| 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 | 47600 | 47680 | 47700 | 47400 | 47450 | 47460 | -150 | -140 | 19000 | 14510 | -5610 |
| 1902 | 47560 | 47670 | 47720 | 47370 | 47500 | 47500 | -60 | -60 | 65316 | 116164 | 2 |
| 1903 | 47540 | 47730 | 47740 | 47380 | 47510 | 47540 | -30 | 0 | 185460 | 182636 | 556 |
| 1904 | 47570 | 47720 | 47750 | 47400 | 47530 | 47550 | -40 | -20 | 34102 | 88804 | 3148 |
| 1905 | 47590 | 47660 | 47750 | 47430 | 47550 | 47560 | -40 | -30 | 15520 | 55320 | 1410 |
| 1906 | 47590 | 47760 | 47760 | 47410 | 47500 | 47570 | -90 | -20 | 1540 | 19078 | 278 |
| 1907 | 47580 | 47700 | 47730 | 47460 | 47520 | 47630 | -60 | 50 | 494 | 7276 | 66 |
| 1908 | 47670 | 47980 | 47980 | 47490 | 47610 | 47620 | -60 | -50 | 238 | 4624 | 48 |
| 1909 | 47720 | 47780 | 47780 | 47500 | 47550 | 47610 | -170 | -110 | 94 | 3500 | 38 |
| 1910 | 47710 | 47780 | 47780 | 47480 | 47560 | 47650 | -150 | -60 | 58 | 2708 | 10 |
| 1911 | 47690 | 47810 | 47810 | 47520 | 47550 | 47660 | -140 | -30 | 198 | 1474 | 18 |
| 1912 | 47660 | 47780 | 47830 | 47490 | 47560 | 47570 | -100 | -90 | 422 | 3294 | 250 |
| 小计 | 322442 | 499388 / 214 | |||||||||
| 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 | 13320 | 13355 | 13360 | 13320 | 13320 | 13330 | 0 | 10 | 12380 | 63380 | -5560 |
| 1902 | 13375 | 13400 | 13420 | 13360 | 13375 | 13385 | 0 | 10 | 48450 | 155978 | -3266 |
| 1903 | 13410 | 13465 | 13465 | 13390 | 13405 | 13420 | -5 | 10 | 126930 | 267012 | 3878 |
| 1904 | 13455 | 13460 | 13500 | 13435 | 13450 | 13465 | -5 | 10 | 30580 | 94906 | 4956 |
| 1905 | 13505 | 13545 | 13550 | 13480 | 13490 | 13510 | -15 | 5 | 11056 | 61364 | 856 |
| 1906 | 13560 | 13580 | 13595 | 13525 | 13535 | 13545 | -25 | -15 | 2808 | 36020 | 636 |
| 1907 | 13620 | 13640 | 13645 | 13580 | 13595 | 13605 | -25 | -15 | 1000 | 21368 | 20 |
| 1908 | 13670 | 13690 | 13690 | 13640 | 13650 | 13650 | -20 | -20 | 270 | 2110 | 106 |
| 1909 | 13705 | 13720 | 13720 | 13690 | 13690 | 13700 | -15 | -5 | 26 | 580 | -2 |
| 1910 | 13760 | 13770 | 13770 | 13770 | 13770 | 13770 | 10 | 10 | 2 | 552 | 2 |
| 1911 | 13850 | 13800 | 13810 | 13800 | 13810 | 13805 | -40 | -45 | 8 | 378 | 0 |
| 1912 | 13840 | 13875 | 13875 | 13805 | 13865 | 13845 | 25 | 5 | 14 | 290 | 0 |
| 小计 | 233524 | 703938 / 1626 | |||||||||
| 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 | 21215 | 21260 | 21275 | 21120 | 21210 | 21175 | -5 | -40 | 10060 | 13150 | -4660 |
| 1902 | 20720 | 20840 | 20840 | 20620 | 20670 | 20740 | -50 | 20 | 279364 | 134596 | -11572 |
| 1903 | 20470 | 20580 | 20600 | 20375 | 20415 | 20495 | -55 | 25 | 302284 | 186534 | 3976 |
| 1904 | 20255 | 20370 | 20380 | 20145 | 20185 | 20280 | -70 | 25 | 58634 | 89846 | 538 |
| 1905 | 20015 | 20110 | 20175 | 19915 | 19950 | 20075 | -65 | 60 | 41446 | 35778 | 672 |
| 1906 | 19835 | 19915 | 19965 | 19715 | 19725 | 19845 | -110 | 10 | 2896 | 5220 | 274 |
| 1907 | 19665 | 19775 | 19795 | 19540 | 19585 | 19645 | -80 | -20 | 180 | 1184 | 4 |
| 1908 | 19565 | 19650 | 19655 | 19430 | 19460 | 19525 | -105 | -40 | 60 | 1064 | 6 |
| 1909 | 19425 | 19505 | 19515 | 19300 | 19335 | 19440 | -90 | 15 | 42 | 1124 | 2 |
| 1910 | 19440 | 19410 | 19415 | 19190 | 19190 | 19345 | -250 | -95 | 30 | 434 | 0 |
| 1911 | 19215 | 18635 | 19360 | 18635 | 19080 | 19150 | -135 | -65 | 28 | 288 | -14 |
| 1912 | 19100 | 19145 | 19195 | 19005 | 19075 | 19080 | -25 | -20 | 18 | 222 | 6 |
| 小计 | 695042 | 469440 / -10768 | |||||||||
| 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 | 18145 | 18150 | 18200 | 17920 | 17980 | 18065 | -165 | -80 | 1740 | 11390 | -1270 |
| 1902 | 17535 | 17550 | 17620 | 17395 | 17450 | 17485 | -85 | -50 | 31952 | 57954 | -942 |
| 1903 | 17380 | 17405 | 17450 | 17230 | 17310 | 17320 | -70 | -60 | 17386 | 38632 | 2160 |
| 1904 | 17260 | 17360 | 17360 | 17105 | 17165 | 17165 | -95 | -95 | 722 | 4774 | 140 |
| 1905 | 17130 | 17150 | 17175 | 17010 | 17050 | 17060 | -80 | -70 | 240 | 2830 | 100 |
| 1906 | 17020 | 16990 | 16990 | 16990 | 16990 | 16990 | -30 | -30 | 2 | 266 | 2 |
| 1907 | 16880 | 16880 | 16880 | 0 | 0 | 0 | 280 | 0 | |||
| 1908 | 16900 | 16895 | 16895 | 16780 | 16780 | 16835 | -120 | -65 | 4 | 60 | -4 |
| 1909 | 16750 | 16845 | 16850 | 16700 | 16700 | 16775 | -50 | 25 | 8 | 110 | 6 |
| 1910 | 16560 | 16580 | 16580 | 20 | 20 | 0 | 114 | 0 | |||
| 1911 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 76 | 0 | |||
| 1912 | 16605 | 16520 | 16520 | -85 | -85 | 0 | 30 | 0 | |||
| 小计 | 52054 | 116516 / 192 | |||||||||
| 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 | 91360 | 91280 | 91500 | 90850 | 91260 | 91150 | -100 | -210 | 1524 | 7428 | -384 |
| 1902 | 91170 | 91190 | 91190 | 91050 | 91120 | 91120 | -50 | -50 | 10 | 196 | 0 |
| 1903 | 91560 | 91550 | 91820 | 91060 | 91530 | 91470 | -30 | -90 | 48330 | 93926 | -544 |
| 1904 | 91550 | 91590 | 91880 | 91090 | 91600 | 91500 | 50 | -50 | 10466 | 29016 | -44 |
| 1905 | 91510 | 91570 | 91880 | 91080 | 91560 | 91490 | 50 | -20 | 421380 | 283030 | -7454 |
| 1906 | 91600 | 91540 | 91920 | 91130 | 91630 | 91550 | 30 | -50 | 7114 | 10690 | 590 |
| 1907 | 91610 | 91670 | 91910 | 91280 | 91760 | 91670 | 150 | 60 | 226 | 13668 | -22 |
| 1908 | 92090 | 92090 | 92090 | 0 | 0 | 0 | 84 | 0 | |||
| 1909 | 91650 | 91630 | 91990 | 91230 | 91710 | 91580 | 60 | -70 | 1104 | 6078 | 274 |
| 1910 | 90430 | 91390 | 91390 | 91390 | 91390 | 91390 | 960 | 960 | 2 | 52 | -2 |
| 1911 | 92240 | 91770 | 91770 | 91770 | 91770 | 91770 | -470 | -470 | 2 | 76 | 2 |
| 1912 | 90640 | 90640 | 90640 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 490158 | 444244 / -7584 | |||||||||
| 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 | 144440 | 144850 | 144900 | 144000 | 144340 | 144680 | -100 | 240 | 368 | 5292 | -172 |
| 1902 | 143330 | 143330 | 143330 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 141230 | 141460 | 141460 | 230 | 230 | 0 | 2 | 0 | |||
| 1904 | 146810 | 146810 | 146810 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 146160 | 146860 | 147000 | 146200 | 146350 | 146520 | 190 | 360 | 12908 | 36036 | -718 |
| 1906 | 145110 | 145110 | 145110 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 145260 | 145610 | 145610 | 350 | 350 | 0 | 0 | 0 | |||
| 1909 | 148000 | 148440 | 148440 | 147780 | 147910 | 148070 | -90 | 70 | 58 | 644 | 16 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145990 | 146060 | 146060 | 70 | 70 | 0 | 0 | 0 | |||
| 1912 | 146900 | 146900 | 146900 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 13334 | 41986 / -874 | |||||||||
| 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 | 285.65 | 285.65 | 285.65 | 0 | 0 | 0 | 0 | 0 | |||
| 1902 | 286.1 | 284.6 | 285.45 | 284.6 | 285.45 | 285 | -0.65 | -1.1 | 4 | 52 | -2 |
| 1903 | 287 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 1.45 | 1.45 | 4 | 6 | 4 |
| 1904 | 285.7 | 284.7 | 286.8 | 284.55 | 285.85 | 286 | 0.15 | 0.3 | 17014 | 39852 | -1726 |
| 1906 | 286.75 | 285.7 | 287.85 | 285.6 | 286.9 | 286.9 | 0.15 | 0.15 | 223516 | 275262 | 11214 |
| 1908 | 287.9 | 288.5 | 288.5 | 288.5 | 288.5 | 288.5 | 0.6 | 0.6 | 2 | 88 | -2 |
| 1910 | 289.5 | 289.5 | 289.5 | 0 | 0 | 0 | 20 | 0 | |||
| 1912 | 290.25 | 289.3 | 291.25 | 289.3 | 290.45 | 290.5 | 0.2 | 0.25 | 932 | 4812 | 274 |
| 小计 | 241472 | 320092 / 9762 | |||||||||
| 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 | 3698 | 3676 | 3680 | 3676 | 3680 | 3678 | -18 | -20 | 8 | 744 | -4 |
| 1902 | 3688 | 3716 | 3716 | 3715 | 3716 | 3715 | 28 | 27 | 70 | 276 | 0 |
| 1903 | 3714 | 3717 | 3717 | 3682 | 3682 | 3699 | -32 | -15 | 4 | 492 | 0 |
| 1904 | 3714 | 3729 | 3730 | 3729 | 3729 | 3729 | 15 | 15 | 46 | 646 | -20 |
| 1905 | 3740 | 3741 | 3762 | 3729 | 3742 | 3749 | 2 | 9 | 634 | 418 | 24 |
| 1906 | 3745 | 3740 | 3772 | 3738 | 3751 | 3754 | 6 | 9 | 628180 | 760468 | 18538 |
| 1907 | 3760 | 3760 | 3760 | 0 | 0 | 0 | 56 | 0 | |||
| 1908 | 3773 | 3792 | 3792 | 3792 | 3792 | 3792 | 19 | 19 | 2 | 214 | -2 |
| 1909 | 3767 | 3794 | 3795 | 3794 | 3795 | 3794 | 28 | 27 | 30 | 268 | 26 |
| 1910 | 3783 | 3800 | 3818 | 3792 | 3794 | 3797 | 11 | 14 | 26 | 120 | 14 |
| 1911 | 3789 | 3795 | 3806 | 3795 | 3806 | 3802 | 17 | 13 | 6 | 42 | 2 |
| 1912 | 3801 | 3800 | 3827 | 3790 | 3800 | 3807 | -1 | 6 | 15262 | 38056 | -2512 |
| 小计 | 644268 | 801800 / 16066 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)