| 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 | |||||||||||
| 1901 | 48360 | 48150 | 48460 | 47800 | 48270 | 48160 | -90 | -200 | 66506 | 91214 | -5064 |
| 1902 | 48400 | 48130 | 48470 | 47760 | 48220 | 48180 | -180 | -220 | 267864 | 199886 | -6164 |
| 1903 | 48370 | 48100 | 48480 | 47780 | 48240 | 48180 | -130 | -190 | 78892 | 106846 | 3348 |
| 1904 | 48370 | 48150 | 48470 | 47790 | 48260 | 48170 | -110 | -200 | 25802 | 50692 | 4208 |
| 1905 | 48400 | 48170 | 48490 | 47830 | 48250 | 48170 | -150 | -230 | 13078 | 31816 | 788 |
| 1906 | 48330 | 48200 | 48480 | 47860 | 48260 | 48190 | -70 | -140 | 2518 | 11392 | 570 |
| 1907 | 48390 | 48330 | 48550 | 47900 | 48270 | 48190 | -120 | -200 | 1662 | 4182 | -244 |
| 1908 | 48480 | 48300 | 48530 | 47900 | 48360 | 48240 | -120 | -240 | 400 | 4800 | -86 |
| 1909 | 48450 | 48390 | 48580 | 47940 | 48360 | 48300 | -90 | -150 | 372 | 2186 | 114 |
| 1910 | 48450 | 48370 | 48610 | 47940 | 48390 | 48330 | -60 | -120 | 132 | 974 | 42 |
| 1911 | 48510 | 48340 | 48610 | 48000 | 48420 | 48300 | -90 | -210 | 144 | 940 | 34 |
| 1912 | 48580 | 48500 | 48650 | 47910 | 48430 | 48390 | -150 | -190 | 92 | 142 | 38 |
| 小计 | 457462 | 505070 / -2416 | |||||||||
| 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 | |||||||||||
| 1901 | 13625 | 13625 | 13680 | 13560 | 13635 | 13610 | 10 | -15 | 40658 | 143680 | -6672 |
| 1902 | 13690 | 13680 | 13745 | 13605 | 13690 | 13660 | 0 | -30 | 187314 | 226690 | 5818 |
| 1903 | 13745 | 13730 | 13790 | 13660 | 13730 | 13710 | -15 | -35 | 65776 | 147932 | 6252 |
| 1904 | 13800 | 13775 | 13840 | 13715 | 13785 | 13765 | -15 | -35 | 20616 | 54718 | 1862 |
| 1905 | 13835 | 13820 | 13885 | 13760 | 13830 | 13795 | -5 | -40 | 6856 | 38812 | 1748 |
| 1906 | 13880 | 13870 | 13930 | 13810 | 13850 | 13850 | -30 | -30 | 2170 | 12396 | -142 |
| 1907 | 13925 | 13955 | 14075 | 13865 | 13900 | 13945 | -25 | 20 | 5940 | 9998 | 5016 |
| 1908 | 14010 | 13945 | 13965 | 13930 | 13965 | 13935 | -45 | -75 | 52 | 764 | 26 |
| 1909 | 14050 | 14010 | 14050 | 13980 | 14025 | 14005 | -25 | -45 | 34 | 354 | 6 |
| 1910 | 14085 | 14105 | 14105 | 13980 | 14050 | 14025 | -35 | -60 | 226 | 442 | 130 |
| 1911 | 14100 | 14080 | 14080 | 14080 | 14080 | 14080 | -20 | -20 | 2 | 278 | 0 |
| 1912 | 14150 | 14115 | 14115 | 14110 | 14110 | 14110 | -40 | -40 | 48 | 132 | 48 |
| 小计 | 329692 | 636196 / 14092 | |||||||||
| 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 | |||||||||||
| 1901 | 21240 | 21305 | 21445 | 21215 | 21305 | 21320 | 65 | 80 | 60136 | 71024 | -4732 |
| 1902 | 20905 | 21000 | 21155 | 20850 | 20945 | 20995 | 40 | 90 | 687992 | 210352 | -11456 |
| 1903 | 20680 | 20780 | 20920 | 20605 | 20715 | 20760 | 35 | 80 | 101710 | 106580 | -3930 |
| 1904 | 20480 | 20560 | 20715 | 20415 | 20540 | 20570 | 60 | 90 | 28244 | 46808 | 1382 |
| 1905 | 20330 | 20400 | 20530 | 20235 | 20355 | 20395 | 25 | 65 | 17146 | 17808 | -420 |
| 1906 | 20160 | 20245 | 20370 | 20100 | 20200 | 20240 | 40 | 80 | 324 | 2140 | 46 |
| 1907 | 20030 | 20120 | 20225 | 19985 | 20075 | 20100 | 45 | 70 | 116 | 720 | 14 |
| 1908 | 19925 | 20035 | 20125 | 19940 | 19960 | 20020 | 35 | 95 | 26 | 1074 | 8 |
| 1909 | 19865 | 19955 | 20050 | 19775 | 19875 | 19935 | 10 | 70 | 32 | 1058 | 4 |
| 1910 | 19755 | 19865 | 19955 | 19810 | 19815 | 19910 | 60 | 155 | 22 | 380 | -2 |
| 1911 | 19665 | 19770 | 19825 | 19715 | 19715 | 19770 | 50 | 105 | 34 | 278 | 32 |
| 1912 | 19635 | 19770 | 19770 | 19645 | 19645 | 19715 | 10 | 80 | 8 | 14 | 6 |
| 小计 | 895790 | 458236 / -19048 | |||||||||
| 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 | |||||||||||
| 1901 | 18390 | 18410 | 18505 | 18355 | 18405 | 18425 | 15 | 35 | 22002 | 36910 | -2026 |
| 1902 | 18025 | 18025 | 18170 | 18005 | 18045 | 18075 | 20 | 50 | 27628 | 48502 | 2418 |
| 1903 | 17745 | 17790 | 17885 | 17720 | 17770 | 17820 | 25 | 75 | 3224 | 8930 | 1618 |
| 1904 | 17525 | 17535 | 17660 | 17515 | 17605 | 17615 | 80 | 90 | 178 | 1302 | 106 |
| 1905 | 17400 | 17460 | 17550 | 17435 | 17435 | 17510 | 35 | 110 | 318 | 776 | 116 |
| 1906 | 17300 | 0 | 0 | 0 | 17320 | 17320 | 20 | 20 | 0 | 196 | 0 |
| 1907 | 17220 | 17255 | 17255 | 17255 | 17255 | 17255 | 35 | 35 | 2 | 204 | -2 |
| 1908 | 17160 | 17135 | 17135 | 17135 | 17135 | 17135 | -25 | -25 | 2 | 62 | 0 |
| 1909 | 17045 | 17100 | 17125 | 17100 | 17125 | 17110 | 80 | 65 | 8 | 90 | -2 |
| 1910 | 16945 | 16910 | 16910 | 16910 | 16910 | 16910 | -35 | -35 | 2 | 66 | 0 |
| 1911 | 16755 | 16840 | 16840 | 16840 | 16840 | 16840 | 85 | 85 | 6 | 76 | 6 |
| 1912 | 16785 | 0 | 0 | 0 | 16785 | 16785 | 0 | 0 | 0 | 4 | 0 |
| 小计 | 53370 | 97118 / 2234 | |||||||||
| 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 | |||||||||||
| 1901 | 90070 | 89620 | 90290 | 89380 | 90140 | 89940 | 70 | -130 | 22460 | 76564 | -4260 |
| 1902 | 90310 | 89950 | 90330 | 89950 | 90200 | 90210 | -110 | -100 | 40 | 282 | -12 |
| 1903 | 89830 | 89320 | 90130 | 89130 | 89970 | 89690 | 140 | -140 | 56338 | 116136 | 1058 |
| 1904 | 89850 | 89540 | 90270 | 89260 | 90120 | 89870 | 270 | 20 | 9332 | 25834 | 630 |
| 1905 | 89990 | 89500 | 90290 | 89210 | 90080 | 89820 | 90 | -170 | 498576 | 285060 | -19022 |
| 1906 | 90680 | 0 | 0 | 0 | 90680 | 90680 | 0 | 0 | 0 | 112 | 0 |
| 1907 | 90050 | 89930 | 90480 | 89500 | 90280 | 90140 | 230 | 90 | 544 | 11214 | 48 |
| 1908 | 90590 | 90070 | 90070 | 90070 | 90070 | 90070 | -520 | -520 | 2 | 70 | 0 |
| 1909 | 90030 | 89960 | 90560 | 89550 | 90510 | 90100 | 480 | 70 | 228 | 2602 | -30 |
| 1910 | 91310 | 0 | 0 | 0 | 91310 | 91310 | 0 | 0 | 0 | 22 | 0 |
| 1911 | 91140 | 0 | 0 | 0 | 91140 | 91140 | 0 | 0 | 0 | 46 | 0 |
| 1912 | 91290 | 0 | 0 | 0 | 91290 | 91290 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 587520 | 517942 / -21588 | |||||||||
| 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 | |||||||||||
| 1901 | 144430 | 144710 | 145170 | 144300 | 144300 | 144780 | -130 | 350 | 1534 | 10654 | -288 |
| 1902 | 144850 | 0 | 0 | 0 | 145200 | 145200 | 350 | 350 | 0 | 0 | 0 |
| 1903 | 145690 | 0 | 0 | 0 | 145690 | 145690 | 0 | 0 | 0 | 2 | 0 |
| 1904 | 146390 | 0 | 0 | 0 | 146390 | 146390 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 146090 | 146700 | 146890 | 145850 | 145850 | 146430 | -240 | 340 | 17642 | 30978 | 444 |
| 1906 | 145450 | 0 | 0 | 0 | 145450 | 145450 | 0 | 0 | 0 | 0 | 0 |
| 1907 | 147060 | 0 | 0 | 0 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 |
| 1908 | 146760 | 0 | 0 | 0 | 146760 | 146760 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 147700 | 148100 | 148350 | 147820 | 147820 | 148160 | 120 | 460 | 88 | 538 | 0 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 147840 | 0 | 0 | 0 | 147840 | 147840 | 0 | 0 | 0 | 2 | 0 |
| 1912 | 147840 | 0 | 0 | 0 | 147840 | 147840 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 19264 | 42178 / 156 | |||||||||
| 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 | |||||||||||
| 1901 | 277.95 | 277.55 | 280.5 | 277.55 | 278.3 | 279.05 | 0.35 | 1.1 | 14 | 14 | -4 |
| 1902 | 279.8 | 279.55 | 279.75 | 279.4 | 279.4 | 279.55 | -0.4 | -0.25 | 6 | 86 | -2 |
| 1903 | 278.2 | 0 | 0 | 0 | 278.2 | 278.2 | 0 | 0 | 0 | 0 | 0 |
| 1904 | 280.9 | 281 | 282.95 | 280.4 | 280.8 | 281.35 | -0.1 | 0.45 | 11534 | 51612 | 1590 |
| 1906 | 282.35 | 282.3 | 284.35 | 281.65 | 282.15 | 282.8 | -0.2 | 0.45 | 216128 | 253774 | 8144 |
| 1908 | 284.1 | 0 | 0 | 0 | 284.1 | 284.1 | 0 | 0 | 0 | 76 | 0 |
| 1910 | 285.2 | 286.8 | 287.3 | 286.8 | 287.3 | 287.05 | 2.1 | 1.85 | 4 | 26 | 2 |
| 1912 | 286.1 | 286.6 | 291.95 | 282.2 | 285.65 | 286.3 | -0.45 | 0.2 | 110 | 520 | 26 |
| 小计 | 227796 | 306108 / 9756 | |||||||||
| 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 | |||||||||||
| 1901 | 3529 | 3540 | 3560 | 3518 | 3525 | 3530 | -4 | 1 | 134 | 1544 | 8 |
| 1902 | 3549 | 3538 | 3538 | 3538 | 3538 | 3538 | -11 | -11 | 2 | 292 | -2 |
| 1903 | 3540 | 3542 | 3553 | 3542 | 3553 | 3550 | 13 | 10 | 10 | 518 | 4 |
| 1904 | 3555 | 3489 | 3568 | 3489 | 3556 | 3543 | 1 | -12 | 8 | 676 | 0 |
| 1905 | 3564 | 3566 | 3594 | 3552 | 3566 | 3560 | 2 | -4 | 108 | 366 | 10 |
| 1906 | 3575 | 3577 | 3612 | 3561 | 3569 | 3586 | -6 | 11 | 426924 | 608840 | -11148 |
| 1907 | 3596 | 0 | 0 | 0 | 3596 | 3596 | 0 | 0 | 0 | 48 | 0 |
| 1908 | 3600 | 3639 | 3639 | 3639 | 3639 | 3639 | 39 | 39 | 2 | 204 | 0 |
| 1909 | 3612 | 3638 | 3645 | 3602 | 3611 | 3617 | -1 | 5 | 28 | 228 | 8 |
| 1910 | 3625 | 3659 | 3659 | 3621 | 3621 | 3651 | -4 | 26 | 12 | 128 | -6 |
| 1911 | 3637 | 3626 | 3639 | 3621 | 3639 | 3629 | 2 | -8 | 10 | 26 | 2 |
| 1912 | 3639 | 3647 | 3682 | 3630 | 3638 | 3647 | -1 | 8 | 1474 | 1364 | 778 |
| 小计 | 428712 | 614234 / -10346 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)