| 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 | |||||||||||
| 1812 | 49630 | 49760 | 49970 | 49520 | 49570 | 49710 | -60 | 80 | 72130 | 119484 | -4112 |
| 1901 | 49660 | 49850 | 50030 | 49540 | 49580 | 49800 | -80 | 140 | 200582 | 185346 | -1168 |
| 1902 | 49740 | 49860 | 50090 | 49600 | 49630 | 49830 | -110 | 90 | 44260 | 94602 | 5308 |
| 1903 | 49820 | 50000 | 50160 | 49670 | 49710 | 49890 | -110 | 70 | 13736 | 43006 | 1954 |
| 1904 | 49860 | 50050 | 50190 | 49730 | 49750 | 49930 | -110 | 70 | 2920 | 27906 | -110 |
| 1905 | 49930 | 50150 | 50260 | 49780 | 49830 | 50000 | -100 | 70 | 1274 | 19748 | -42 |
| 1906 | 50000 | 50180 | 50280 | 49860 | 49880 | 49980 | -120 | -20 | 596 | 6220 | 146 |
| 1907 | 50060 | 50260 | 50350 | 49910 | 49950 | 50080 | -110 | 20 | 198 | 2550 | 40 |
| 1908 | 50150 | 50240 | 50330 | 49970 | 50060 | 50130 | -90 | -20 | 142 | 4124 | -60 |
| 1909 | 50170 | 50360 | 50430 | 50050 | 50130 | 50280 | -40 | 110 | 112 | 1240 | 12 |
| 1910 | 50230 | 50350 | 50460 | 50130 | 50130 | 50220 | -100 | -10 | 126 | 738 | 74 |
| 1911 | 50270 | 50480 | 50490 | 50160 | 50180 | 50370 | -90 | 100 | 96 | 924 | 60 |
| 小计 | 336172 | 505888 / 2102 | |||||||||
| 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 | |||||||||||
| 1812 | 13770 | 13790 | 13805 | 13730 | 13730 | 13755 | -40 | -15 | 51902 | 146486 | -5294 |
| 1901 | 13790 | 13815 | 13835 | 13700 | 13710 | 13770 | -80 | -20 | 151386 | 273336 | 9800 |
| 1902 | 13840 | 13840 | 13875 | 13750 | 13750 | 13810 | -90 | -30 | 34758 | 136610 | 3902 |
| 1903 | 13875 | 13880 | 13920 | 13800 | 13805 | 13850 | -70 | -25 | 15998 | 90764 | 5368 |
| 1904 | 13910 | 13940 | 13955 | 13845 | 13845 | 13875 | -65 | -35 | 9404 | 38694 | 2206 |
| 1905 | 13940 | 13980 | 13985 | 13890 | 13900 | 13935 | -40 | -5 | 6046 | 24162 | 2282 |
| 1906 | 13985 | 14015 | 14015 | 13925 | 13925 | 13955 | -60 | -30 | 682 | 7686 | 564 |
| 1907 | 14030 | 14060 | 14060 | 13995 | 14010 | 14015 | -20 | -15 | 48 | 1508 | 22 |
| 1908 | 14080 | 14080 | 14080 | 0 | 0 | 0 | 636 | 0 | |||
| 1909 | 14155 | 14160 | 14160 | 14160 | 14160 | 14160 | 5 | 5 | 2 | 288 | 0 |
| 1910 | 14175 | 14230 | 14230 | 14145 | 14145 | 14185 | -30 | 10 | 4 | 322 | 2 |
| 1911 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 270230 | 720504 / 18852 | |||||||||
| 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 | |||||||||||
| 1812 | 21850 | 21810 | 21910 | 21665 | 21790 | 21765 | -60 | -85 | 69828 | 75528 | -5076 |
| 1901 | 21585 | 21550 | 21650 | 21340 | 21485 | 21465 | -100 | -120 | 642384 | 209286 | -5486 |
| 1902 | 21360 | 21395 | 21490 | 21170 | 21305 | 21295 | -55 | -65 | 93904 | 97876 | 2990 |
| 1903 | 21210 | 21245 | 21360 | 21065 | 21195 | 21185 | -15 | -25 | 34022 | 39254 | 736 |
| 1904 | 21085 | 21155 | 21205 | 20965 | 21110 | 21075 | 25 | -10 | 3748 | 20342 | 1460 |
| 1905 | 20920 | 20995 | 21080 | 20835 | 21000 | 20960 | 80 | 40 | 1700 | 9596 | 282 |
| 1906 | 20780 | 20905 | 20935 | 20785 | 20920 | 20865 | 140 | 85 | 94 | 1268 | -48 |
| 1907 | 20680 | 20735 | 20820 | 20655 | 20765 | 20725 | 85 | 45 | 116 | 784 | -32 |
| 1908 | 20520 | 20580 | 20650 | 20555 | 20640 | 20600 | 120 | 80 | 32 | 876 | -14 |
| 1909 | 20520 | 20570 | 20645 | 20470 | 20595 | 20545 | 75 | 25 | 54 | 918 | -14 |
| 1910 | 20380 | 20420 | 20485 | 20380 | 20485 | 20435 | 105 | 55 | 158 | 418 | 56 |
| 1911 | 20230 | 20240 | 20305 | 20240 | 20300 | 20280 | 70 | 50 | 8 | 16 | 2 |
| 小计 | 846048 | 456162 / -5144 | |||||||||
| 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 | |||||||||||
| 1812 | 18560 | 18550 | 18605 | 18475 | 18545 | 18540 | -15 | -20 | 20658 | 27288 | -912 |
| 1901 | 18300 | 18295 | 18355 | 18200 | 18300 | 18270 | 0 | -30 | 66350 | 53860 | -1688 |
| 1902 | 18065 | 18040 | 18095 | 17965 | 18030 | 18030 | -35 | -35 | 2900 | 8814 | 458 |
| 1903 | 17885 | 17890 | 17940 | 17800 | 17890 | 17870 | 5 | -15 | 222 | 1822 | 34 |
| 1904 | 17780 | 17715 | 17820 | 17700 | 17755 | 17750 | -25 | -30 | 26 | 316 | 18 |
| 1905 | 17725 | 17620 | 17740 | 17615 | 17615 | 17640 | -110 | -85 | 48 | 244 | 36 |
| 1906 | 17585 | 17490 | 17490 | 17490 | 17490 | 17490 | -95 | -95 | 2 | 164 | 0 |
| 1907 | 17480 | 17405 | 17450 | 17405 | 17450 | 17425 | -30 | -55 | 4 | 234 | -2 |
| 1908 | 17370 | 17370 | 17370 | 0 | 0 | 0 | 66 | 0 | |||
| 1909 | 17345 | 17270 | 17270 | 17270 | 17270 | 17270 | -75 | -75 | 2 | 94 | 2 |
| 1910 | 17275 | 17275 | 17275 | 0 | 0 | 0 | 36 | 0 | |||
| 1911 | 17175 | 17175 | 17175 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 90212 | 92938 / -2054 | |||||||||
| 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 | |||||||||||
| 1812 | 93870 | 93450 | 93600 | 92780 | 93600 | 93120 | -270 | -750 | 98 | 272 | 0 |
| 1901 | 94040 | 93120 | 93580 | 92610 | 93310 | 93170 | -730 | -870 | 494548 | 331258 | -14642 |
| 1902 | 93980 | 93300 | 93300 | 92950 | 92950 | 93090 | -1030 | -890 | 28 | 384 | -22 |
| 1903 | 93870 | 93050 | 93560 | 92700 | 93260 | 93100 | -610 | -770 | 45372 | 59986 | 950 |
| 1904 | 93950 | 93250 | 93670 | 92800 | 93410 | 93250 | -540 | -700 | 11398 | 18192 | -222 |
| 1905 | 93690 | 93140 | 93590 | 92720 | 93340 | 93130 | -350 | -560 | 72292 | 139058 | 11326 |
| 1906 | 93110 | 93310 | 93310 | 92920 | 92920 | 93110 | -190 | 0 | 8 | 88 | -8 |
| 1907 | 93440 | 93230 | 93600 | 92790 | 93600 | 93290 | 160 | -150 | 174 | 10788 | -2 |
| 1908 | 94960 | 94960 | 94960 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 93540 | 93450 | 93800 | 92900 | 93560 | 93220 | 20 | -320 | 296 | 1300 | -44 |
| 1910 | 95580 | 95580 | 95580 | 0 | 0 | 0 | 16 | 0 | |||
| 1911 | 93530 | 93940 | 94610 | 93940 | 94270 | 94350 | 740 | 820 | 20 | 24 | 20 |
| 小计 | 624234 | 561386 / -2644 | |||||||||
| 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 | |||||||||||
| 1812 | 152400 | 152400 | 152400 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 153440 | 153960 | 154270 | 152150 | 152450 | 153390 | -990 | -50 | 39296 | 38314 | -1536 |
| 1902 | 152980 | 152980 | 152980 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 153510 | 153510 | 153510 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 153690 | 153690 | 153690 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 154970 | 155300 | 155670 | 153730 | 153790 | 154690 | -1180 | -280 | 5454 | 13276 | 1060 |
| 1906 | 153770 | 153770 | 153770 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 153440 | 153440 | 153440 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 156310 | 156990 | 156990 | 155490 | 155570 | 156130 | -740 | -180 | 194 | 492 | -6 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150110 | 150110 | 150110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 44944 | 52140 / -482 | |||||||||
| 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 | |||||||||||
| 1812 | 274.3 | 274.3 | 275.3 | 274.3 | 275.3 | 274.75 | 1 | 0.45 | 25106 | 59202 | -11638 |
| 1901 | 274.5 | 275.1 | 276.3 | 275.05 | 276.3 | 275.35 | 1.8 | 0.85 | 10 | 56 | -2 |
| 1902 | 276.15 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 0.8 | 0.8 | 2 | 78 | 0 |
| 1904 | 277 | 277 | 278 | 277 | 277.95 | 277.5 | 0.95 | 0.5 | 4926 | 21728 | 1574 |
| 1906 | 278.45 | 278.5 | 279.4 | 278.45 | 279.3 | 278.9 | 0.85 | 0.45 | 102492 | 181606 | 1608 |
| 1908 | 281.15 | 281.8 | 282.55 | 281.8 | 282.55 | 282.05 | 1.4 | 0.9 | 10 | 80 | 4 |
| 1910 | 281.45 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | 1 | 1 | 2 | 34 | 0 |
| 1912 | 282.8 | 282.55 | 283 | 282.55 | 283 | 282.7 | 0.2 | -0.1 | 12 | 10 | 4 |
| 小计 | 132560 | 262794 / -8450 | |||||||||
| 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 | |||||||||||
| 1812 | 3514 | 3517 | 3524 | 3510 | 3517 | 3516 | 3 | 2 | 24952 | 150978 | -8576 |
| 1901 | 3516 | 3522 | 3522 | 3512 | 3517 | 3515 | 1 | -1 | 80 | 1470 | -4 |
| 1902 | 3515 | 3515 | 3515 | 0 | 0 | 0 | 258 | 0 | |||
| 1903 | 3512 | 3516 | 3516 | 3516 | 3516 | 3516 | 4 | 4 | 2 | 166 | 2 |
| 1904 | 3528 | 3528 | 3528 | 0 | 0 | 0 | 668 | 0 | |||
| 1905 | 3535 | 3524 | 3531 | 3524 | 3531 | 3525 | -4 | -10 | 10 | 318 | -2 |
| 1906 | 3539 | 3535 | 3548 | 3533 | 3541 | 3540 | 2 | 1 | 174092 | 542830 | -8258 |
| 1907 | 3522 | 3523 | 3523 | 1 | 1 | 0 | 116 | 0 | |||
| 1908 | 3570 | 3570 | 3570 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3585 | 3587 | 3587 | 3587 | 3587 | 3587 | 2 | 2 | 6 | 132 | 0 |
| 1910 | 3600 | 3600 | 3600 | 3599 | 3599 | 3599 | -1 | -1 | 4 | 26 | 2 |
| 1911 | 3552 | 3610 | 3620 | 3610 | 3620 | 3615 | 68 | 63 | 4 | 4 | 4 |
| 小计 | 199150 | 697170 / -16832 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)