| 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 | 49040 | 49290 | 49790 | 49130 | 49590 | 49550 | 550 | 510 | 46904 | 71752 | -6972 |
| 1901 | 48960 | 49250 | 49820 | 49110 | 49560 | 49500 | 600 | 540 | 202904 | 151244 | -8648 |
| 1902 | 48860 | 49200 | 49770 | 49060 | 49500 | 49440 | 640 | 580 | 124688 | 164854 | 5184 |
| 1903 | 48940 | 49270 | 49780 | 49090 | 49500 | 49480 | 560 | 540 | 34978 | 60820 | 4532 |
| 1904 | 49000 | 49260 | 49790 | 49120 | 49490 | 49520 | 490 | 520 | 6314 | 30570 | 584 |
| 1905 | 48990 | 49250 | 49820 | 49130 | 49500 | 49550 | 510 | 560 | 5464 | 22226 | 532 |
| 1906 | 49010 | 49250 | 49800 | 49180 | 49550 | 49590 | 540 | 580 | 886 | 7548 | -130 |
| 1907 | 49020 | 49280 | 49830 | 49230 | 49580 | 49580 | 560 | 560 | 314 | 3214 | 54 |
| 1908 | 49240 | 49340 | 49870 | 49340 | 49600 | 49660 | 360 | 420 | 1140 | 3320 | -158 |
| 1909 | 49200 | 49310 | 49960 | 49310 | 49660 | 49650 | 460 | 450 | 328 | 1460 | 50 |
| 1910 | 49140 | 49780 | 49910 | 49670 | 49690 | 49780 | 550 | 640 | 168 | 732 | 86 |
| 1911 | 49280 | 49470 | 50030 | 49470 | 49740 | 49770 | 460 | 490 | 104 | 776 | 28 |
| 小计 | 424192 | 518516 / -4858 | |||||||||
| 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 | 13670 | 13700 | 13700 | 13610 | 13620 | 13630 | -50 | -40 | 21436 | 96092 | -9056 |
| 1901 | 13685 | 13675 | 13720 | 13625 | 13650 | 13665 | -35 | -20 | 135954 | 229622 | -4040 |
| 1902 | 13710 | 13715 | 13750 | 13660 | 13695 | 13700 | -15 | -10 | 48666 | 166846 | 2910 |
| 1903 | 13755 | 13715 | 13800 | 13710 | 13740 | 13745 | -15 | -10 | 24704 | 109934 | 2474 |
| 1904 | 13800 | 13770 | 13850 | 13760 | 13790 | 13795 | -10 | -5 | 5702 | 43020 | 1648 |
| 1905 | 13835 | 13840 | 13885 | 13805 | 13845 | 13840 | 10 | 5 | 1410 | 30534 | 282 |
| 1906 | 13885 | 13880 | 13915 | 13850 | 13875 | 13870 | -10 | -15 | 246 | 8126 | 86 |
| 1907 | 13940 | 13910 | 13910 | 13895 | 13910 | 13905 | -30 | -35 | 128 | 2406 | 42 |
| 1908 | 13965 | 13995 | 13995 | 13905 | 13980 | 13950 | 15 | -15 | 14 | 640 | 4 |
| 1909 | 14005 | 14060 | 14060 | 14000 | 14000 | 14030 | -5 | 25 | 4 | 300 | 0 |
| 1910 | 14030 | 14030 | 14045 | 14030 | 14045 | 14040 | 15 | 10 | 6 | 308 | -2 |
| 1911 | 14080 | 14055 | 14100 | 14055 | 14100 | 14075 | 20 | -5 | 4 | 58 | 0 |
| 小计 | 238274 | 687886 / -5652 | |||||||||
| 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 | 20570 | 20580 | 20680 | 20380 | 20630 | 20565 | 60 | -5 | 32082 | 38600 | -1360 |
| 1901 | 20095 | 20200 | 20400 | 20030 | 20275 | 20230 | 180 | 135 | 669400 | 177500 | -9224 |
| 1902 | 19750 | 19850 | 20145 | 19705 | 19900 | 19910 | 150 | 160 | 225288 | 173232 | 11536 |
| 1903 | 19535 | 19635 | 19955 | 19505 | 19660 | 19705 | 125 | 170 | 82058 | 76238 | 11094 |
| 1904 | 19390 | 19495 | 19825 | 19370 | 19530 | 19605 | 140 | 215 | 10422 | 25706 | 484 |
| 1905 | 19310 | 19380 | 19720 | 19250 | 19380 | 19530 | 70 | 220 | 7900 | 17664 | 3082 |
| 1906 | 19215 | 19255 | 19590 | 19150 | 19290 | 19430 | 75 | 215 | 122 | 1374 | 10 |
| 1907 | 19085 | 19420 | 19420 | 19420 | 19420 | 19420 | 335 | 335 | 4 | 798 | 0 |
| 1908 | 18995 | 19410 | 19410 | 19090 | 19230 | 19230 | 235 | 235 | 22 | 872 | 8 |
| 1909 | 18925 | 18985 | 19300 | 18900 | 19090 | 19135 | 165 | 210 | 28 | 1030 | -8 |
| 1910 | 18780 | 18845 | 19185 | 18820 | 18930 | 19000 | 150 | 220 | 42 | 330 | -4 |
| 1911 | 18675 | 18825 | 19125 | 18825 | 18985 | 18980 | 310 | 305 | 8 | 178 | 0 |
| 小计 | 1027376 | 513522 / 15618 | |||||||||
| 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 | 18600 | 18710 | 18735 | 18580 | 18595 | 18670 | -5 | 70 | 7498 | 17692 | -1934 |
| 1901 | 18060 | 18230 | 18315 | 18135 | 18190 | 18230 | 130 | 170 | 66640 | 62992 | -4828 |
| 1902 | 17585 | 17760 | 17895 | 17715 | 17730 | 17805 | 145 | 220 | 16160 | 20740 | 2620 |
| 1903 | 17325 | 17480 | 17665 | 17455 | 17485 | 17555 | 160 | 230 | 920 | 3198 | 332 |
| 1904 | 17215 | 17380 | 17540 | 17275 | 17275 | 17375 | 60 | 160 | 178 | 624 | 52 |
| 1905 | 17110 | 17440 | 17450 | 17230 | 17230 | 17350 | 120 | 240 | 48 | 414 | 22 |
| 1906 | 16985 | 17080 | 17080 | 17080 | 17080 | 17080 | 95 | 95 | 2 | 198 | 0 |
| 1907 | 16925 | 16925 | 16925 | 0 | 0 | 0 | 258 | 0 | |||
| 1908 | 16810 | 16810 | 16810 | 0 | 0 | 0 | 84 | 0 | |||
| 1909 | 16775 | 16870 | 17025 | 16870 | 17010 | 16965 | 235 | 190 | 6 | 116 | 0 |
| 1910 | 16640 | 16855 | 16855 | 16855 | 16855 | 16855 | 215 | 215 | 8 | 74 | -6 |
| 1911 | 16550 | 16600 | 16600 | 50 | 50 | 0 | 20 | 0 | |||
| 小计 | 91460 | 106410 / -3742 | |||||||||
| 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 | 89010 | 89500 | 89690 | 88400 | 89690 | 89070 | 680 | 60 | 50 | 198 | 2 |
| 1901 | 89440 | 89550 | 90080 | 89030 | 89920 | 89630 | 480 | 190 | 423664 | 256724 | -14150 |
| 1902 | 89300 | 89870 | 89870 | 89200 | 89200 | 89600 | -100 | 300 | 6 | 414 | -2 |
| 1903 | 89020 | 89130 | 89570 | 88190 | 89420 | 89110 | 400 | 90 | 49472 | 83832 | -1968 |
| 1904 | 89120 | 89150 | 89670 | 88730 | 89390 | 89230 | 270 | 110 | 9426 | 18038 | -348 |
| 1905 | 88980 | 89080 | 89560 | 88210 | 89330 | 89060 | 350 | 80 | 83200 | 174664 | 4964 |
| 1906 | 89230 | 89230 | 89230 | 0 | 0 | 0 | 76 | 0 | |||
| 1907 | 89510 | 89280 | 89640 | 88870 | 89450 | 89350 | -60 | -160 | 64 | 11070 | 10 |
| 1908 | 89840 | 89840 | 89840 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 89210 | 89400 | 89860 | 89000 | 89560 | 89380 | 350 | 170 | 118 | 1858 | 34 |
| 1910 | 89620 | 89790 | 89790 | 170 | 170 | 0 | 20 | 0 | |||
| 1911 | 89890 | 89530 | 90000 | 89500 | 90000 | 89860 | 110 | -30 | 14 | 50 | 0 |
| 小计 | 566014 | 546964 / -11458 | |||||||||
| 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 | 146170 | 146170 | 146170 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 143860 | 144200 | 144540 | 143440 | 143680 | 143900 | -180 | 40 | 21566 | 27504 | 196 |
| 1902 | 145920 | 145960 | 145960 | 40 | 40 | 0 | 2 | 0 | |||
| 1903 | 146490 | 146530 | 146530 | 40 | 40 | 0 | 2 | 0 | |||
| 1904 | 146640 | 146640 | 146640 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 145220 | 145480 | 146070 | 145020 | 145190 | 145510 | -30 | 290 | 5310 | 19984 | 1110 |
| 1906 | 148630 | 148930 | 148930 | 300 | 300 | 0 | 4 | 0 | |||
| 1907 | 148200 | 148200 | 148200 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148520 | 148820 | 148820 | 300 | 300 | 0 | 0 | 0 | |||
| 1909 | 147080 | 146500 | 147580 | 146340 | 146890 | 146940 | -190 | -140 | 46 | 488 | -6 |
| 1910 | 150080 | 150080 | 150080 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 26922 | 48036 / 1300 | |||||||||
| 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 | 273.45 | 275.35 | 273 | 275.15 | 274.5 | 1.15 | 0.5 | 6550 | 12584 | -3272 |
| 1901 | 274.5 | 274.55 | 276.55 | 274.55 | 276.5 | 275.85 | 2 | 1.35 | 8 | 54 | -2 |
| 1902 | 275.65 | 274.7 | 277.45 | 274.7 | 276.5 | 276.05 | 0.85 | 0.4 | 18 | 90 | 6 |
| 1904 | 276.95 | 276.4 | 278.35 | 275.9 | 278.2 | 277 | 1.25 | 0.05 | 17472 | 28704 | 3396 |
| 1906 | 278.15 | 277.45 | 279.7 | 277.1 | 279.55 | 278.55 | 1.4 | 0.4 | 153582 | 191218 | 1046 |
| 1908 | 281.05 | 280.7 | 280.7 | 280.7 | 280.7 | 280.7 | -0.35 | -0.35 | 2 | 80 | -2 |
| 1910 | 281 | 281 | 281 | 0 | 0 | 0 | 34 | 0 | |||
| 1912 | 281.95 | 281.45 | 283.5 | 281.45 | 283.4 | 283.05 | 1.45 | 1.1 | 22 | 54 | 14 |
| 小计 | 177654 | 232818 / 1186 | |||||||||
| 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 | 3479 | 3480 | 3519 | 3476 | 3510 | 3502 | 31 | 23 | 31370 | 65054 | -19166 |
| 1901 | 3484 | 3490 | 3521 | 3484 | 3521 | 3514 | 37 | 30 | 54 | 1590 | 10 |
| 1902 | 3493 | 3509 | 3509 | 16 | 16 | 0 | 268 | 0 | |||
| 1903 | 3490 | 3488 | 3522 | 3488 | 3520 | 3492 | 30 | 2 | 466 | 586 | 424 |
| 1904 | 3500 | 3502 | 3502 | 2 | 2 | 0 | 652 | 0 | |||
| 1905 | 3495 | 3491 | 3525 | 3485 | 3513 | 3500 | 18 | 5 | 26 | 308 | 0 |
| 1906 | 3500 | 3495 | 3539 | 3492 | 3533 | 3517 | 33 | 17 | 325772 | 578608 | -2134 |
| 1907 | 3516 | 3552 | 3552 | 3536 | 3536 | 3544 | 20 | 28 | 4 | 80 | 2 |
| 1908 | 3546 | 3546 | 3546 | 0 | 0 | 0 | 204 | 0 | |||
| 1909 | 3542 | 3537 | 3575 | 3537 | 3574 | 3561 | 32 | 19 | 20 | 134 | -6 |
| 1910 | 3552 | 3571 | 3571 | 19 | 19 | 0 | 54 | 0 | |||
| 1911 | 3585 | 3585 | 3585 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 357712 | 647540 / -20870 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)