| 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 | 49710 | 49690 | 49940 | 48750 | 49420 | 49350 | -290 | -360 | 94534 | 114444 | -5040 |
| 1901 | 49800 | 49750 | 50000 | 48740 | 49410 | 49390 | -390 | -410 | 346060 | 186594 | 1248 |
| 1902 | 49830 | 49770 | 50060 | 48800 | 49450 | 49410 | -380 | -420 | 104562 | 103494 | 8892 |
| 1903 | 49890 | 49840 | 50150 | 48890 | 49500 | 49550 | -390 | -340 | 32092 | 46888 | 3882 |
| 1904 | 49930 | 49950 | 50190 | 48950 | 49530 | 49560 | -400 | -370 | 7874 | 27916 | 10 |
| 1905 | 50000 | 49920 | 50210 | 49010 | 49600 | 49570 | -400 | -430 | 3706 | 20204 | 456 |
| 1906 | 49980 | 49960 | 50290 | 49190 | 49640 | 49610 | -340 | -370 | 1086 | 6244 | 24 |
| 1907 | 50080 | 50090 | 50290 | 49200 | 49680 | 49560 | -400 | -520 | 444 | 2532 | -18 |
| 1908 | 50130 | 50110 | 50360 | 49170 | 49730 | 49630 | -400 | -500 | 682 | 3932 | -192 |
| 1909 | 50280 | 50090 | 50410 | 49300 | 49780 | 49710 | -500 | -570 | 526 | 1360 | 120 |
| 1910 | 50220 | 50280 | 50430 | 49390 | 49900 | 49730 | -320 | -490 | 582 | 666 | -72 |
| 1911 | 50370 | 50230 | 50490 | 49460 | 49920 | 49790 | -450 | -580 | 792 | 842 | -82 |
| 小计 | 592940 | 515116 / 9228 | |||||||||
| 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 | 13755 | 13760 | 13770 | 13660 | 13765 | 13740 | 10 | -15 | 33566 | 143300 | -3186 |
| 1901 | 13770 | 13730 | 13755 | 13625 | 13745 | 13705 | -25 | -65 | 167414 | 263790 | -9546 |
| 1902 | 13810 | 13765 | 13795 | 13675 | 13785 | 13750 | -25 | -60 | 35616 | 137092 | 482 |
| 1903 | 13850 | 13805 | 13840 | 13735 | 13815 | 13795 | -35 | -55 | 15608 | 91762 | 998 |
| 1904 | 13875 | 13865 | 13885 | 13780 | 13875 | 13825 | 0 | -50 | 5596 | 37230 | -1464 |
| 1905 | 13935 | 13905 | 13935 | 13830 | 13925 | 13900 | -10 | -35 | 5900 | 28102 | 3940 |
| 1906 | 13955 | 13945 | 13960 | 13880 | 13950 | 13910 | -5 | -45 | 124 | 7750 | 64 |
| 1907 | 14015 | 13995 | 14010 | 13910 | 13955 | 13945 | -60 | -70 | 42 | 1534 | 26 |
| 1908 | 14080 | 14015 | 14015 | 14000 | 14000 | 14005 | -80 | -75 | 4 | 634 | -2 |
| 1909 | 14160 | 14060 | 14075 | 14025 | 14075 | 14055 | -85 | -105 | 8 | 290 | 2 |
| 1910 | 14185 | 14095 | 14120 | 14090 | 14120 | 14095 | -65 | -90 | 10 | 324 | 2 |
| 1911 | 14245 | 14105 | 14120 | 14040 | 14120 | 14085 | -125 | -160 | 6 | 18 | 6 |
| 小计 | 263894 | 711826 / -8678 | |||||||||
| 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 | 21765 | 21775 | 21790 | 21235 | 21505 | 21510 | -260 | -255 | 83610 | 62476 | -13052 |
| 1901 | 21465 | 21440 | 21465 | 20820 | 21140 | 21120 | -325 | -345 | 858432 | 194468 | -14818 |
| 1902 | 21295 | 21275 | 21290 | 20650 | 20925 | 20915 | -370 | -380 | 136838 | 104956 | 7080 |
| 1903 | 21185 | 21180 | 21180 | 20530 | 20775 | 20785 | -410 | -400 | 36418 | 42388 | 3134 |
| 1904 | 21075 | 21065 | 21065 | 20425 | 20665 | 20720 | -410 | -355 | 4056 | 21314 | 972 |
| 1905 | 20960 | 20985 | 20985 | 20295 | 20530 | 20645 | -430 | -315 | 2418 | 9610 | 14 |
| 1906 | 20865 | 20845 | 20845 | 20230 | 20445 | 20470 | -420 | -395 | 106 | 1250 | -18 |
| 1907 | 20725 | 20665 | 20665 | 20095 | 20295 | 20360 | -430 | -365 | 26 | 778 | -6 |
| 1908 | 20600 | 20570 | 20570 | 20095 | 20150 | 20310 | -450 | -290 | 14 | 876 | 0 |
| 1909 | 20545 | 20490 | 20490 | 19895 | 20065 | 20115 | -480 | -430 | 66 | 946 | 28 |
| 1910 | 20435 | 20335 | 20355 | 19855 | 19970 | 20050 | -465 | -385 | 62 | 420 | 2 |
| 1911 | 20280 | 20080 | 20080 | 20000 | 20000 | 20040 | -280 | -240 | 4 | 20 | 4 |
| 小计 | 1122050 | 439502 / -16660 | |||||||||
| 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 | 18540 | 18550 | 18600 | 18410 | 18565 | 18520 | 25 | -20 | 16688 | 26012 | -1276 |
| 1901 | 18270 | 18335 | 18335 | 18070 | 18290 | 18210 | 20 | -60 | 90786 | 54466 | 606 |
| 1902 | 18030 | 18045 | 18045 | 17810 | 18020 | 17955 | -10 | -75 | 4548 | 8966 | 152 |
| 1903 | 17870 | 17850 | 17880 | 17645 | 17835 | 17780 | -35 | -90 | 412 | 1982 | 160 |
| 1904 | 17750 | 17725 | 17750 | 17590 | 17730 | 17690 | -20 | -60 | 60 | 358 | 42 |
| 1905 | 17640 | 17590 | 17670 | 17425 | 17620 | 17555 | -20 | -85 | 60 | 280 | 36 |
| 1906 | 17490 | 17490 | 17490 | 0 | 0 | 0 | 164 | 0 | |||
| 1907 | 17425 | 17370 | 17370 | 17370 | 17370 | 17370 | -55 | -55 | 2 | 236 | 2 |
| 1908 | 17370 | 17285 | 17285 | 17285 | 17285 | 17285 | -85 | -85 | 2 | 68 | 2 |
| 1909 | 17270 | 17110 | 17110 | 17110 | 17110 | 17110 | -160 | -160 | 2 | 96 | 2 |
| 1910 | 17275 | 17125 | 17125 | 17125 | 17125 | 17125 | -150 | -150 | 2 | 36 | 0 |
| 1911 | 17175 | 17140 | 17140 | 17140 | 17140 | 17140 | -35 | -35 | 2 | 2 | 2 |
| 小计 | 112564 | 92666 / -272 | |||||||||
| 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 | 93120 | 92410 | 93360 | 91130 | 91250 | 92000 | -1870 | -1120 | 62 | 248 | -24 |
| 1901 | 93170 | 93250 | 93910 | 91430 | 91850 | 92340 | -1320 | -830 | 741554 | 342902 | 11644 |
| 1902 | 93090 | 92070 | 92070 | 92000 | 92000 | 92030 | -1090 | -1060 | 4 | 384 | 0 |
| 1903 | 93100 | 93260 | 93850 | 91670 | 91990 | 92440 | -1110 | -660 | 61764 | 66908 | 6922 |
| 1904 | 93250 | 93450 | 93930 | 91770 | 92070 | 92640 | -1180 | -610 | 16814 | 16838 | -1354 |
| 1905 | 93130 | 93330 | 93890 | 91660 | 92000 | 92410 | -1130 | -720 | 99280 | 151988 | 12930 |
| 1906 | 93110 | 92290 | 92290 | 92290 | 92290 | 92290 | -820 | -820 | 2 | 86 | -2 |
| 1907 | 93290 | 93300 | 93900 | 91740 | 92130 | 92720 | -1160 | -570 | 332 | 10864 | 76 |
| 1908 | 94960 | 94960 | 94960 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 93220 | 93500 | 94100 | 91940 | 92400 | 92560 | -820 | -660 | 326 | 1286 | -14 |
| 1910 | 95580 | 92560 | 92560 | 92560 | 92560 | 92560 | -3020 | -3020 | 2 | 18 | 2 |
| 1911 | 94350 | 94370 | 94440 | 92000 | 92400 | 93450 | -1950 | -900 | 30 | 32 | 8 |
| 小计 | 920170 | 591574 / 30188 | |||||||||
| 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 | 148040 | 151230 | 148040 | 150000 | 150070 | -2400 | -2330 | 8 | 48 | 0 |
| 1901 | 153390 | 152600 | 152640 | 148600 | 150480 | 150670 | -2910 | -2720 | 49150 | 33166 | -5148 |
| 1902 | 152980 | 152980 | 152980 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 153510 | 150790 | 150790 | -2720 | -2720 | 0 | 2 | 0 | |||
| 1904 | 153690 | 153690 | 153690 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 154690 | 153600 | 153940 | 149690 | 152100 | 152070 | -2590 | -2620 | 6332 | 14120 | 844 |
| 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 | 156130 | 154780 | 156070 | 152000 | 153410 | 153720 | -2720 | -2410 | 206 | 496 | 4 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150110 | 150110 | 150110 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 55696 | 47840 / -4300 | |||||||||
| 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 | 274.75 | 275.35 | 276 | 274.75 | 275.05 | 275.1 | 0.3 | 0.35 | 18964 | 49764 | -9438 |
| 1901 | 275.35 | 276.4 | 277.95 | 275.85 | 276 | 276.45 | 0.65 | 1.1 | 62 | 58 | 2 |
| 1902 | 276.95 | 278.25 | 278.25 | 277.05 | 277.4 | 277.55 | 0.45 | 0.6 | 38 | 86 | 8 |
| 1904 | 277.5 | 278.35 | 278.9 | 277.45 | 277.75 | 277.95 | 0.25 | 0.45 | 4780 | 23058 | 1330 |
| 1906 | 278.9 | 279.9 | 280.35 | 278.75 | 279 | 279.35 | 0.1 | 0.45 | 124620 | 183092 | 1486 |
| 1908 | 282.05 | 282.75 | 283.2 | 282.75 | 283.2 | 282.9 | 1.15 | 0.85 | 6 | 82 | 2 |
| 1910 | 282.45 | 282.45 | 282.45 | 0 | 0 | 0 | 34 | 0 | |||
| 1912 | 282.7 | 283.95 | 284 | 283.1 | 283.1 | 283.6 | 0.4 | 0.9 | 10 | 16 | 6 |
| 小计 | 148480 | 256190 / -6604 | |||||||||
| 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 | 3516 | 3520 | 3535 | 3490 | 3513 | 3511 | -3 | -5 | 43006 | 139296 | -11682 |
| 1901 | 3515 | 3532 | 3537 | 3494 | 3512 | 3510 | -3 | -5 | 376 | 1634 | 164 |
| 1902 | 3515 | 3515 | 3515 | 0 | 0 | 0 | 258 | 0 | |||
| 1903 | 3516 | 3516 | 3516 | 0 | 0 | 0 | 166 | 0 | |||
| 1904 | 3528 | 3541 | 3541 | 3530 | 3530 | 3537 | 2 | 9 | 6 | 670 | 2 |
| 1905 | 3525 | 3530 | 3531 | 3511 | 3516 | 3522 | -9 | -3 | 14 | 322 | 4 |
| 1906 | 3540 | 3547 | 3563 | 3513 | 3535 | 3535 | -5 | -5 | 341448 | 535222 | -7608 |
| 1907 | 3523 | 3523 | 3523 | 0 | 0 | 0 | 116 | 0 | |||
| 1908 | 3570 | 3570 | 3570 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3587 | 3592 | 3592 | 3559 | 3576 | 3576 | -11 | -11 | 12 | 134 | 2 |
| 1910 | 3599 | 3599 | 3599 | 0 | 0 | 0 | 26 | 0 | |||
| 1911 | 3615 | 3615 | 3615 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 384862 | 678052 / -19118 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)