| 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 | |||||||||||
| 1902 | 46920 | 46930 | 47410 | 46900 | 47390 | 47170 | 470 | 250 | 72798 | 103022 | -8332 |
| 1903 | 46880 | 46920 | 47430 | 46890 | 47380 | 47160 | 500 | 280 | 225524 | 208056 | 326 |
| 1904 | 46920 | 46940 | 47400 | 46880 | 47340 | 47130 | 420 | 210 | 64254 | 109978 | 8380 |
| 1905 | 46910 | 46940 | 47300 | 46860 | 47240 | 47070 | 330 | 160 | 41314 | 78772 | 12142 |
| 1906 | 46940 | 46870 | 47230 | 46810 | 47160 | 46990 | 220 | 50 | 24918 | 40408 | 12798 |
| 1907 | 46990 | 46900 | 47260 | 46850 | 47240 | 47030 | 250 | 40 | 2636 | 9294 | 854 |
| 1908 | 46990 | 46900 | 47280 | 46880 | 47230 | 47050 | 240 | 60 | 3276 | 5264 | 132 |
| 1909 | 46980 | 46930 | 47310 | 46900 | 47270 | 47170 | 290 | 190 | 2038 | 3970 | 276 |
| 1910 | 46960 | 47000 | 47300 | 46940 | 47280 | 47130 | 320 | 170 | 484 | 3142 | 214 |
| 1911 | 46960 | 46980 | 47330 | 46940 | 47280 | 47110 | 320 | 150 | 246 | 1654 | 80 |
| 1912 | 46990 | 46970 | 47320 | 46960 | 47320 | 47160 | 330 | 170 | 766 | 4168 | 450 |
| 2001 | 46990 | 47090 | 47520 | 47010 | 47330 | 47250 | 340 | 260 | 88 | 42 | 42 |
| 小计 | 438342 | 567770 / 27362 | |||||||||
| 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 | |||||||||||
| 1902 | 13240 | 13300 | 13375 | 13240 | 13375 | 13305 | 135 | 65 | 54692 | 131014 | -8594 |
| 1903 | 13275 | 13330 | 13410 | 13285 | 13400 | 13350 | 125 | 75 | 194128 | 259206 | -23006 |
| 1904 | 13305 | 13350 | 13440 | 13305 | 13425 | 13365 | 120 | 60 | 89520 | 117602 | 5796 |
| 1905 | 13335 | 13360 | 13440 | 13315 | 13425 | 13365 | 90 | 30 | 67756 | 109154 | 26980 |
| 1906 | 13370 | 13385 | 13455 | 13330 | 13445 | 13365 | 75 | -5 | 42822 | 66468 | 18828 |
| 1907 | 13420 | 13415 | 13500 | 13370 | 13500 | 13410 | 80 | -10 | 4750 | 25544 | 1662 |
| 1908 | 13480 | 13470 | 13550 | 13415 | 13540 | 13480 | 60 | 0 | 3214 | 4614 | 1290 |
| 1909 | 13530 | 13520 | 13555 | 13475 | 13555 | 13505 | 25 | -25 | 540 | 932 | 340 |
| 1910 | 13585 | 13530 | 13625 | 13525 | 13625 | 13555 | 40 | -30 | 92 | 628 | 48 |
| 1911 | 13645 | 13600 | 13670 | 13585 | 13620 | 13635 | -25 | -10 | 54 | 418 | 28 |
| 1912 | 13700 | 13665 | 13685 | 13645 | 13645 | 13665 | -55 | -35 | 24 | 320 | 4 |
| 2001 | 13700 | 13785 | 13855 | 13660 | 13660 | 13715 | -40 | 15 | 16 | 8 | 8 |
| 小计 | 457608 | 715908 / 23384 | |||||||||
| 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 | |||||||||||
| 1902 | 20705 | 20835 | 21200 | 20775 | 21170 | 20960 | 465 | 255 | 114632 | 104554 | -4364 |
| 1903 | 20365 | 20495 | 20890 | 20420 | 20860 | 20600 | 495 | 235 | 665960 | 238816 | 36892 |
| 1904 | 20065 | 20220 | 20520 | 20085 | 20510 | 20265 | 445 | 200 | 93280 | 81976 | -2574 |
| 1905 | 19815 | 19900 | 20195 | 19790 | 20185 | 19970 | 370 | 155 | 46614 | 37522 | 48 |
| 1906 | 19605 | 19680 | 19930 | 19540 | 19905 | 19690 | 300 | 85 | 8240 | 6516 | -346 |
| 1907 | 19385 | 19455 | 19685 | 19330 | 19680 | 19460 | 295 | 75 | 994 | 1808 | 156 |
| 1908 | 19190 | 19305 | 19505 | 19120 | 19505 | 19265 | 315 | 75 | 124 | 1134 | 60 |
| 1909 | 19110 | 19185 | 19345 | 19065 | 19345 | 19195 | 235 | 85 | 64 | 1144 | 4 |
| 1910 | 19035 | 19030 | 19220 | 18965 | 19220 | 19080 | 185 | 45 | 86 | 470 | 20 |
| 1911 | 18925 | 18930 | 19135 | 18875 | 19100 | 18975 | 175 | 50 | 52 | 298 | 8 |
| 1912 | 18815 | 18830 | 19035 | 18785 | 19025 | 18880 | 210 | 65 | 248 | 408 | 108 |
| 2001 | 18815 | 18800 | 19015 | 18690 | 18920 | 18770 | 105 | -45 | 68 | 54 | 54 |
| 小计 | 930362 | 474700 / 30066 | |||||||||
| 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 | |||||||||||
| 1902 | 17465 | 17480 | 17630 | 17440 | 17590 | 17515 | 125 | 50 | 29372 | 49166 | -2228 |
| 1903 | 17340 | 17380 | 17500 | 17320 | 17500 | 17390 | 160 | 50 | 23276 | 41988 | -1816 |
| 1904 | 17200 | 17250 | 17335 | 17185 | 17315 | 17240 | 115 | 40 | 962 | 5930 | -96 |
| 1905 | 17080 | 17155 | 17200 | 17055 | 17170 | 17120 | 90 | 40 | 422 | 3026 | 16 |
| 1906 | 17035 | 17095 | 17100 | 17095 | 17100 | 17095 | 65 | 60 | 56 | 274 | -36 |
| 1907 | 16965 | 16965 | 16965 | 0 | 0 | 0 | 308 | 0 | |||
| 1908 | 16860 | 16895 | 16895 | 16860 | 16860 | 16875 | 0 | 15 | 4 | 80 | -2 |
| 1909 | 16740 | 16755 | 16755 | 15 | 15 | 0 | 110 | 0 | |||
| 1910 | 16685 | 16700 | 16700 | 15 | 15 | 0 | 116 | 0 | |||
| 1911 | 16625 | 16640 | 16640 | 16640 | 16640 | 16640 | 15 | 15 | 2 | 74 | -2 |
| 1912 | 16505 | 16510 | 16510 | 16510 | 16510 | 16510 | 5 | 5 | 2 | 36 | 0 |
| 2001 | 16505 | 16500 | 16500 | 16500 | 16500 | 16500 | -5 | -5 | 2 | 2 | 2 |
| 小计 | 54098 | 101110 / -4162 | |||||||||
| 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 | |||||||||||
| 1902 | 90880 | 91430 | 93090 | 91270 | 93090 | 92570 | 2210 | 1690 | 216 | 60 | -130 |
| 1903 | 91770 | 92290 | 93750 | 91930 | 93680 | 92980 | 1910 | 1210 | 85222 | 87454 | 2848 |
| 1904 | 91760 | 92160 | 93810 | 91890 | 93700 | 93020 | 1940 | 1260 | 21974 | 33934 | 4310 |
| 1905 | 91730 | 92100 | 93360 | 91800 | 93230 | 92690 | 1500 | 960 | 583548 | 326924 | 25186 |
| 1906 | 91760 | 92170 | 93210 | 91860 | 93170 | 92540 | 1410 | 780 | 7812 | 15032 | 1538 |
| 1907 | 91810 | 92070 | 93150 | 91810 | 93000 | 92710 | 1190 | 900 | 1094 | 12238 | 36 |
| 1908 | 91320 | 92750 | 93150 | 92750 | 92980 | 92950 | 1660 | 1630 | 40 | 98 | 16 |
| 1909 | 91720 | 92050 | 93160 | 91880 | 93110 | 92690 | 1390 | 970 | 2148 | 7232 | 468 |
| 1910 | 92080 | 92400 | 92400 | 320 | 320 | 0 | 52 | 0 | |||
| 1911 | 92490 | 92430 | 93300 | 92430 | 93260 | 93150 | 770 | 660 | 26 | 86 | 8 |
| 1912 | 91550 | 92870 | 92870 | 92870 | 92870 | 92870 | 1320 | 1320 | 2 | 2 | 2 |
| 2001 | 91550 | 91550 | 91550 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 702082 | 483112 / 34282 | |||||||||
| 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 | |||||||||||
| 1902 | 145830 | 145830 | 145830 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 147030 | 147030 | 147030 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148110 | 148890 | 149170 | 148160 | 148790 | 148720 | 680 | 610 | 22612 | 38312 | -170 |
| 1906 | 146450 | 150220 | 150220 | 148410 | 148410 | 149110 | 1960 | 2660 | 6 | 0 | 0 |
| 1907 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 146960 | 149630 | 149630 | 2670 | 2670 | 0 | 0 | 0 | |||
| 1909 | 149770 | 149990 | 150410 | 149590 | 150050 | 150140 | 280 | 370 | 180 | 726 | 20 |
| 1910 | 148700 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 146350 | 146350 | 146350 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 147860 | 148230 | 148230 | 370 | 370 | 0 | 4 | 0 | |||
| 2001 | 147860 | 147860 | 147860 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22798 | 39052 / -150 | |||||||||
| 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 | |||||||||||
| 1902 | 284.25 | 283.9 | 283.95 | 283.9 | 283.9 | 283.9 | -0.35 | -0.35 | 14 | 50 | -2 |
| 1903 | 284.95 | 283.5 | 284.35 | 282.3 | 284.35 | 283.35 | -0.6 | -1.6 | 6 | 4 | -2 |
| 1904 | 283.75 | 283.6 | 284.4 | 283.35 | 283.75 | 283.85 | 0 | 0.1 | 20576 | 17188 | -5608 |
| 1906 | 284.75 | 284.75 | 285.5 | 284.25 | 284.6 | 284.8 | -0.15 | 0.05 | 159836 | 297494 | 10532 |
| 1908 | 285.55 | 285.5 | 286.35 | 285.1 | 285.4 | 285.6 | -0.15 | 0.05 | 7132 | 12888 | 3516 |
| 1910 | 289.5 | 289.5 | 289.5 | 0 | 0 | 0 | 20 | 0 | |||
| 1912 | 288.35 | 288.25 | 289.05 | 288.05 | 288.45 | 288.45 | 0.1 | 0.1 | 1324 | 7436 | 264 |
| 2002 | 288.35 | 288.35 | 288.35 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 188888 | 335080 / 8700 | |||||||||
| 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 | |||||||||||
| 1902 | 3686 | 3695 | 3704 | 3665 | 3680 | 3685 | -6 | -1 | 30 | 286 | 8 |
| 1903 | 3689 | 3688 | 3688 | 3660 | 3680 | 3676 | -9 | -13 | 20 | 488 | -6 |
| 1904 | 3700 | 3709 | 3709 | 3671 | 3671 | 3685 | -29 | -15 | 20 | 652 | 2 |
| 1905 | 3714 | 3710 | 3717 | 3700 | 3704 | 3707 | -10 | -7 | 62 | 456 | 2 |
| 1906 | 3719 | 3711 | 3729 | 3688 | 3710 | 3713 | -9 | -6 | 545768 | 734292 | -16382 |
| 1907 | 3738 | 3727 | 3741 | 3723 | 3723 | 3731 | -15 | -7 | 12 | 64 | 6 |
| 1908 | 3747 | 3736 | 3736 | 3736 | 3736 | 3736 | -11 | -11 | 4 | 208 | 4 |
| 1909 | 3753 | 3761 | 3761 | 3740 | 3740 | 3757 | -13 | 4 | 14 | 276 | 2 |
| 1910 | 3762 | 3762 | 3762 | 0 | 0 | 0 | 136 | 0 | |||
| 1911 | 3790 | 3753 | 3753 | 3753 | 3753 | 3753 | -37 | -37 | 2 | 66 | 2 |
| 1912 | 3770 | 3760 | 3778 | 3742 | 3761 | 3760 | -9 | -10 | 8742 | 46666 | 1012 |
| 2001 | 3770 | 3770 | 3770 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 554674 | 783590 / -15350 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)