0 | 0 | 74 | 0 | |||
| 1912 | 17230 | 17125 | 17125 | 17120 | 17125 | 17120 | -105 | -110 | 6 | 52 | -2 |
| 2001 | 17180 | 17095 | 17200 | 17095 | 17200 | 17160 | 20 | -20 | 6 | 32 | 2 |
| 2002 | 17305 | 17300 | 17300 | -5 | -5 | 0 | 6 | 0 | |||
| 小计 | 36192 | 72248 / 344 | |||||||||
| 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 | 104370 | 104250 | 104550 | 103460 | 103460 | 104080 | -910 | -290 | 864 | 5688 | 108 |
| 1904 | 104170 | 103210 | 103800 | 102810 | 103290 | 103340 | -880 | -830 | 6376 | 17606 | -1222 |
| 1905 | 102960 | 102220 | 102920 | 101700 | 102250 | 102370 | -710 | -590 | 566728 | 256726 | -14106 |
| 1906 | 102670 | 101750 | 102560 | 101470 | 102000 | 102110 | -670 | -560 | 93530 | 74716 | 2742 |
| 1907 | 102720 | 101850 | 102580 | 101480 | 101890 | 102140 | -830 | -580 | 35792 | 32768 | -1470 |
| 1908 | 102420 | 101500 | 102430 | 101300 | 101810 | 101950 | -610 | -470 | 31558 | 5894 | -396 |
| 1909 | 102530 | 101200 | 102350 | 101200 | 101640 | 101880 | -890 | -650 | 7760 | 23590 | 1114 |
| 1910 | 101640 | 101390 | 101390 | 101390 | 101390 | 101390 | -250 | -250 | 2 | 54 | 0 |
| 1911 | 102260 | 101380 | 101810 | 101370 | 101370 | 101580 | -890 | -680 | 8 | 134 | 0 |
| 1912 | 102750 | 102750 | 102750 | 0 | 0 | 0 | 28 | 0 | |||
| 2001 | 102310 | 101710 | 102240 | 101500 | 101900 | 101950 | -410 | -360 | 124 | 334 | 28 |
| 2002 | 102440 | 102310 | 102310 | 102310 | 102310 | 102310 | -130 | -130 | 2 | 12 | -2 |
| 小计 | 742744 | 417550 / -13204 | |||||||||
| 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 | 147850 | 147200 | 147760 | 146710 | 146900 | 147270 | -950 | -580 | 16448 | 31546 | 1178 |
| 1906 | 148550 | 147390 | 147390 | 147130 | 147130 | 147210 | -1420 | -1340 | 6 | 8 | 4 |
| 1907 | 146650 | 145330 | 145330 | -1320 | -1320 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149200 | 148640 | 149180 | 148220 | 148450 | 148700 | -750 | -500 | 2314 | 7716 | 1202 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 149690 | 149190 | 149190 | -500 | -500 | 0 | 2 | 0 | |||
| 1912 | 151710 | 151200 | 151200 | -510 | -510 | 0 | 4 | 0 | |||
| 2001 | 150160 | 150240 | 150240 | 148960 | 148960 | 149450 | -1200 | -710 | 8 | 242 | -2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18776 | 39522 / 2382 | |||||||||
| 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 | 282.20 | 283.30 | 285.20 | 283.30 | 284.80 | 284.50 | 2.60 | 2.30 | 80 | 790 | -24 |
| 1905 | 281.25 | 282.95 | 286.90 | 282.95 | 284.45 | 285.30 | 3.20 | 4.05 | 294 | 48 | 32 |
| 1906 | 282.15 | 283.70 | 285.50 | 283.35 | 284.75 | 284.65 | 2.60 | 2.50 | 207238 | 325180 | 1174 |
| 1908 | 283.05 | 284.65 | 286.55 | 284.50 | 285.85 | 285.75 | 2.80 | 2.70 | 25088 | 121850 | -536 |
| 1910 | 284.25 | 285.60 | 287.60 | 285.45 | 286.95 | 286.75 | 2.70 | 2.50 | 9192 | 29068 | -626 |
| 1912 | 285.75 | 286.60 | 288.60 | 286.25 | 287.70 | 287.65 | 1.95 | 1.90 | 8140 | 59824 | 1554 |
| 2002 | 287.95 | 287.95 | 287.95 | 0.00 | 0.00 | 0 | 32 | 0 | |||
| 小计 | 250032 | 536792 / 1574 | |||||||||
| 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 | 3660 | 3660 | 3660 | 3660 | 3660 | 79 | 79 | 8 | 216 | -8 |
| 1904 | 3605 | 3624 | 3650 | 3624 | 3637 | 3640 | 32 | 35 | 24 | 870 | -4 |
| 1905 | 3576 | 3589 | 3624 | 3585 | 3613 | 3611 | 37 | 35 | 272 | 606 | 8 |
| 1906 | 3561 | 3579 | 3618 | 3574 | 3602 | 3602 | 41 | 41 | 506060 | 719200 | -9266 |
| 1907 | 3587 | 3616 | 3620 | 3592 | 3620 | 3609 | 33 | 22 | 6 | 82 | 2 |
| 1908 | 3575 | 3597 | 3597 | 22 | 22 | 0 | 238 | 0 | |||
| 1909 | 3585 | 3618 | 3644 | 3618 | 3627 | 3635 | 42 | 50 | 144 | 598 | 36 |
| 1910 | 3585 | 3588 | 3651 | 3588 | 3651 | 3634 | 66 | 49 | 24 | 178 | 8 |
| 1911 | 3600 | 3620 | 3653 | 3620 | 3653 | 3645 | 53 | 45 | 14 | 94 | -2 |
| 1912 | 3609 | 3629 | 3662 | 3622 | 3653 | 3651 | 44 | 42 | 93636 | 176170 | 7964 |
| 2001 | 3617 | 3635 | 3670 | 3633 | 3662 | 3658 | 45 | 41 | 40 | 160 | 2 |
| 2002 | 3627 | 3621 | 3682 | 3621 | 3677 | 3669 | 50 | 42 | 14 | 22 | 4 |
| 小计 | 600242 | 898434 / -1256 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
