| 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 | 49920 | 49620 | 50210 | 49500 | 50200 | 49660 | 280 | -260 | 15900 | 38130 | -4510 |
| 1904 | 49440 | 49090 | 49250 | 48620 | 49160 | 48940 | -280 | -500 | 189068 | 171564 | -7822 |
| 1905 | 49260 | 48870 | 49410 | 48670 | 49320 | 48960 | 60 | -300 | 326806 | 235392 | -2962 |
| 1906 | 49200 | 48850 | 49430 | 48630 | 49330 | 49020 | 130 | -180 | 99624 | 111802 | -2306 |
| 1907 | 49150 | 48880 | 49430 | 48650 | 49320 | 49050 | 170 | -100 | 36164 | 53538 | 2894 |
| 1908 | 49160 | 48820 | 49430 | 48650 | 49360 | 49050 | 200 | -110 | 12648 | 26170 | 1102 |
| 1909 | 49110 | 48840 | 49430 | 48660 | 49350 | 49090 | 240 | -20 | 6204 | 12884 | 614 |
| 1910 | 49110 | 48790 | 49430 | 48660 | 49350 | 49080 | 240 | -30 | 6380 | 5488 | -928 |
| 1911 | 49070 | 48750 | 49380 | 48610 | 49370 | 49030 | 300 | -40 | 876 | 3668 | 270 |
| 1912 | 49020 | 48830 | 49410 | 48600 | 49410 | 48940 | 390 | -80 | 984 | 6794 | 6 |
| 2001 | 48990 | 48660 | 49380 | 48560 | 49360 | 48990 | 370 | 0 | 396 | 1234 | 152 |
| 2002 | 48990 | 48820 | 49350 | 48570 | 49330 | 49020 | 340 | 30 | 458 | 616 | 72 |
| 小计 | 695508 | 667280 / -13418 | |||||||||
| 合计 | 695508 | ||||||||||
| 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 | 13830 | 13785 | 13995 | 13735 | 13815 | 13830 | -15 | 0 | 14590 | 61770 | -4650 |
| 1904 | 13705 | 13680 | 13720 | 13585 | 13625 | 13650 | -80 | -55 | 135390 | 148508 | -15050 |
| 1905 | 13655 | 13645 | 13725 | 13565 | 13665 | 13645 | 10 | -10 | 269302 | 288308 | -17232 |
| 1906 | 13680 | 13675 | 13755 | 13595 | 13710 | 13675 | 30 | -5 | 70380 | 163974 | 586 |
| 1907 | 13710 | 13695 | 13785 | 13635 | 13750 | 13705 | 40 | -5 | 25914 | 75270 | 222 |
| 1908 | 13755 | 13740 | 13820 | 13670 | 13775 | 13765 | 20 | 10 | 8690 | 33878 | 938 |
| 1909 | 13795 | 13745 | 13860 | 13715 | 13845 | 13805 | 50 | 10 | 4998 | 21490 | -1012 |
| 1910 | 13820 | 13790 | 13885 | 13740 | 13860 | 13820 | 40 | 0 | 1250 | 9206 | -400 |
| 1911 | 13840 | 13835 | 13910 | 13730 | 13900 | 13800 | 60 | -40 | 482 | 750 | -164 |
| 1912 | 13935 | 13880 | 13940 | 13850 | 13930 | 13920 | -5 | -15 | 168 | 654 | 82 |
| 2001 | 13945 | 13960 | 13975 | 13960 | 13975 | 13960 | 30 | 15 | 146 | 350 | 102 |
| 2002 | 13975 | 13905 | 14015 | 13905 | 14015 | 13995 | 40 | 20 | 34 | 138 | 22 |
| 小计 | 531344 | 804296 / -36556 | |||||||||
| 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 | 22300 | 22385 | 22740 | 22000 | 22300 | 22375 | 0 | 75 | 7930 | 19640 | -960 |
| 1904 | 22125 | 22155 | 22310 | 21750 | 21850 | 22045 | -275 | -80 | 194428 | 119806 | -16430 |
| 1905 | 21865 | 21870 | 22170 | 21540 | 21655 | 21810 | -210 | -55 | 843786 | 250814 | 1782 |
| 1906 | 21655 | 21650 | 21980 | 21365 | 21460 | 21630 | -195 | -25 | 118930 | 108364 | 11464 |
| 1907 | 21460 | 21475 | 21790 | 21145 | 21265 | 21430 | -195 | -30 | 53538 | 44680 | 4052 |
| 1908 | 21285 | 21295 | 21610 | 20980 | 21060 | 21260 | -225 | -25 | 3308 | 5004 | 510 |
| 1909 | 21120 | 21185 | 21480 | 20870 | 21000 | 21135 | -120 | 15 | 948 | 1648 | 242 |
| 1910 | 21045 | 20880 | 21360 | 20765 | 20930 | 21050 | -115 | 5 | 222 | 478 | 58 |
| 1911 | 20880 | 20910 | 21190 | 20695 | 20695 | 20890 | -185 | 10 | 136 | 346 | 58 |
| 1912 | 20765 | 20790 | 21085 | 20555 | 20680 | 20780 | -85 | 15 | 396 | 1046 | 124 |
| 2001 | 20710 | 20590 | 21015 | 20515 | 20520 | 20675 | -190 | -35 | 210 | 298 | 72 |
| 2002 | 20500 | 20585 | 20885 | 20485 | 20485 | 20515 | -15 | 15 | 122 | 162 | 78 |
| 小计 | 1223954 | 552286 / 1050 | |||||||||
| 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 | 17425 | 17465 | 17640 | 17420 | 17500 | 17495 | 75 | 70 | 790 | 3390 | 280 |
| 1904 | 17435 | 17325 | 17400 | 17190 | 17200 | 17305 | -235 | -130 | 31544 | 32972 | -1812 |
| 1905 | 17355 | 17270 | 17315 | 17210 | 17230 | 17270 | -125 | -85 | 19388 | 31216 | 254 |
| 1906 | 17295 | 17225 | 17315 | 17205 | 17225 | 17250 | -70 | -45 | 2026 | 4302 | 184 |
| 1907 | 17255 | 17220 | 17280 | 17160 | 17190 | 17215 | -65 | -40 | 52 | 434 | 4 |
| 1908 | 17235 | 17230 | 17230 | -5 | -5 | 0 | 92 | 0 | |||
| 1909 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 128 | 0 | |||
| 1910 | 17255 | 17240 | 17240 | 17240 | 17240 | 17240 | -15 | -15 | 2 | 134 | 0 |
| 1911 | 17245 | 17245 | 17245 | 17245 | 17245 | 17245 | 0 | 0 | 2 | 72 | 0 |
| 1912 | 17150 | 17080 | 17080 | 17080 | 17080 | 17080 | -70 | -70 | 2 | 54 | 0 |
| 2001 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 53806 | 72832 / -1090 | |||||||||
| 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 | 103370 | 102000 | 102500 | 102000 | 102100 | 102420 | -1270 | -950 | 264 | 5064 | -72 |
| 1904 | 101940 | 101610 | 102040 | 100150 | 100670 | 100930 | -1270 | -1010 | 15030 | 13708 | -698 |
| 1905 | 101640 | 101190 | 101560 | 99750 | 100540 | 100490 | -1100 | -1150 | 865740 | 251282 | -4714 |
| 1906 | 101480 | 100970 | 101450 | 99760 | 100530 | 100350 | -950 | -1130 | 142686 | 80948 | 3742 |
| 1907 | 101290 | 101010 | 101460 | 99700 | 100490 | 100250 | -800 | -1040 | 62038 | 38042 | 3012 |
| 1908 | 101130 | 100640 | 101240 | 99650 | 100320 | 100160 | -810 | -970 | 40254 | 5784 | 212 |
| 1909 | 100940 | 100850 | 101150 | 99560 | 100280 | 100090 | -660 | -850 | 17690 | 28302 | 2446 |
| 1910 | 101500 | 100850 | 101080 | 99590 | 100000 | 100440 | -1500 | -1060 | 42 | 62 | 8 |
| 1911 | 101190 | 100360 | 100760 | 99610 | 99650 | 100170 | -1540 | -1020 | 68 | 138 | -2 |
| 1912 | 102010 | 99830 | 100370 | 99830 | 100030 | 100140 | -1980 | -1870 | 8 | 36 | 8 |
| 2001 | 101120 | 100550 | 101050 | 99660 | 100260 | 100180 | -860 | -940 | 196 | 394 | 36 |
| 2002 | 101990 | 100510 | 101320 | 100230 | 100920 | 100770 | -1070 | -1220 | 12 | 18 | 6 |
| 小计 | 1144028 | 423778 / 3984 | |||||||||
| 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 | 147280 | 147690 | 147690 | 146610 | 147360 | 147110 | 80 | -170 | 18330 | 31848 | 448 |
| 1906 | 148110 | 148110 | 148110 | 0 | 0 | 0 | 6 | 0 | |||
| 1907 | 145490 | 145320 | 145320 | -170 | -170 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148830 | 149300 | 149440 | 148310 | 149380 | 148830 | 550 | 0 | 2296 | 9268 | 588 |
| 1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148870 | 148870 | 148870 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 150690 | 150690 | 150690 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 149110 | 149560 | 149730 | 148730 | 149550 | 149440 | 440 | 330 | 38 | 246 | -6 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 20664 | 41378 / 1030 | |||||||||
| 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 | 0 | 0 | 0 | 0 | |||
| 1904 | 285.2 | 283.15 | 284.4 | 282.95 | 283.95 | 283.45 | -1.25 | -1.75 | 80 | 718 | -34 |
| 1905 | 285.8 | 283.8 | 284.25 | 282.75 | 284.1 | 283.6 | -1.7 | -2.2 | 44 | 28 | -8 |
| 1906 | 285.7 | 284.35 | 285.3 | 282.95 | 284.9 | 283.95 | -0.8 | -1.75 | 207268 | 318490 | -4456 |
| 1908 | 286.7 | 285.25 | 286.3 | 283.95 | 285.9 | 284.95 | -0.8 | -1.75 | 31308 | 124978 | -5086 |
| 1910 | 287.55 | 285.95 | 287.15 | 283.55 | 286.7 | 285.9 | -0.85 | -1.65 | 15908 | 28452 | 982 |
| 1912 | 288.3 | 287 | 287.85 | 285.7 | 287.5 | 286.45 | -0.8 | -1.85 | 12512 | 64122 | -478 |
| 2002 | 290.7 | 290.7 | 290.7 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 267120 | 536824 / -9080 | |||||||||
| 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 | 3635 | 3608 | 3636 | 3608 | 3636 | 3622 | 1 | -13 | 8 | 220 | 4 |
| 1904 | 3659 | 3608 | 3622 | 3595 | 3606 | 3602 | -53 | -57 | 1160 | 1266 | 394 |
| 1905 | 3616 | 3589 | 3610 | 3563 | 3605 | 3579 | -11 | -37 | 160 | 486 | -70 |
| 1906 | 3606 | 3580 | 3601 | 3551 | 3596 | 3572 | -10 | -34 | 456316 | 681556 | -6280 |
| 1907 | 3617 | 3583 | 3601 | 3571 | 3601 | 3584 | -16 | -33 | 22 | 96 | 8 |
| 1908 | 3619 | 3619 | 3619 | 0 | 0 | 0 | 238 | 0 | |||
| 1909 | 3637 | 3606 | 3628 | 3578 | 3628 | 3603 | -9 | -34 | 148 | 558 | -32 |
| 1910 | 3646 | 3603 | 3643 | 3597 | 3643 | 3609 | -3 | -37 | 24 | 188 | 4 |
| 1911 | 3649 | 3649 | 3649 | 0 | 0 | 0 | 94 | 0 | |||
| 1912 | 3658 | 3633 | 3654 | 3602 | 3651 | 3625 | -7 | -33 | 97380 | 181800 | -8166 |
| 2001 | 3667 | 3621 | 3652 | 3608 | 3644 | 3625 | -23 | -42 | 34 | 172 | 10 |
| 2002 | 3673 | 3673 | 3673 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 555252 | 866698 / -14128 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
