| 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 | 47570 | 47540 | 47640 | 47310 | 47490 | 47470 | -80 | -100 | 38978 | 71982 | -7430 |
| 1903 | 47650 | 47610 | 47690 | 47320 | 47540 | 47500 | -110 | -150 | 118250 | 192730 | 1252 |
| 1904 | 47640 | 47560 | 47690 | 47330 | 47520 | 47500 | -120 | -140 | 44786 | 126706 | 6828 |
| 1905 | 47570 | 47500 | 47640 | 47260 | 47410 | 47420 | -160 | -150 | 29064 | 100120 | 3846 |
| 1906 | 47520 | 47480 | 47580 | 47250 | 47380 | 47390 | -140 | -130 | 7172 | 54140 | 2828 |
| 1907 | 47510 | 47520 | 47600 | 47270 | 47420 | 47410 | -90 | -100 | 1302 | 10246 | 182 |
| 1908 | 47570 | 47580 | 47590 | 47300 | 47410 | 47420 | -160 | -150 | 516 | 5260 | 50 |
| 1909 | 47560 | 47610 | 47610 | 47310 | 47470 | 47440 | -90 | -120 | 182 | 3704 | 16 |
| 1910 | 47650 | 47580 | 47580 | 47350 | 47480 | 47450 | -170 | -200 | 50 | 3094 | -6 |
| 1911 | 47550 | 47640 | 47640 | 47350 | 47500 | 47470 | -50 | -80 | 80 | 1754 | 18 |
| 1912 | 47530 | 47650 | 47650 | 47390 | 47490 | 47470 | -40 | -60 | 104 | 4746 | 24 |
| 2001 | 47640 | 47400 | 47530 | 47400 | 47500 | 47490 | -140 | -150 | 62 | 248 | 40 |
| 小计 | 240546 | 574730 / 7648 | |||||||||
| 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 | 13390 | 13400 | 13490 | 13370 | 13485 | 13445 | 95 | 55 | 33212 | 116648 | 2228 |
| 1903 | 13440 | 13455 | 13535 | 13405 | 13520 | 13480 | 80 | 40 | 148358 | 234888 | -592 |
| 1904 | 13460 | 13465 | 13555 | 13435 | 13555 | 13505 | 95 | 45 | 55982 | 138332 | 10470 |
| 1905 | 13460 | 13460 | 13545 | 13435 | 13540 | 13500 | 80 | 40 | 40332 | 145792 | 8112 |
| 1906 | 13480 | 13470 | 13560 | 13455 | 13555 | 13520 | 75 | 40 | 10260 | 77482 | 1634 |
| 1907 | 13535 | 13545 | 13595 | 13490 | 13595 | 13550 | 60 | 15 | 982 | 28720 | 156 |
| 1908 | 13545 | 13585 | 13640 | 13560 | 13635 | 13575 | 90 | 30 | 1420 | 6306 | -336 |
| 1909 | 13620 | 13630 | 13685 | 13575 | 13685 | 13625 | 65 | 5 | 274 | 1362 | -38 |
| 1910 | 13655 | 13670 | 13760 | 13670 | 13705 | 13700 | 50 | 45 | 38 | 778 | 20 |
| 1911 | 13715 | 13765 | 13770 | 13760 | 13760 | 13765 | 45 | 50 | 44 | 482 | 20 |
| 1912 | 13740 | 13815 | 13815 | 13780 | 13780 | 13795 | 40 | 55 | 422 | 454 | 136 |
| 2001 | 13890 | 13850 | 13855 | 13850 | 13855 | 13850 | -35 | -40 | 6 | 44 | 2 |
| 小计 | 291330 | 751288 / 21812 | |||||||||
| 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 | 21620 | 21650 | 21920 | 21595 | 21850 | 21770 | 230 | 150 | 62994 | 65658 | -5858 |
| 1903 | 21400 | 21415 | 21675 | 21325 | 21595 | 21505 | 195 | 105 | 711572 | 240788 | 14852 |
| 1904 | 21105 | 21100 | 21390 | 21045 | 21320 | 21235 | 215 | 130 | 110382 | 89294 | 3902 |
| 1905 | 20800 | 20805 | 21075 | 20735 | 21005 | 20925 | 205 | 125 | 46090 | 50812 | 4244 |
| 1906 | 20520 | 20580 | 20800 | 20470 | 20735 | 20670 | 215 | 150 | 7856 | 9544 | 2042 |
| 1907 | 20270 | 20370 | 20560 | 20200 | 20515 | 20470 | 245 | 200 | 444 | 2246 | 112 |
| 1908 | 20170 | 20240 | 20315 | 19970 | 20315 | 20125 | 145 | -45 | 78 | 1164 | -6 |
| 1909 | 19980 | 20090 | 20285 | 19915 | 20215 | 20115 | 235 | 135 | 32 | 1220 | 6 |
| 1910 | 19915 | 19970 | 20065 | 19835 | 20065 | 19950 | 150 | 35 | 44 | 458 | 6 |
| 1911 | 19785 | 19835 | 19965 | 19780 | 19960 | 19870 | 175 | 85 | 34 | 294 | 0 |
| 1912 | 19700 | 19815 | 19865 | 19695 | 19865 | 19770 | 165 | 70 | 28 | 496 | 14 |
| 2001 | 19555 | 19605 | 19760 | 19605 | 19760 | 19655 | 205 | 100 | 24 | 102 | -6 |
| 小计 | 939578 | 462076 / 19308 | |||||||||
| 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 | 17710 | 17685 | 17705 | 17630 | 17675 | 17665 | -35 | -45 | 17192 | 30870 | -2996 |
| 1903 | 17580 | 17525 | 17585 | 17500 | 17555 | 17535 | -25 | -45 | 19212 | 44772 | 702 |
| 1904 | 17440 | 17380 | 17430 | 17370 | 17425 | 17405 | -15 | -35 | 586 | 6668 | 34 |
| 1905 | 17320 | 17260 | 17320 | 17240 | 17290 | 17280 | -30 | -40 | 170 | 3294 | 38 |
| 1906 | 17225 | 0 | 0 | 0 | 17225 | 17225 | 0 | 0 | 0 | 284 | 0 |
| 1907 | 17130 | 17120 | 17120 | 17120 | 17120 | 17120 | -10 | -10 | 2 | 310 | -2 |
| 1908 | 17115 | 0 | 0 | 0 | 17115 | 17115 | 0 | 0 | 0 | 82 | 0 |
| 1909 | 17060 | 0 | 0 | 0 | 17060 | 17060 | 0 | 0 | 0 | 106 | 0 |
| 1910 | 16995 | 16865 | 16865 | 16865 | 16865 | 16865 | -130 | -130 | 2 | 124 | 2 |
| 1911 | 16900 | 0 | 0 | 0 | 16900 | 16900 | 0 | 0 | 0 | 78 | 0 |
| 1912 | 16855 | 0 | 0 | 0 | 16855 | 16855 | 0 | 0 | 0 | 36 | 0 |
| 2001 | 16710 | 0 | 0 | 0 | 16710 | 16710 | 0 | 0 | 0 | 8 | 0 |
| 小计 | 37164 | 86632 / -2222 | |||||||||
| 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 | 93670 | 93670 | 94210 | 93670 | 94210 | 93940 | 540 | 270 | 4 | 46 | -4 |
| 1903 | 95140 | 94370 | 94860 | 93690 | 94010 | 94120 | -1130 | -1020 | 42616 | 77468 | 306 |
| 1904 | 95150 | 94570 | 94920 | 93730 | 94050 | 94210 | -1100 | -940 | 13624 | 32724 | -1302 |
| 1905 | 94900 | 94120 | 94550 | 93310 | 93670 | 93810 | -1230 | -1090 | 400224 | 288844 | -6182 |
| 1906 | 94690 | 93920 | 94420 | 93240 | 93650 | 93720 | -1040 | -970 | 8290 | 19174 | 52 |
| 1907 | 94520 | 94310 | 94460 | 93320 | 93600 | 93770 | -920 | -750 | 280 | 12250 | 68 |
| 1908 | 93860 | 0 | 0 | 0 | 93860 | 93860 | 0 | 0 | 0 | 98 | 0 |
| 1909 | 94860 | 94110 | 94500 | 93360 | 93700 | 93930 | -1160 | -930 | 1208 | 7148 | -20 |
| 1910 | 94170 | 93450 | 93450 | 93450 | 93450 | 93450 | -720 | -720 | 8 | 56 | 0 |
| 1911 | 94940 | 94020 | 94030 | 93890 | 94030 | 93980 | -910 | -960 | 8 | 98 | -4 |
| 1912 | 94390 | 0 | 0 | 0 | 94390 | 94390 | 0 | 0 | 0 | 6 | 0 |
| 2001 | 95220 | 94210 | 94730 | 94040 | 94040 | 94270 | -1180 | -950 | 32 | 50 | 10 |
| 小计 | 466294 | 437962 / -7076 | |||||||||
| 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 | 146500 | 0 | 0 | 0 | 146500 | 146500 | 0 | 0 | 0 | 4 | 0 |
| 1903 | 148160 | 0 | 0 | 0 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 |
| 1904 | 148650 | 0 | 0 | 0 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 148680 | 148040 | 148420 | 147120 | 147350 | 147620 | -1330 | -1060 | 16342 | 34770 | -442 |
| 1906 | 149000 | 0 | 0 | 0 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 |
| 1907 | 149950 | 0 | 0 | 0 | 148880 | 148880 | -1070 | -1070 | 0 | 2 | 0 |
| 1908 | 149630 | 0 | 0 | 0 | 149630 | 149630 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 150150 | 149370 | 149620 | 148400 | 148750 | 148900 | -1400 | -1250 | 114 | 798 | 6 |
| 1910 | 148700 | 0 | 0 | 0 | 148700 | 148700 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 146420 | 0 | 0 | 0 | 145200 | 145200 | -1220 | -1220 | 0 | 0 | 0 |
| 1912 | 148230 | 0 | 0 | 0 | 148230 | 148230 | 0 | 0 | 0 | 4 | 0 |
| 2001 | 150840 | 149800 | 149800 | 149800 | 149800 | 149800 | -1040 | -1040 | 4 | 42 | -2 |
| 小计 | 16460 | 35626 / -438 | |||||||||
| 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 | 281.7 | 282.3 | 282.3 | 281.05 | 281.7 | 281.65 | 0 | -0.05 | 6 | 36 | -2 |
| 1903 | 281.4 | 0 | 0 | 0 | 281.4 | 281.4 | 0 | 0 | 0 | 0 | 0 |
| 1904 | 282.2 | 282.95 | 283.95 | 282.75 | 283.05 | 283.3 | 0.85 | 1.1 | 17084 | 29946 | 3438 |
| 1906 | 282.8 | 283.9 | 284.65 | 283.3 | 283.6 | 283.9 | 0.8 | 1.1 | 138716 | 306032 | -150 |
| 1908 | 283.5 | 284.65 | 285.45 | 283.95 | 284.5 | 284.6 | 1 | 1.1 | 11574 | 25288 | 1924 |
| 1910 | 285.25 | 0 | 0 | 0 | 285.25 | 285.25 | 0 | 0 | 0 | 22 | 0 |
| 1912 | 286.4 | 287.4 | 287.9 | 286.75 | 287 | 287.3 | 0.6 | 0.9 | 1282 | 8518 | 266 |
| 2002 | 288.35 | 287.6 | 288.1 | 287.6 | 288.1 | 287.85 | -0.25 | -0.5 | 4 | 2 | 2 |
| 小计 | 168666 | 369844 / 5478 | |||||||||
| 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 | 3625 | 3676 | 3676 | 3643 | 3643 | 3654 | 18 | 29 | 6 | 282 | 0 |
| 1903 | 3639 | 3665 | 3665 | 3665 | 3665 | 3665 | 26 | 26 | 2 | 466 | -2 |
| 1904 | 3634 | 0 | 0 | 0 | 3634 | 3634 | 0 | 0 | 0 | 636 | 0 |
| 1905 | 3640 | 3644 | 3667 | 3642 | 3667 | 3657 | 27 | 17 | 210 | 492 | 2 |
| 1906 | 3647 | 3658 | 3669 | 3652 | 3668 | 3662 | 21 | 15 | 370772 | 740050 | 7628 |
| 1907 | 3680 | 3674 | 3681 | 3668 | 3681 | 3674 | 1 | -6 | 10 | 64 | 2 |
| 1908 | 3683 | 0 | 0 | 0 | 3683 | 3683 | 0 | 0 | 0 | 216 | 0 |
| 1909 | 3684 | 3698 | 3705 | 3698 | 3700 | 3700 | 16 | 16 | 12 | 274 | -4 |
| 1910 | 3700 | 3709 | 3714 | 3704 | 3704 | 3709 | 4 | 9 | 6 | 136 | -4 |
| 1911 | 3707 | 0 | 0 | 0 | 3707 | 3707 | 0 | 0 | 0 | 72 | 0 |
| 1912 | 3701 | 3710 | 3725 | 3708 | 3722 | 3717 | 21 | 16 | 10054 | 56638 | 1434 |
| 2001 | 3760 | 0 | 0 | 0 | 3760 | 3760 | 0 | 0 | 0 | 8 | 0 |
| 小计 | 381072 | 799334 / 9056 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)