| 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 | 50060 | 49790 | 50260 | 49530 | 49960 | 49960 | -100 | -100 | 73250 | 73480 | -9630 |
| 1904 | 50340 | 49680 | 50230 | 49610 | 49880 | 49910 | -460 | -430 | 260694 | 194702 | -22648 |
| 1905 | 50300 | 49650 | 49710 | 49360 | 49500 | 49550 | -800 | -750 | 271172 | 223868 | 14476 |
| 1906 | 50210 | 49650 | 49650 | 49250 | 49370 | 49430 | -840 | -780 | 95764 | 105390 | 7198 |
| 1907 | 50180 | 49780 | 49780 | 49220 | 49350 | 49390 | -830 | -790 | 49860 | 39164 | 9244 |
| 1908 | 50260 | 49580 | 49580 | 49180 | 49350 | 49390 | -910 | -870 | 15378 | 18008 | 3438 |
| 1909 | 50280 | 49780 | 49830 | 49230 | 49330 | 49360 | -950 | -920 | 6296 | 7976 | 1502 |
| 1910 | 50250 | 49480 | 49610 | 49240 | 49360 | 49380 | -890 | -870 | 1384 | 3040 | 272 |
| 1911 | 50250 | 49510 | 49580 | 49260 | 49300 | 49350 | -950 | -900 | 1264 | 2264 | 482 |
| 1912 | 50230 | 49520 | 49600 | 49270 | 49280 | 49350 | -950 | -880 | 1126 | 6344 | 690 |
| 2001 | 50240 | 49570 | 49620 | 49290 | 49310 | 49420 | -930 | -820 | 386 | 566 | 72 |
| 2002 | 50140 | 49590 | 49620 | 49320 | 49340 | 49440 | -800 | -700 | 136 | 164 | 84 |
| 小计 | 776710 | 674966 / 5180 | |||||||||
| 合计 | 776710 | ||||||||||
| 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 | 13680 | 13665 | 13845 | 13600 | 13700 | 13710 | 20 | 30 | 63090 | 80250 | -15170 |
| 1904 | 13715 | 13670 | 13830 | 13640 | 13720 | 13710 | 5 | -5 | 218400 | 191156 | -27026 |
| 1905 | 13710 | 13665 | 13680 | 13480 | 13570 | 13580 | -140 | -130 | 440026 | 322000 | -10896 |
| 1906 | 13730 | 13685 | 13690 | 13515 | 13585 | 13600 | -145 | -130 | 136676 | 158918 | 10434 |
| 1907 | 13780 | 13730 | 13730 | 13550 | 13605 | 13635 | -175 | -145 | 60644 | 64388 | 17756 |
| 1908 | 13815 | 13750 | 13780 | 13595 | 13655 | 13685 | -160 | -130 | 25498 | 30288 | 5430 |
| 1909 | 13875 | 13800 | 13820 | 13635 | 13695 | 13720 | -180 | -155 | 19644 | 13836 | 5578 |
| 1910 | 13915 | 13850 | 13850 | 13685 | 13715 | 13760 | -200 | -155 | 8246 | 4712 | 2782 |
| 1911 | 13965 | 13970 | 13970 | 13730 | 13770 | 13790 | -195 | -175 | 328 | 1026 | 102 |
| 1912 | 13940 | 13925 | 13935 | 13780 | 13785 | 13815 | -155 | -125 | 42 | 538 | 14 |
| 2001 | 14030 | 14020 | 14020 | 13835 | 13850 | 13930 | -180 | -100 | 18 | 102 | 8 |
| 2002 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 972612 | 867266 / -10988 | |||||||||
| 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 | 22195 | 22100 | 22195 | 21890 | 21990 | 21980 | -205 | -215 | 25070 | 40680 | -7830 |
| 1904 | 22185 | 22040 | 22100 | 21820 | 21910 | 21940 | -275 | -245 | 406354 | 189090 | -27294 |
| 1905 | 21920 | 21770 | 21820 | 21370 | 21505 | 21565 | -415 | -355 | 223850 | 181302 | 13488 |
| 1906 | 21715 | 21605 | 21610 | 21115 | 21280 | 21305 | -435 | -410 | 77416 | 72012 | 4850 |
| 1907 | 21530 | 21345 | 21405 | 20935 | 21075 | 21155 | -455 | -375 | 18620 | 22464 | 3446 |
| 1908 | 21350 | 21190 | 21235 | 20775 | 20965 | 20975 | -385 | -375 | 976 | 1838 | 114 |
| 1909 | 21175 | 21030 | 21105 | 20680 | 20840 | 20830 | -335 | -345 | 210 | 1346 | 66 |
| 1910 | 21080 | 20920 | 20920 | 20590 | 20740 | 20740 | -340 | -340 | 38 | 376 | 4 |
| 1911 | 20965 | 20805 | 20805 | 20460 | 20610 | 20705 | -355 | -260 | 58 | 282 | -16 |
| 1912 | 20915 | 20700 | 20700 | 20370 | 20565 | 20585 | -350 | -330 | 48 | 696 | -2 |
| 2001 | 20765 | 20545 | 20545 | 20205 | 20375 | 20400 | -390 | -365 | 42 | 224 | 2 |
| 2002 | 20790 | 20565 | 20565 | 20215 | 20265 | 20350 | -525 | -440 | 18 | 36 | 2 |
| 小计 | 752700 | 510346 / -13170 | |||||||||
| 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 | 17665 | 17590 | 17700 | 17525 | 17650 | 17605 | -15 | -60 | 3020 | 3760 | -980 |
| 1904 | 17700 | 17615 | 17705 | 17540 | 17570 | 17615 | -130 | -85 | 39980 | 38436 | -2808 |
| 1905 | 17615 | 17550 | 17560 | 17225 | 17430 | 17410 | -185 | -205 | 23084 | 25432 | 1302 |
| 1906 | 17575 | 17460 | 17510 | 17190 | 17335 | 17385 | -240 | -190 | 2486 | 2858 | 174 |
| 1907 | 17570 | 17440 | 17495 | 17220 | 17390 | 17385 | -180 | -185 | 128 | 290 | 24 |
| 1908 | 17525 | 17430 | 17465 | 17275 | 17350 | 17370 | -175 | -155 | 34 | 76 | 2 |
| 1909 | 17530 | 17400 | 17450 | 17315 | 17315 | 17385 | -215 | -145 | 16 | 136 | -6 |
| 1910 | 17505 | 17240 | 17350 | 17225 | 17285 | 17315 | -220 | -190 | 32 | 134 | 4 |
| 1911 | 17435 | 17425 | 17425 | 17280 | 17280 | 17360 | -155 | -75 | 14 | 84 | 6 |
| 1912 | 17520 | 17395 | 17395 | 17280 | 17280 | 17360 | -240 | -160 | 8 | 52 | 4 |
| 2001 | 17485 | 17305 | 17310 | 17220 | 17280 | 17275 | -205 | -210 | 8 | 28 | -2 |
| 2002 | 17515 | 17450 | 17450 | -65 | -65 | 0 | 6 | 0 | |||
| 小计 | 68810 | 71292 / -2280 | |||||||||
| 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 | 104900 | 104880 | 106750 | 104370 | 106750 | 105140 | 1850 | 240 | 2532 | 5808 | 228 |
| 1904 | 105190 | 105030 | 106690 | 104520 | 106560 | 105470 | 1370 | 280 | 22590 | 27240 | -742 |
| 1905 | 104700 | 104600 | 105790 | 103450 | 105670 | 104430 | 970 | -270 | 839668 | 317102 | 11082 |
| 1906 | 104390 | 104350 | 105380 | 103130 | 105380 | 104030 | 990 | -360 | 119954 | 67986 | 1152 |
| 1907 | 104280 | 103980 | 105240 | 103070 | 105240 | 103870 | 960 | -410 | 54326 | 23770 | -392 |
| 1908 | 104220 | 104340 | 105090 | 103030 | 104850 | 103830 | 630 | -390 | 39404 | 6150 | -1202 |
| 1909 | 104200 | 104500 | 104940 | 103000 | 104770 | 103790 | 570 | -410 | 15126 | 22708 | 1940 |
| 1910 | 104740 | 104740 | 104740 | 0 | 0 | 0 | 52 | 0 | |||
| 1911 | 104290 | 103700 | 103840 | 103060 | 103840 | 103390 | -450 | -900 | 26 | 98 | -8 |
| 1912 | 104920 | 104560 | 104560 | 103210 | 103210 | 103950 | -1710 | -970 | 6 | 30 | -2 |
| 2001 | 104440 | 103870 | 104740 | 103200 | 104610 | 103750 | 170 | -690 | 120 | 302 | 20 |
| 2002 | 103890 | 104420 | 104420 | 530 | 530 | 0 | 12 | 0 | |||
| 小计 | 1093752 | 471258 / 12076 | |||||||||
| 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 | 150500 | 150500 | 150500 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 150630 | 150160 | 150160 | 148820 | 149590 | 149290 | -1040 | -1340 | 22734 | 32448 | -2170 |
| 1906 | 152090 | 152090 | 152090 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 151480 | 150130 | 150130 | -1350 | -1350 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 151980 | 151250 | 151410 | 150120 | 150840 | 150610 | -1140 | -1370 | 2224 | 4218 | 840 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 151660 | 150290 | 150290 | -1370 | -1370 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 152410 | 152000 | 152000 | 150960 | 150960 | 151540 | -1450 | -870 | 80 | 156 | -24 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 25038 | 36834 / -1354 | |||||||||
| 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 | 283.60 | 279.95 | 281.35 | 279.90 | 280.60 | 280.80 | -3.00 | -2.80 | 198 | 1042 | -32 |
| 1905 | 283.15 | 279.65 | 281.20 | 279.50 | 280.15 | 280.40 | -3.00 | -2.75 | 58 | 28 | -2 |
| 1906 | 283.60 | 280.45 | 281.60 | 280.10 | 280.80 | 280.80 | -2.80 | -2.80 | 161400 | 310166 | 1340 |
| 1908 | 284.75 | 281.50 | 282.75 | 281.25 | 281.90 | 282.00 | -2.85 | -2.75 | 21562 | 113388 | 4524 |
| 1910 | 285.20 | 282.75 | 283.80 | 282.25 | 282.90 | 283.10 | -2.30 | -2.10 | 4042 | 28942 | -80 |
| 1912 | 285.95 | 283.95 | 284.80 | 283.35 | 283.70 | 284.00 | -2.25 | -1.95 | 3802 | 47080 | 58 |
| 2002 | 287.60 | 284.75 | 285.80 | 284.75 | 285.10 | 285.45 | -2.50 | -2.15 | 16 | 34 | 12 |
| 小计 | 191078 | 500680 / 5820 | |||||||||
| 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 | 3586 | 3551 | 3570 | 3545 | 3570 | 3564 | -16 | -22 | 164 | 232 | 16 |
| 1904 | 3595 | 3570 | 3574 | 3547 | 3574 | 3565 | -21 | -30 | 116 | 640 | 40 |
| 1905 | 3615 | 3555 | 3568 | 3542 | 3550 | 3550 | -65 | -65 | 526 | 572 | 86 |
| 1906 | 3610 | 3560 | 3569 | 3537 | 3548 | 3552 | -62 | -58 | 639520 | 749308 | 7522 |
| 1907 | 3634 | 3634 | 3634 | 0 | 0 | 0 | 84 | 0 | |||
| 1908 | 3625 | 3566 | 3576 | 3566 | 3576 | 3569 | -49 | -56 | 8 | 238 | -4 |
| 1909 | 3644 | 3591 | 3599 | 3577 | 3583 | 3586 | -61 | -58 | 258 | 606 | 104 |
| 1910 | 3621 | 3596 | 3596 | 3584 | 3586 | 3586 | -35 | -35 | 22 | 194 | -8 |
| 1911 | 3647 | 3636 | 3636 | 3589 | 3589 | 3605 | -58 | -42 | 8 | 88 | -2 |
| 1912 | 3661 | 3620 | 3622 | 3589 | 3591 | 3601 | -70 | -60 | 95352 | 133820 | 26934 |
| 2001 | 3671 | 3634 | 3634 | 3610 | 3615 | 3622 | -56 | -49 | 26 | 126 | 12 |
| 2002 | 3671 | 3650 | 3650 | 3620 | 3625 | 3634 | -46 | -37 | 12 | 8 | 6 |
| 小计 | 736012 | 885916 / 34706 | |||||||||
| 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 | |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
