| 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 | |||||||||||
| 1904 | 49200 | 49100 | 49150 | 48800 | 48800 | 48900 | -400 | -300 | 72928 | 138594 | -5506 |
| 1905 | 49320 | 49270 | 49310 | 48920 | 48940 | 49080 | -380 | -240 | 163772 | 231162 | -5868 |
| 1906 | 49390 | 49330 | 49360 | 48960 | 49000 | 49120 | -390 | -270 | 46166 | 119544 | 3778 |
| 1907 | 49400 | 49340 | 49400 | 49010 | 49030 | 49140 | -370 | -260 | 12474 | 59190 | 768 |
| 1908 | 49450 | 49410 | 49410 | 49030 | 49050 | 49150 | -400 | -300 | 4086 | 26178 | -160 |
| 1909 | 49430 | 49370 | 49400 | 49040 | 49040 | 49150 | -390 | -280 | 1666 | 12756 | 104 |
| 1910 | 49450 | 49320 | 49400 | 49030 | 49030 | 49150 | -420 | -300 | 1104 | 5798 | 16 |
| 1911 | 49490 | 49390 | 49390 | 49070 | 49070 | 49150 | -420 | -340 | 298 | 3584 | -198 |
| 1912 | 49420 | 49310 | 49400 | 49030 | 49030 | 49180 | -390 | -240 | 424 | 6708 | 36 |
| 2001 | 49430 | 49330 | 49330 | 49040 | 49040 | 49130 | -390 | -300 | 62 | 1266 | 26 |
| 2002 | 49450 | 49300 | 49300 | 49050 | 49100 | 49100 | -350 | -350 | 16 | 600 | 0 |
| 2003 | 49420 | 49340 | 49340 | 49080 | 49160 | 49260 | -260 | -160 | 48 | 58 | 4 |
| 小计 | 303044 | 605438 / -7000 | |||||||||
| 合计 | |||||||||||
| 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 | |||||||||||
| 1904 | 13745 | 13720 | 13735 | 13645 | 13710 | 13705 | -35 | -40 | 34500 | 122940 | -6038 |
| 1905 | 13795 | 13775 | 13785 | 13715 | 13755 | 13745 | -40 | -50 | 123954 | 281114 | -11412 |
| 1906 | 13835 | 13825 | 13825 | 13755 | 13795 | 13785 | -40 | -50 | 54868 | 162614 | -3154 |
| 1907 | 13870 | 13850 | 13860 | 13790 | 13830 | 13825 | -40 | -45 | 25238 | 79238 | 2776 |
| 1908 | 13920 | 13880 | 13900 | 13850 | 13870 | 13870 | -50 | -50 | 12438 | 41932 | 968 |
| 1909 | 13950 | 13975 | 13975 | 13890 | 13925 | 13915 | -25 | -35 | 4720 | 23286 | 1158 |
| 1910 | 14000 | 13940 | 13975 | 13860 | 13955 | 13960 | -45 | -40 | 1500 | 8856 | 402 |
| 1911 | 13995 | 13945 | 14000 | 13935 | 13980 | 13975 | -15 | -20 | 214 | 1170 | 14 |
| 1912 | 14040 | 14020 | 14020 | 13970 | 13970 | 13980 | -70 | -60 | 8 | 918 | -2 |
| 2001 | 14060 | 14030 | 14040 | 14030 | 14040 | 14035 | -20 | -25 | 26 | 1182 | 0 |
| 2002 | 14065 | 14070 | 14070 | 14070 | 14070 | 14070 | 5 | 5 | 8 | 150 | 0 |
| 2003 | 14080 | 14140 | 14140 | 14125 | 14135 | 14130 | 55 | 50 | 44 | 40 | 38 |
| 小计 | 257518 | 723440 / -15250 | |||||||||
| 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 | |||||||||||
| 1904 | 21985 | 22015 | 22120 | 21860 | 22100 | 21945 | 115 | -40 | 42710 | 84716 | -2484 |
| 1905 | 21920 | 21865 | 22000 | 21720 | 21995 | 21830 | 75 | -90 | 412794 | 261794 | -620 |
| 1906 | 21785 | 21700 | 21805 | 21555 | 21790 | 21655 | 5 | -130 | 106478 | 157256 | 5388 |
| 1907 | 21605 | 21530 | 21600 | 21365 | 21590 | 21460 | -15 | -145 | 48002 | 64402 | 8024 |
| 1908 | 21410 | 21325 | 21390 | 21130 | 21380 | 21250 | -30 | -160 | 9506 | 18604 | 2628 |
| 1909 | 21295 | 21215 | 21225 | 21010 | 21225 | 21095 | -70 | -200 | 980 | 2318 | 222 |
| 1910 | 21225 | 21005 | 21075 | 20910 | 21075 | 20990 | -150 | -235 | 26 | 472 | 8 |
| 1911 | 21090 | 20995 | 20995 | 20850 | 20895 | 20915 | -195 | -175 | 30 | 384 | 2 |
| 1912 | 20975 | 20880 | 20890 | 20785 | 20890 | 20820 | -85 | -155 | 86 | 1358 | 36 |
| 2001 | 20870 | 20705 | 20790 | 20645 | 20790 | 20680 | -80 | -190 | 14 | 342 | 0 |
| 2002 | 20810 | 20585 | 20735 | 20560 | 20735 | 20595 | -75 | -215 | 12 | 180 | 8 |
| 2003 | 20780 | 20530 | 20565 | 20500 | 20500 | 20525 | -280 | -255 | 14 | 84 | 6 |
| 小计 | 620652 | 591910 / 13218 | |||||||||
| 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 | |||||||||||
| 1904 | 16905 | 16980 | 17070 | 16850 | 16985 | 16940 | 80 | 35 | 9134 | 15062 | -2160 |
| 1905 | 16895 | 16960 | 17050 | 16865 | 16980 | 16945 | 85 | 50 | 27884 | 38776 | 272 |
| 1906 | 16890 | 16980 | 17030 | 16860 | 16975 | 16915 | 85 | 25 | 3962 | 10950 | 1386 |
| 1907 | 16900 | 17000 | 17020 | 16860 | 16935 | 16925 | 35 | 25 | 122 | 1962 | 16 |
| 1908 | 16870 | 16980 | 17020 | 16895 | 16950 | 16950 | 80 | 80 | 28 | 150 | 2 |
| 1909 | 16855 | 16975 | 16975 | 16840 | 16840 | 16905 | -15 | 50 | 4 | 126 | -2 |
| 1910 | 16895 | 16950 | 16950 | 16950 | 16950 | 16950 | 55 | 55 | 2 | 168 | -2 |
| 1911 | 16865 | 0 | 0 | 0 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 |
| 1912 | 16870 | 17010 | 17010 | 16880 | 16880 | 16940 | 10 | 70 | 10 | 66 | -8 |
| 2001 | 16815 | 0 | 0 | 0 | 16815 | 16815 | 0 | 0 | 0 | 34 | 0 |
| 2002 | 16815 | 0 | 0 | 0 | 16815 | 16815 | 0 | 0 | 0 | 12 | 0 |
| 2003 | 17250 | 0 | 0 | 0 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 41146 | 67380 / -496 | |||||||||
| 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 | |||||||||||
| 1904 | 102420 | 101930 | 102240 | 100050 | 100170 | 100690 | -2250 | -1730 | 3100 | 7264 | -1392 |
| 1905 | 102680 | 102200 | 102550 | 100060 | 100500 | 101170 | -2180 | -1510 | 640010 | 246042 | -16386 |
| 1906 | 102620 | 102160 | 102500 | 100010 | 100410 | 101020 | -2210 | -1600 | 142838 | 87250 | -9800 |
| 1907 | 102530 | 102010 | 102410 | 100020 | 100440 | 101060 | -2090 | -1470 | 39142 | 43894 | 2774 |
| 1908 | 102440 | 102000 | 102300 | 100020 | 100340 | 101060 | -2100 | -1380 | 19100 | 5758 | 256 |
| 1909 | 102360 | 102190 | 102230 | 99970 | 100380 | 100860 | -1980 | -1500 | 13096 | 35304 | 1598 |
| 1910 | 102370 | 102000 | 102000 | 100400 | 100450 | 101080 | -1920 | -1290 | 8 | 42 | -8 |
| 1911 | 102370 | 101450 | 101450 | 100010 | 100460 | 100560 | -1910 | -1810 | 224 | 252 | -70 |
| 1912 | 102360 | 0 | 0 | 0 | 101320 | 101320 | -1040 | -1040 | 0 | 36 | 0 |
| 2001 | 102420 | 102130 | 102130 | 100160 | 100490 | 100620 | -1930 | -1800 | 144 | 522 | 52 |
| 2002 | 102260 | 100810 | 100810 | 100190 | 100190 | 100500 | -2070 | -1760 | 4 | 32 | 2 |
| 2003 | 101680 | 101040 | 101040 | 101040 | 101040 | 101040 | -640 | -640 | 2 | 2 | 2 |
| 小计 | 857668 | 426398 / -22972 | |||||||||
| 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 | |||||||||||
| 1904 | 148590 | 0 | 0 | 0 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 147960 | 148000 | 148330 | 147670 | 147810 | 147960 | -150 | 0 | 12794 | 30090 | -468 |
| 1906 | 148300 | 0 | 0 | 0 | 148300 | 148300 | 0 | 0 | 0 | 8 | 0 |
| 1907 | 146280 | 0 | 0 | 0 | 146280 | 146280 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 148390 | 0 | 0 | 0 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 149840 | 149600 | 150220 | 149550 | 149770 | 149760 | -70 | -80 | 1730 | 13156 | 448 |
| 1910 | 148740 | 0 | 0 | 0 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 149160 | 0 | 0 | 0 | 149160 | 149160 | 0 | 0 | 0 | 2 | 0 |
| 1912 | 150160 | 0 | 0 | 0 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 |
| 2001 | 150500 | 150360 | 150570 | 149320 | 149320 | 150080 | -1180 | -420 | 6 | 308 | 4 |
| 2002 | 150750 | 0 | 0 | 0 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 |
| 2003 | 151950 | 0 | 0 | 0 | 151520 | 151520 | -430 | -430 | 0 | 0 | 0 |
| 小计 | 14530 | 43572 / -16 | |||||||||
| 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 | |||||||||||
| 1904 | 285.8 | 285.45 | 285.6 | 284.7 | 285.4 | 285.3 | -0.4 | -0.5 | 180 | 612 | -4 |
| 1905 | 286.05 | 286.8 | 287 | 285.7 | 286.05 | 286.55 | 0 | 0.5 | 36 | 18 | -14 |
| 1906 | 286 | 287.5 | 287.6 | 285.3 | 286.35 | 286.3 | 0.35 | 0.3 | 177166 | 320804 | 1398 |
| 1908 | 286.8 | 288.85 | 288.85 | 286.35 | 287.2 | 287.2 | 0.4 | 0.4 | 32450 | 99060 | -4058 |
| 1910 | 287.6 | 289.55 | 289.55 | 287.25 | 288.25 | 288.15 | 0.65 | 0.55 | 20844 | 27808 | -388 |
| 1912 | 289.1 | 290.15 | 290.2 | 288 | 288.9 | 288.85 | -0.2 | -0.25 | 5624 | 71514 | 762 |
| 2002 | 290.7 | 0 | 0 | 0 | 290.7 | 290.7 | 0 | 0 | 0 | 36 | 0 |
| 2004 | 290.3 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 1.45 | 1.45 | 2 | 4 | 2 |
| 小计 | 236302 | 519856 / -2302 | |||||||||
| 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 | |||||||||||
| 1904 | 3621 | 3607 | 3620 | 3607 | 3620 | 3615 | -1 | -6 | 254 | 1252 | -6 |
| 1905 | 3621 | 3622 | 3631 | 3622 | 3629 | 3626 | 8 | 5 | 26 | 616 | -2 |
| 1906 | 3625 | 3642 | 3646 | 3623 | 3641 | 3635 | 16 | 10 | 290774 | 677906 | 3574 |
| 1907 | 3638 | 3641 | 3650 | 3641 | 3650 | 3644 | 12 | 6 | 20 | 98 | 2 |
| 1908 | 3623 | 0 | 0 | 0 | 3623 | 3623 | 0 | 0 | 0 | 238 | 0 |
| 1909 | 3671 | 3673 | 3674 | 3673 | 3674 | 3673 | 3 | 2 | 6 | 502 | 4 |
| 1910 | 3665 | 0 | 0 | 0 | 3667 | 3667 | 2 | 2 | 0 | 194 | 0 |
| 1911 | 3661 | 3686 | 3690 | 3685 | 3685 | 3686 | 24 | 25 | 16 | 104 | 8 |
| 1912 | 3684 | 3700 | 3703 | 3683 | 3701 | 3694 | 17 | 10 | 59408 | 210008 | 8218 |
| 2001 | 3692 | 3694 | 3715 | 3694 | 3703 | 3707 | 11 | 15 | 66 | 194 | 26 |
| 2002 | 3703 | 0 | 0 | 0 | 3703 | 3703 | 0 | 0 | 0 | 32 | 0 |
| 2003 | 3724 | 0 | 0 | 0 | 3740 | 3740 | 16 | 16 | 0 | 46 | 0 |
| 小计 | 350570 | 891190 / 11824 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
