| 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 | 49650 | 49720 | 50000 | 49570 | 50000 | 49820 | 350 | 170 | 25550 | 54780 | -4140 |
| 1904 | 49480 | 49610 | 49920 | 49390 | 49900 | 49670 | 420 | 190 | 74302 | 173672 | -948 |
| 1905 | 49030 | 49170 | 49490 | 49010 | 49450 | 49260 | 420 | 230 | 155542 | 242998 | 8366 |
| 1906 | 48990 | 49090 | 49410 | 49000 | 49380 | 49200 | 390 | 210 | 46038 | 110310 | 1190 |
| 1907 | 48950 | 49070 | 49380 | 48960 | 49350 | 49190 | 400 | 240 | 11032 | 50122 | 1124 |
| 1908 | 48930 | 49030 | 49350 | 48960 | 49330 | 49150 | 400 | 220 | 5318 | 22868 | 876 |
| 1909 | 48940 | 49010 | 49320 | 48970 | 49290 | 49120 | 350 | 180 | 4754 | 11710 | 334 |
| 1910 | 48900 | 48980 | 49270 | 48930 | 49250 | 49140 | 350 | 240 | 1398 | 4672 | 402 |
| 1911 | 48880 | 49010 | 49210 | 48910 | 49210 | 49130 | 330 | 250 | 1384 | 3256 | 660 |
| 1912 | 48880 | 48950 | 49200 | 48840 | 49160 | 49040 | 280 | 160 | 506 | 6772 | 164 |
| 2001 | 48880 | 48960 | 49170 | 48880 | 49160 | 49050 | 280 | 170 | 310 | 1044 | 148 |
| 2002 | 48910 | 48960 | 49180 | 48850 | 49160 | 49060 | 250 | 150 | 238 | 592 | 122 |
| 小计 | 326372 | 682796 / 8298 | |||||||||
| 合计 | 326372 | ||||||||||
| 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 | 13650 | 13675 | 13715 | 13640 | 13680 | 13695 | 30 | 45 | 22770 | 84630 | 0 |
| 1904 | 13600 | 13605 | 13680 | 13570 | 13670 | 13630 | 70 | 30 | 53378 | 170318 | 296 |
| 1905 | 13500 | 13510 | 13565 | 13460 | 13535 | 13510 | 35 | 10 | 148058 | 317194 | 3752 |
| 1906 | 13525 | 13555 | 13590 | 13495 | 13575 | 13545 | 50 | 20 | 33814 | 163340 | 1046 |
| 1907 | 13560 | 13575 | 13620 | 13535 | 13590 | 13575 | 30 | 15 | 14234 | 76088 | 316 |
| 1908 | 13605 | 13615 | 13665 | 13580 | 13645 | 13620 | 40 | 15 | 3926 | 33038 | 226 |
| 1909 | 13650 | 13655 | 13705 | 13630 | 13695 | 13670 | 45 | 20 | 2706 | 22280 | 616 |
| 1910 | 13705 | 13695 | 13735 | 13685 | 13710 | 13700 | 5 | -5 | 564 | 9668 | 302 |
| 1911 | 13705 | 13720 | 13770 | 13720 | 13770 | 13735 | 65 | 30 | 18 | 1130 | 6 |
| 1912 | 13790 | 13790 | 13815 | 13775 | 13815 | 13795 | 25 | 5 | 68 | 574 | -2 |
| 2001 | 13800 | 13835 | 13855 | 13835 | 13855 | 13840 | 55 | 40 | 18 | 214 | -2 |
| 2002 | 13835 | 13820 | 13820 | 13820 | 13820 | 13820 | -15 | -15 | 2 | 108 | 0 |
| 小计 | 279556 | 878582 / 6556 | |||||||||
| 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 | 21915 | 21950 | 22050 | 21835 | 22050 | 21940 | 135 | 25 | 10630 | 28280 | -4630 |
| 1904 | 21720 | 21920 | 21960 | 21720 | 21945 | 21820 | 225 | 100 | 126086 | 146366 | -6724 |
| 1905 | 21345 | 21525 | 21625 | 21310 | 21595 | 21445 | 250 | 100 | 414216 | 229942 | 11124 |
| 1906 | 21140 | 21305 | 21620 | 21120 | 21400 | 21260 | 260 | 120 | 48682 | 88644 | 4042 |
| 1907 | 20945 | 21040 | 21225 | 20925 | 21205 | 21055 | 260 | 110 | 21226 | 33430 | 2218 |
| 1908 | 20805 | 20900 | 21060 | 20775 | 21055 | 20905 | 250 | 100 | 798 | 2648 | 36 |
| 1909 | 20610 | 20750 | 20940 | 20630 | 20940 | 20760 | 330 | 150 | 174 | 1308 | -10 |
| 1910 | 20555 | 20700 | 20755 | 20665 | 20755 | 20695 | 200 | 140 | 14 | 412 | -2 |
| 1911 | 20525 | 20530 | 20610 | 20520 | 20610 | 20555 | 85 | 30 | 22 | 284 | 6 |
| 1912 | 20395 | 20425 | 20545 | 20355 | 20470 | 20445 | 75 | 50 | 62 | 836 | 12 |
| 2001 | 20305 | 20340 | 20400 | 20235 | 20400 | 20335 | 95 | 30 | 16 | 226 | 0 |
| 2002 | 20190 | 20220 | 20340 | 20220 | 20265 | 20275 | 75 | 85 | 14 | 84 | 4 |
| 小计 | 621940 | 532460 / 6076 | |||||||||
| 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 | 17460 | 17480 | 17480 | 17400 | 17470 | 17420 | 10 | -40 | 410 | 2970 | 170 |
| 1904 | 17450 | 17430 | 17490 | 17355 | 17415 | 17410 | -35 | -40 | 20006 | 35458 | -768 |
| 1905 | 17310 | 17295 | 17360 | 17200 | 17300 | 17290 | -10 | -20 | 11076 | 30268 | 1492 |
| 1906 | 17260 | 17240 | 17305 | 17200 | 17245 | 17235 | -15 | -25 | 904 | 3716 | 152 |
| 1907 | 17235 | 17255 | 17255 | 17195 | 17205 | 17210 | -30 | -25 | 54 | 372 | 12 |
| 1908 | 17325 | 17250 | 17250 | 17155 | 17205 | 17200 | -120 | -125 | 34 | 92 | 0 |
| 1909 | 17175 | 17175 | 17240 | 17175 | 17175 | 17195 | 0 | 20 | 14 | 128 | -2 |
| 1910 | 17210 | 17215 | 17215 | 17215 | 17215 | 17215 | 5 | 5 | 2 | 134 | -2 |
| 1911 | 17220 | 17235 | 17235 | 17195 | 17215 | 17215 | -5 | -5 | 8 | 74 | 0 |
| 1912 | 17120 | 17150 | 17150 | 17150 | 17150 | 17150 | 30 | 30 | 2 | 54 | 2 |
| 2001 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 17300 | 17300 | 17300 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 32510 | 73304 / 1056 | |||||||||
| 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 | 104080 | 103770 | 104090 | 102910 | 103680 | 103620 | -400 | -460 | 1056 | 5604 | -84 |
| 1904 | 103340 | 102950 | 103660 | 101920 | 103510 | 103040 | 170 | -300 | 4242 | 17574 | -32 |
| 1905 | 102370 | 102130 | 102710 | 100940 | 102530 | 101780 | 160 | -590 | 750870 | 248758 | -7968 |
| 1906 | 102110 | 101870 | 102440 | 100740 | 102300 | 101600 | 190 | -510 | 103878 | 76078 | 1362 |
| 1907 | 102140 | 101690 | 102350 | 100630 | 102290 | 101590 | 150 | -550 | 44234 | 32094 | -674 |
| 1908 | 101950 | 101640 | 102270 | 100530 | 102210 | 101400 | 260 | -550 | 39528 | 7434 | 1540 |
| 1909 | 101880 | 101400 | 102170 | 100500 | 102110 | 101310 | 230 | -570 | 12378 | 25252 | 1662 |
| 1910 | 101390 | 101760 | 101760 | 101620 | 101620 | 101690 | 230 | 300 | 4 | 52 | -2 |
| 1911 | 101580 | 100820 | 102040 | 100820 | 102040 | 101630 | 460 | 50 | 6 | 134 | 0 |
| 1912 | 102750 | 101070 | 101070 | 101070 | 101070 | 101070 | -1680 | -1680 | 4 | 28 | 0 |
| 2001 | 101950 | 101800 | 102210 | 100720 | 101990 | 101460 | 40 | -490 | 134 | 316 | -18 |
| 2002 | 102310 | 102310 | 102310 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 956334 | 413336 / -4214 | |||||||||
| 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 | 147270 | 146550 | 147200 | 146150 | 147040 | 146850 | -230 | -420 | 15822 | 31148 | -398 |
| 1906 | 147210 | 147210 | 147210 | 0 | 0 | 0 | 8 | 0 | |||
| 1907 | 145330 | 144910 | 144910 | -420 | -420 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148700 | 148260 | 148770 | 147910 | 148640 | 148380 | -60 | -320 | 914 | 8046 | 330 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 149190 | 148870 | 148870 | -320 | -320 | 0 | 2 | 0 | |||
| 1912 | 151200 | 150690 | 150690 | -510 | -510 | 0 | 4 | 0 | |||
| 2001 | 149450 | 148610 | 148980 | 148560 | 148750 | 148780 | -700 | -670 | 14 | 240 | -2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16750 | 39452 / -70 | |||||||||
| 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 | 284.50 | 284.30 | 284.35 | 283.25 | 284.00 | 283.70 | -0.50 | -0.80 | 354 | 860 | 70 |
| 1905 | 285.30 | 284.30 | 284.30 | 283.30 | 283.95 | 283.60 | -1.35 | -1.70 | 40 | 32 | -16 |
| 1906 | 284.65 | 284.35 | 284.65 | 283.20 | 284.20 | 283.90 | -0.45 | -0.75 | 158734 | 321462 | -3718 |
| 1908 | 285.75 | 285.40 | 285.65 | 284.25 | 285.20 | 284.90 | -0.55 | -0.85 | 28172 | 127102 | 5252 |
| 1910 | 286.75 | 286.35 | 286.65 | 285.25 | 286.15 | 285.90 | -0.60 | -0.85 | 13944 | 27900 | -1168 |
| 1912 | 287.65 | 287.20 | 287.55 | 285.65 | 287.00 | 286.70 | -0.65 | -0.95 | 7002 | 61766 | 1942 |
| 2002 | 287.95 | 287.95 | 287.95 | 0.00 | 0.00 | 0 | 32 | 0 | |||
| 小计 | 208246 | 539154 / 2362 | |||||||||
| 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 | 3660 | 3660 | 3660 | 3660 | 3660 | 3660 | 0 | 0 | 4 | 216 | 0 |
| 1904 | 3640 | 3638 | 3641 | 3623 | 3641 | 3634 | 1 | -6 | 16 | 868 | -2 |
| 1905 | 3611 | 3614 | 3628 | 3599 | 3621 | 3611 | 10 | 0 | 80 | 584 | -22 |
| 1906 | 3602 | 3601 | 3620 | 3585 | 3614 | 3604 | 12 | 2 | 249572 | 714728 | -4472 |
| 1907 | 3609 | 3610 | 3610 | 3605 | 3605 | 3607 | -4 | -2 | 4 | 84 | 2 |
| 1908 | 3597 | 3597 | 3597 | 0 | 0 | 0 | 238 | 0 | |||
| 1909 | 3635 | 3640 | 3653 | 3625 | 3644 | 3635 | 9 | 0 | 88 | 612 | 14 |
| 1910 | 3634 | 3644 | 3644 | 3642 | 3642 | 3643 | 8 | 9 | 4 | 180 | 2 |
| 1911 | 3645 | 3645 | 3645 | 0 | 0 | 0 | 94 | 0 | |||
| 1912 | 3651 | 3651 | 3674 | 3638 | 3666 | 3658 | 15 | 7 | 60786 | 186304 | 10134 |
| 2001 | 3658 | 3662 | 3672 | 3653 | 3672 | 3662 | 14 | 4 | 12 | 158 | -2 |
| 2002 | 3669 | 3669 | 3669 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 310566 | 904088 / 5654 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
