| 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 | |||||||||||
| 1902 | 47890 | 47850 | 48150 | 47790 | 48060 | 47930 | 170 | 40 | 19000 | 37650 | -750 |
| 1903 | 48040 | 48210 | 48360 | 47970 | 48270 | 48170 | 230 | 130 | 113982 | 166284 | -5764 |
| 1904 | 48110 | 48300 | 48450 | 48040 | 48370 | 48240 | 260 | 130 | 74956 | 153078 | -4158 |
| 1905 | 48000 | 48190 | 48320 | 47940 | 48240 | 48120 | 240 | 120 | 29564 | 118828 | 1454 |
| 1906 | 47960 | 48020 | 48260 | 47900 | 48180 | 48070 | 220 | 110 | 9872 | 69224 | 958 |
| 1907 | 48010 | 48190 | 48250 | 47900 | 48180 | 48070 | 170 | 60 | 1398 | 13180 | 324 |
| 1908 | 47980 | 48100 | 48250 | 47900 | 48160 | 48040 | 180 | 60 | 1524 | 7096 | 422 |
| 1909 | 48000 | 48190 | 48280 | 47950 | 48160 | 48100 | 160 | 100 | 342 | 3996 | 108 |
| 1910 | 47990 | 48270 | 48290 | 47950 | 48280 | 48200 | 290 | 210 | 148 | 2804 | -26 |
| 1911 | 47950 | 48230 | 48260 | 47960 | 48160 | 48080 | 210 | 130 | 76 | 1738 | 12 |
| 1912 | 47970 | 48250 | 48340 | 47980 | 48220 | 48130 | 250 | 160 | 206 | 5122 | 80 |
| 2001 | 48080 | 48170 | 48230 | 48170 | 48230 | 48190 | 150 | 110 | 6 | 288 | -6 |
| 小计 | 251074 | 579288 / -7346 | |||||||||
| 合计 | 251074 | ||||||||||
| 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 | |||||||||||
| 1902 | 13460 | 13450 | 13505 | 13350 | 13500 | 13405 | 40 | -55 | 13260 | 86350 | -2050 |
| 1903 | 13505 | 13510 | 13565 | 13385 | 13545 | 13465 | 40 | -40 | 151870 | 222172 | -5140 |
| 1904 | 13545 | 13550 | 13595 | 13430 | 13565 | 13505 | 20 | -40 | 67516 | 164364 | 6952 |
| 1905 | 13535 | 13535 | 13585 | 13435 | 13550 | 13505 | 15 | -30 | 60080 | 183146 | 7116 |
| 1906 | 13555 | 13555 | 13590 | 13450 | 13585 | 13530 | 30 | -25 | 20628 | 85398 | 1288 |
| 1907 | 13590 | 13600 | 13630 | 13495 | 13630 | 13580 | 40 | -10 | 3336 | 29848 | 52 |
| 1908 | 13630 | 13650 | 13675 | 13540 | 13665 | 13610 | 35 | -20 | 288 | 6694 | 0 |
| 1909 | 13680 | 13690 | 13720 | 13585 | 13720 | 13635 | 40 | -45 | 148 | 1448 | -68 |
| 1910 | 13725 | 13725 | 13725 | 0 | 0 | 0 | 818 | 0 | |||
| 1911 | 13780 | 13745 | 13745 | 13745 | 13745 | 13745 | -35 | -35 | 2 | 554 | 2 |
| 1912 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 478 | 0 | |||
| 2001 | 13755 | 13800 | 13800 | 13800 | 13800 | 13800 | 45 | 45 | 2 | 64 | -2 |
| 小计 | 317130 | 781334 / 8150 | |||||||||
| 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 | |||||||||||
| 1902 | 22040 | 22325 | 22600 | 22275 | 22565 | 22425 | 525 | 385 | 7464 | 33490 | -2274 |
| 1903 | 21920 | 22180 | 22460 | 22115 | 22395 | 22305 | 475 | 385 | 475480 | 177338 | -22524 |
| 1904 | 21725 | 21900 | 22180 | 21850 | 22130 | 22015 | 405 | 290 | 134876 | 128320 | -4766 |
| 1905 | 21405 | 21550 | 21820 | 21490 | 21765 | 21650 | 360 | 245 | 51944 | 66152 | -2674 |
| 1906 | 21160 | 21295 | 21550 | 21200 | 21490 | 21365 | 330 | 205 | 7598 | 17892 | 516 |
| 1907 | 20960 | 21065 | 21290 | 20995 | 21190 | 21135 | 230 | 175 | 1464 | 2680 | 62 |
| 1908 | 20790 | 21000 | 21095 | 20860 | 20975 | 20970 | 185 | 180 | 92 | 1280 | 30 |
| 1909 | 20600 | 20855 | 20970 | 20625 | 20840 | 20835 | 240 | 235 | 200 | 1296 | 6 |
| 1910 | 20435 | 20715 | 21550 | 20555 | 20820 | 20780 | 385 | 345 | 72 | 448 | 2 |
| 1911 | 20330 | 20600 | 20740 | 20485 | 20740 | 20615 | 410 | 285 | 58 | 278 | 0 |
| 1912 | 20245 | 20410 | 20745 | 20380 | 20590 | 20590 | 345 | 345 | 86 | 542 | 32 |
| 2001 | 20175 | 20415 | 20565 | 20300 | 20460 | 20415 | 285 | 240 | 36 | 122 | -4 |
| 小计 | 679370 | 429838 / -31594 | |||||||||
| 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 | |||||||||||
| 1902 | 17435 | 17395 | 17495 | 17255 | 17255 | 17355 | -180 | -80 | 2940 | 7530 | -1510 |
| 1903 | 17495 | 17400 | 17515 | 17330 | 17375 | 17425 | -120 | -70 | 29466 | 38286 | -3338 |
| 1904 | 17500 | 17430 | 17560 | 17200 | 17390 | 17450 | -110 | -50 | 8326 | 13194 | 2154 |
| 1905 | 17405 | 17340 | 17500 | 17305 | 17325 | 17380 | -80 | -25 | 706 | 3992 | 132 |
| 1906 | 17300 | 17360 | 17455 | 17215 | 17215 | 17340 | -85 | 40 | 12 | 334 | 4 |
| 1907 | 17175 | 17215 | 17215 | 17165 | 17165 | 17190 | -10 | 15 | 4 | 204 | -2 |
| 1908 | 17135 | 17175 | 17175 | 17145 | 17145 | 17160 | 10 | 25 | 4 | 88 | 2 |
| 1909 | 17000 | 17085 | 17220 | 17045 | 17045 | 17110 | 45 | 110 | 8 | 110 | 4 |
| 1910 | 17095 | 17035 | 17115 | 16975 | 17010 | 17045 | -85 | -50 | 16 | 140 | 0 |
| 1911 | 16965 | 16965 | 16965 | 16965 | 16965 | 16965 | 0 | 0 | 2 | 88 | 0 |
| 1912 | 16880 | 16880 | 16880 | 0 | 0 | 0 | 52 | 0 | |||
| 2001 | 16680 | 16855 | 16855 | 16800 | 16800 | 16825 | 120 | 145 | 4 | 16 | 2 |
| 小计 | 41488 | 64034 / -2552 | |||||||||
| 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 | |||||||||||
| 1902 | 96760 | 98290 | 98290 | 98290 | 98290 | 98290 | 1530 | 1530 | 12 | 48 | 0 |
| 1903 | 98400 | 98420 | 99960 | 98190 | 99790 | 98900 | 1390 | 500 | 17260 | 44480 | -2632 |
| 1904 | 98450 | 98540 | 100010 | 98250 | 99950 | 98970 | 1500 | 520 | 10298 | 34014 | 566 |
| 1905 | 97850 | 97810 | 99500 | 97650 | 99450 | 98420 | 1600 | 570 | 423494 | 257734 | -30558 |
| 1906 | 97710 | 97580 | 99310 | 97520 | 99240 | 98150 | 1530 | 440 | 30206 | 29058 | 1856 |
| 1907 | 97810 | 97720 | 99180 | 97600 | 99180 | 98100 | 1370 | 290 | 1316 | 12954 | 102 |
| 1908 | 97700 | 97620 | 99050 | 97620 | 99050 | 98180 | 1350 | 480 | 9434 | 2198 | -384 |
| 1909 | 97750 | 97670 | 98880 | 97530 | 98800 | 98210 | 1050 | 460 | 3346 | 7940 | 376 |
| 1910 | 97200 | 97890 | 97890 | 690 | 690 | 0 | 56 | 0 | |||
| 1911 | 97940 | 98320 | 99020 | 98040 | 99020 | 98390 | 1080 | 450 | 12 | 98 | 4 |
| 1912 | 97080 | 99690 | 99690 | 96890 | 96890 | 98290 | -190 | 1210 | 4 | 8 | 2 |
| 2001 | 98050 | 98490 | 99200 | 98190 | 99200 | 98640 | 1150 | 590 | 22 | 70 | 2 |
| 小计 | 495404 | 388658 / -30666 | |||||||||
| 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 | |||||||||||
| 1902 | 146440 | 146440 | 146440 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 147970 | 148640 | 149090 | 147700 | 148950 | 148500 | 980 | 530 | 12044 | 30858 | -1074 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 149430 | 149430 | 149430 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149540 | 150550 | 150550 | 149330 | 150250 | 149850 | 710 | 310 | 148 | 2040 | 4 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145350 | 145650 | 145650 | 300 | 300 | 0 | 0 | 0 | |||
| 1912 | 148280 | 148280 | 148280 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 150780 | 151210 | 151210 | 150440 | 150860 | 150830 | 80 | 50 | 6 | 54 | 2 |
| 小计 | 12198 | 32966 / -1068 | |||||||||
| 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 | |||||||||||
| 1902 | 283.70 | 283.70 | 283.70 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 1903 | 283.25 | 283.25 | 283.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1904 | 286.80 | 287.90 | 288.50 | 287.30 | 288.35 | 287.80 | 1.55 | 1.00 | 13232 | 11798 | -4462 |
| 1906 | 287.10 | 288.40 | 289.30 | 287.80 | 289.20 | 288.40 | 2.10 | 1.30 | 150578 | 292324 | -4714 |
| 1908 | 287.55 | 289.25 | 289.90 | 288.30 | 289.75 | 289.05 | 2.20 | 1.50 | 43266 | 36422 | 5280 |
| 1910 | 288.05 | 289.85 | 290.60 | 289.15 | 290.55 | 289.70 | 2.50 | 1.65 | 15110 | 23018 | 7900 |
| 1912 | 290.05 | 291.45 | 291.80 | 290.65 | 291.80 | 291.25 | 1.75 | 1.20 | 2448 | 13956 | 448 |
| 2002 | 287.85 | 290.10 | 290.10 | 2.25 | 2.25 | 0 | 2 | 0 | |||
| 小计 | 224634 | 377538 / 4452 | |||||||||
| 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 | |||||||||||
| 1902 | 3704 | 3710 | 3720 | 3654 | 3720 | 3703 | 16 | -1 | 72 | 372 | 20 |
| 1903 | 3712 | 3759 | 3759 | 3702 | 3702 | 3713 | -10 | 1 | 10 | 386 | -8 |
| 1904 | 3742 | 3723 | 3730 | 3723 | 3730 | 3723 | -12 | -19 | 70 | 674 | -44 |
| 1905 | 3736 | 3760 | 3766 | 3729 | 3748 | 3746 | 12 | 10 | 368 | 476 | -10 |
| 1906 | 3740 | 3752 | 3769 | 3732 | 3749 | 3753 | 9 | 13 | 402364 | 712152 | -22862 |
| 1907 | 3754 | 3754 | 3754 | 0 | 0 | 0 | 68 | 0 | |||
| 1908 | 3765 | 3793 | 3793 | 3793 | 3793 | 3793 | 28 | 28 | 2 | 214 | -2 |
| 1909 | 3782 | 3805 | 3805 | 3773 | 3788 | 3780 | 6 | -2 | 34 | 360 | 6 |
| 1910 | 3777 | 3774 | 3774 | 3774 | 3774 | 3774 | -3 | -3 | 6 | 130 | -2 |
| 1911 | 3792 | 3792 | 3792 | 0 | 0 | 0 | 76 | 0 | |||
| 1912 | 3789 | 3800 | 3814 | 3780 | 3794 | 3800 | 5 | 11 | 14094 | 49846 | 1046 |
| 2001 | 3809 | 3840 | 3840 | 3840 | 3840 | 3840 | 31 | 31 | 2 | 18 | 2 |
| 小计 | 417022 | 764772 / -21854 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
