| 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 | 49820 | 50060 | 50140 | 49840 | 49940 | 49920 | 120 | 100 | 21900 | 47650 | -7130 |
| 1904 | 49670 | 50060 | 50110 | 49540 | 49590 | 49730 | -80 | 60 | 101274 | 170120 | -3552 |
| 1905 | 49260 | 49630 | 49720 | 49220 | 49340 | 49420 | 80 | 160 | 165036 | 234442 | -8556 |
| 1906 | 49200 | 49580 | 49630 | 49140 | 49260 | 49330 | 60 | 130 | 47108 | 113422 | 3112 |
| 1907 | 49190 | 49460 | 49600 | 49120 | 49230 | 49330 | 40 | 140 | 17168 | 50748 | 626 |
| 1908 | 49150 | 49550 | 49550 | 49090 | 49210 | 49260 | 60 | 110 | 6372 | 23958 | 1090 |
| 1909 | 49120 | 49500 | 49500 | 49050 | 49140 | 49230 | 20 | 110 | 1672 | 11792 | 82 |
| 1910 | 49140 | 49470 | 49470 | 48980 | 49110 | 49140 | -30 | 0 | 1326 | 5016 | 344 |
| 1911 | 49130 | 49390 | 49400 | 49000 | 49080 | 49130 | -50 | 0 | 426 | 3334 | 78 |
| 1912 | 49040 | 49400 | 49400 | 48920 | 49040 | 49140 | 0 | 100 | 302 | 6854 | 82 |
| 2001 | 49050 | 49310 | 49320 | 48900 | 49040 | 49100 | -10 | 50 | 192 | 1066 | 22 |
| 2002 | 49060 | 49300 | 49300 | 48830 | 49000 | 49030 | -60 | -30 | 216 | 596 | 4 |
| 小计 | 362992 | 668998 / -13798 | |||||||||
| 合计 | 362992 | ||||||||||
| 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 | 13695 | 13740 | 13785 | 13710 | 13785 | 13745 | 90 | 50 | 12810 | 78480 | -6150 |
| 1904 | 13630 | 13685 | 13715 | 13650 | 13695 | 13685 | 65 | 55 | 56230 | 166078 | -4240 |
| 1905 | 13510 | 13550 | 13625 | 13545 | 13605 | 13585 | 95 | 75 | 162996 | 309794 | -7400 |
| 1906 | 13545 | 13590 | 13650 | 13575 | 13645 | 13615 | 100 | 70 | 41172 | 163866 | 526 |
| 1907 | 13575 | 13605 | 13675 | 13605 | 13675 | 13645 | 100 | 70 | 21828 | 75978 | -110 |
| 1908 | 13620 | 13660 | 13715 | 13655 | 13715 | 13685 | 95 | 65 | 4256 | 32642 | -396 |
| 1909 | 13670 | 13720 | 13765 | 13705 | 13750 | 13735 | 80 | 65 | 4164 | 22076 | -204 |
| 1910 | 13700 | 13760 | 13800 | 13740 | 13780 | 13775 | 80 | 75 | 496 | 9558 | -110 |
| 1911 | 13735 | 13790 | 13945 | 13790 | 13810 | 13830 | 75 | 95 | 18 | 1130 | 0 |
| 1912 | 13795 | 13890 | 13890 | 13890 | 13890 | 13890 | 95 | 95 | 2 | 572 | -2 |
| 2001 | 13840 | 13895 | 13910 | 13885 | 13885 | 13895 | 45 | 55 | 150 | 246 | 32 |
| 2002 | 13820 | 13820 | 13820 | 0 | 0 | 0 | 108 | 0 | |||
| 小计 | 304122 | 860528 / -18054 | |||||||||
| 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 | 21940 | 22240 | 22395 | 22230 | 22320 | 22315 | 380 | 375 | 8230 | 24640 | -3640 |
| 1904 | 21820 | 22075 | 22260 | 22020 | 22160 | 22160 | 340 | 340 | 129790 | 139828 | -6538 |
| 1905 | 21445 | 21705 | 21980 | 21700 | 21875 | 21860 | 430 | 415 | 514658 | 243464 | 13522 |
| 1906 | 21260 | 21480 | 21790 | 21480 | 21675 | 21665 | 415 | 405 | 68874 | 92716 | 4072 |
| 1907 | 21055 | 21300 | 21595 | 21300 | 21485 | 21480 | 430 | 425 | 32182 | 37970 | 4540 |
| 1908 | 20905 | 21175 | 21405 | 21175 | 21275 | 21310 | 370 | 405 | 2808 | 3640 | 992 |
| 1909 | 20760 | 20990 | 21280 | 20970 | 21110 | 21155 | 350 | 395 | 452 | 1352 | 44 |
| 1910 | 20695 | 21025 | 21150 | 20980 | 20980 | 21065 | 285 | 370 | 54 | 400 | -12 |
| 1911 | 20555 | 20915 | 21020 | 20885 | 20920 | 20945 | 365 | 390 | 76 | 296 | 12 |
| 1912 | 20445 | 20715 | 20905 | 20715 | 20850 | 20810 | 405 | 365 | 146 | 868 | 32 |
| 2001 | 20335 | 20650 | 20745 | 20650 | 20700 | 20705 | 365 | 370 | 76 | 226 | 0 |
| 2002 | 20275 | 20600 | 20725 | 20545 | 20595 | 20605 | 320 | 330 | 28 | 82 | -2 |
| 小计 | 757374 | 545482 / 13022 | |||||||||
| 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 | 17420 | 17480 | 17480 | 17460 | 17480 | 17475 | 60 | 55 | 220 | 2890 | -80 |
| 1904 | 17410 | 17390 | 17550 | 17390 | 17450 | 17485 | 40 | 75 | 21460 | 34404 | -1054 |
| 1905 | 17290 | 17300 | 17405 | 17280 | 17310 | 17350 | 20 | 60 | 14236 | 30810 | 542 |
| 1906 | 17235 | 17260 | 17335 | 17235 | 17290 | 17290 | 55 | 55 | 930 | 3800 | 84 |
| 1907 | 17210 | 17255 | 17305 | 17205 | 17250 | 17250 | 40 | 40 | 60 | 384 | 12 |
| 1908 | 17200 | 17245 | 17245 | 17245 | 17245 | 17245 | 45 | 45 | 2 | 92 | 0 |
| 1909 | 17195 | 17195 | 17195 | 0 | 0 | 0 | 128 | 0 | |||
| 1910 | 17215 | 17215 | 17215 | 0 | 0 | 0 | 134 | 0 | |||
| 1911 | 17215 | 17250 | 17250 | 17250 | 17250 | 17250 | 35 | 35 | 2 | 72 | -2 |
| 1912 | 17150 | 17150 | 17150 | 0 | 0 | 0 | 54 | 0 | |||
| 2001 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 17300 | 17250 | 17250 | -50 | -50 | 0 | 6 | 0 | |||
| 小计 | 36910 | 72806 / -498 | |||||||||
| 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 | 103620 | 103680 | 103680 | 103000 | 103000 | 103300 | -620 | -320 | 192 | 5412 | -192 |
| 1904 | 103040 | 104020 | 104410 | 101620 | 101900 | 103390 | -1140 | 350 | 6032 | 16718 | -856 |
| 1905 | 101780 | 102820 | 103470 | 100500 | 101000 | 102370 | -780 | 590 | 643440 | 257684 | 8926 |
| 1906 | 101600 | 102600 | 103180 | 100430 | 100950 | 102160 | -650 | 560 | 100584 | 76956 | 878 |
| 1907 | 101590 | 102980 | 103080 | 100350 | 100750 | 102110 | -840 | 520 | 37982 | 34128 | 2034 |
| 1908 | 101400 | 102670 | 102970 | 100190 | 100600 | 102060 | -800 | 660 | 33618 | 7392 | -42 |
| 1909 | 101310 | 102600 | 102890 | 100120 | 100620 | 101760 | -690 | 450 | 10334 | 26130 | 878 |
| 1910 | 101690 | 101500 | 101500 | -190 | -190 | 0 | 52 | 0 | |||
| 1911 | 101630 | 102660 | 102780 | 101700 | 101990 | 102250 | 360 | 620 | 46 | 134 | 0 |
| 1912 | 101070 | 102010 | 102010 | 102010 | 102010 | 102010 | 940 | 940 | 4 | 28 | 0 |
| 2001 | 101460 | 102500 | 102890 | 100380 | 100380 | 101890 | -1080 | 430 | 102 | 334 | 18 |
| 2002 | 102310 | 101990 | 101990 | -320 | -320 | 0 | 12 | 0 | |||
| 小计 | 832334 | 424980 / 11644 | |||||||||
| 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 | 146850 | 147390 | 148100 | 147020 | 147100 | 147590 | 250 | 740 | 14434 | 31226 | 78 |
| 1906 | 147210 | 148110 | 148110 | 148110 | 148110 | 148110 | 900 | 900 | 2 | 6 | -2 |
| 1907 | 144910 | 145790 | 145790 | 880 | 880 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148380 | 148810 | 149600 | 148620 | 148660 | 149130 | 280 | 750 | 1220 | 8486 | 440 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148870 | 148870 | 148870 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 150690 | 150690 | 150690 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 148780 | 149650 | 150000 | 148900 | 148900 | 149630 | 120 | 850 | 24 | 242 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15680 | 39970 / 518 | |||||||||
| 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 | 283.70 | 284.15 | 286.30 | 283.70 | 286.30 | 284.65 | 2.60 | 0.95 | 194 | 796 | -64 |
| 1905 | 283.60 | 283.55 | 285.30 | 283.55 | 285.30 | 284.50 | 1.70 | 0.90 | 40 | 30 | -2 |
| 1906 | 283.90 | 284.45 | 285.75 | 283.75 | 285.65 | 284.90 | 1.75 | 1.00 | 131632 | 324048 | 2586 |
| 1908 | 284.90 | 285.40 | 286.75 | 284.80 | 286.60 | 285.80 | 1.70 | 0.90 | 22702 | 131136 | 4034 |
| 1910 | 285.90 | 286.35 | 287.70 | 285.80 | 287.60 | 287.00 | 1.70 | 1.10 | 11460 | 26280 | -1620 |
| 1912 | 286.70 | 287.30 | 288.45 | 286.60 | 288.35 | 288.00 | 1.65 | 1.30 | 5948 | 63748 | 1982 |
| 2002 | 287.95 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 1.05 | 1.05 | 2 | 34 | 2 |
| 小计 | 171978 | 546072 / 6918 | |||||||||
| 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 | 0 | 0 | 0 | 216 | 0 | |||
| 1904 | 3634 | 3634 | 3634 | 0 | 0 | 0 | 868 | 0 | |||
| 1905 | 3611 | 3621 | 3634 | 3619 | 3627 | 3624 | 16 | 13 | 28 | 570 | -14 |
| 1906 | 3604 | 3623 | 3627 | 3608 | 3617 | 3617 | 13 | 13 | 199502 | 713654 | -1074 |
| 1907 | 3607 | 3619 | 3628 | 3619 | 3627 | 3625 | 20 | 18 | 28 | 96 | 12 |
| 1908 | 3597 | 3636 | 3636 | 3636 | 3636 | 3636 | 39 | 39 | 2 | 236 | -2 |
| 1909 | 3635 | 3654 | 3658 | 3640 | 3650 | 3642 | 15 | 7 | 80 | 586 | -26 |
| 1910 | 3643 | 3643 | 3643 | 0 | 0 | 0 | 180 | 0 | |||
| 1911 | 3645 | 3645 | 3645 | 0 | 0 | 0 | 94 | 0 | |||
| 1912 | 3658 | 3678 | 3679 | 3661 | 3671 | 3670 | 13 | 12 | 44252 | 185716 | -588 |
| 2001 | 3662 | 3696 | 3696 | 3666 | 3680 | 3685 | 18 | 23 | 20 | 166 | 8 |
| 2002 | 3669 | 3669 | 3669 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 243912 | 902404 / -1684 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
