| 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 | |||||||||||
| 1903 | 49530 | 50100 | 50430 | 49920 | 50320 | 50110 | 790 | 580 | 74256 | 116502 | -6634 |
| 1904 | 49710 | 50310 | 50620 | 50100 | 50520 | 50300 | 810 | 590 | 275480 | 257880 | 6944 |
| 1905 | 49570 | 50150 | 50510 | 49920 | 50430 | 50160 | 860 | 590 | 125936 | 162930 | 10472 |
| 1906 | 49530 | 50040 | 50430 | 49890 | 50360 | 50110 | 830 | 580 | 36584 | 85640 | -24 |
| 1907 | 49530 | 50040 | 50430 | 49860 | 50290 | 50100 | 760 | 570 | 10960 | 26064 | 2070 |
| 1908 | 49530 | 50100 | 50400 | 49870 | 50320 | 50090 | 790 | 560 | 2730 | 12192 | 458 |
| 1909 | 49540 | 50110 | 50400 | 49870 | 50360 | 50060 | 820 | 520 | 1084 | 5770 | 166 |
| 1910 | 49520 | 50150 | 50390 | 49930 | 50360 | 50080 | 840 | 560 | 600 | 2944 | 34 |
| 1911 | 49560 | 50130 | 50430 | 49920 | 50390 | 50090 | 830 | 530 | 396 | 1720 | -2 |
| 1912 | 49550 | 50180 | 50420 | 49940 | 50370 | 50130 | 820 | 580 | 350 | 5570 | 8 |
| 2001 | 49640 | 50100 | 50290 | 50000 | 50290 | 50100 | 650 | 460 | 48 | 478 | 12 |
| 2002 | 49640 | 50030 | 50450 | 49840 | 50450 | 50070 | 810 | 430 | 12 | 52 | 6 |
| 小计 | 528436 | 677742 / 13510 | |||||||||
| 合计 | 528436 | ||||||||||
| 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 | |||||||||||
| 1903 | 13585 | 13655 | 13750 | 13630 | 13725 | 13690 | 140 | 105 | 76372 | 142560 | -21100 |
| 1904 | 13625 | 13710 | 13805 | 13675 | 13770 | 13740 | 145 | 115 | 200308 | 240880 | 12736 |
| 1905 | 13610 | 13715 | 13785 | 13660 | 13755 | 13725 | 145 | 115 | 143276 | 300268 | 4254 |
| 1906 | 13620 | 13720 | 13790 | 13670 | 13775 | 13735 | 155 | 115 | 42520 | 127024 | 7112 |
| 1907 | 13670 | 13775 | 13830 | 13715 | 13805 | 13775 | 135 | 105 | 15314 | 42226 | 2008 |
| 1908 | 13705 | 13810 | 13875 | 13760 | 13850 | 13815 | 145 | 110 | 1514 | 17510 | 198 |
| 1909 | 13760 | 13850 | 13920 | 13800 | 13900 | 13860 | 140 | 100 | 1328 | 2770 | 794 |
| 1910 | 13770 | 13885 | 13950 | 13860 | 13920 | 13910 | 150 | 140 | 62 | 854 | 10 |
| 1911 | 13780 | 13945 | 14000 | 13940 | 13940 | 13980 | 160 | 200 | 28 | 586 | 2 |
| 1912 | 13865 | 14025 | 14025 | 14025 | 14025 | 14025 | 160 | 160 | 2 | 514 | 0 |
| 2001 | 13930 | 14055 | 14055 | 14015 | 14015 | 14030 | 85 | 100 | 10 | 86 | 2 |
| 2002 | 13970 | 14075 | 14080 | 14000 | 14060 | 14060 | 90 | 90 | 12 | 34 | 8 |
| 小计 | 480746 | 875312 / 6024 | |||||||||
| 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 | |||||||||||
| 1903 | 21700 | 21835 | 22155 | 21780 | 21965 | 21970 | 265 | 270 | 62182 | 85576 | -9098 |
| 1904 | 21585 | 21770 | 22065 | 21665 | 21865 | 21870 | 280 | 285 | 578610 | 236268 | 650 |
| 1905 | 21315 | 21490 | 21770 | 21400 | 21605 | 21595 | 290 | 280 | 124192 | 113024 | 12366 |
| 1906 | 21105 | 21260 | 21560 | 21185 | 21435 | 21385 | 330 | 280 | 34242 | 53782 | 4048 |
| 1907 | 20885 | 21100 | 21365 | 20980 | 21230 | 21195 | 345 | 310 | 6364 | 11428 | 688 |
| 1908 | 20750 | 20940 | 21525 | 20860 | 21060 | 21035 | 310 | 285 | 388 | 1784 | 72 |
| 1909 | 20615 | 20760 | 21055 | 20720 | 20945 | 20900 | 330 | 285 | 216 | 1354 | -8 |
| 1910 | 20540 | 20660 | 20955 | 20640 | 20825 | 20790 | 285 | 250 | 110 | 436 | 18 |
| 1911 | 20400 | 20545 | 20855 | 20545 | 20780 | 20730 | 380 | 330 | 36 | 296 | -2 |
| 1912 | 20255 | 20510 | 20730 | 20395 | 20590 | 20520 | 335 | 265 | 216 | 764 | 20 |
| 2001 | 20165 | 20405 | 20635 | 20320 | 20505 | 20465 | 340 | 300 | 40 | 226 | -14 |
| 2002 | 20105 | 20405 | 20575 | 20400 | 20400 | 20480 | 295 | 375 | 34 | 30 | 2 |
| 小计 | 806630 | 504968 / 8742 | |||||||||
| 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 | |||||||||||
| 1903 | 16885 | 17060 | 17190 | 16960 | 17165 | 17095 | 280 | 210 | 15650 | 16848 | -3658 |
| 1904 | 16890 | 17085 | 17225 | 16970 | 17125 | 17105 | 235 | 215 | 43298 | 43546 | 366 |
| 1905 | 16845 | 17000 | 17150 | 16915 | 17075 | 17045 | 230 | 200 | 7494 | 16342 | 1820 |
| 1906 | 16810 | 17015 | 17145 | 16920 | 17080 | 17030 | 270 | 220 | 1026 | 2070 | 324 |
| 1907 | 16760 | 17035 | 17035 | 17035 | 17035 | 17035 | 275 | 275 | 4 | 230 | 2 |
| 1908 | 16830 | 17000 | 17000 | 17000 | 17000 | 17000 | 170 | 170 | 4 | 104 | 4 |
| 1909 | 16800 | 16840 | 16840 | 40 | 40 | 0 | 174 | 0 | |||
| 1910 | 16800 | 16985 | 16985 | 16975 | 16980 | 16980 | 180 | 180 | 6 | 158 | -4 |
| 1911 | 16800 | 16900 | 16900 | 100 | 100 | 0 | 94 | 0 | |||
| 1912 | 16720 | 16900 | 17005 | 16900 | 16950 | 16960 | 230 | 240 | 10 | 60 | -4 |
| 2001 | 16710 | 16710 | 16710 | 0 | 0 | 0 | 26 | 0 | |||
| 2002 | 16705 | 16795 | 16795 | 90 | 90 | 0 | 4 | 0 | |||
| 小计 | 67492 | 79656 / -1150 | |||||||||
| 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 | |||||||||||
| 1903 | 101830 | 103260 | 103630 | 102440 | 103080 | 103000 | 1250 | 1170 | 11478 | 12778 | -2746 |
| 1904 | 101990 | 103700 | 103990 | 102820 | 103510 | 103280 | 1520 | 1290 | 29814 | 47450 | -1762 |
| 1905 | 101460 | 102930 | 103400 | 102200 | 102810 | 102670 | 1350 | 1210 | 560472 | 322722 | -5928 |
| 1906 | 101150 | 102500 | 103100 | 101910 | 102640 | 102390 | 1490 | 1240 | 91954 | 43674 | -6010 |
| 1907 | 101190 | 102600 | 103060 | 101850 | 102580 | 102390 | 1390 | 1200 | 38402 | 18810 | -366 |
| 1908 | 101150 | 102430 | 103070 | 101940 | 102540 | 102390 | 1390 | 1240 | 42506 | 5630 | -628 |
| 1909 | 101250 | 102610 | 103100 | 102020 | 102500 | 102550 | 1250 | 1300 | 6716 | 16526 | 2130 |
| 1910 | 100940 | 102460 | 103230 | 102020 | 103230 | 102570 | 2290 | 1630 | 6 | 58 | 0 |
| 1911 | 100920 | 101920 | 102510 | 101920 | 102340 | 102200 | 1420 | 1280 | 16 | 98 | -4 |
| 1912 | 101210 | 101840 | 102810 | 101840 | 102810 | 102320 | 1600 | 1110 | 4 | 16 | 2 |
| 2001 | 101440 | 102430 | 103100 | 102260 | 103100 | 102620 | 1660 | 1180 | 92 | 232 | 34 |
| 2002 | 100330 | 100640 | 100640 | 310 | 310 | 0 | 12 | 0 | |||
| 小计 | 781460 | 468006 / -15278 | |||||||||
| 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 | |||||||||||
| 1903 | 150010 | 150010 | 150010 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 150500 | 150500 | 150500 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 150130 | 149920 | 153490 | 149820 | 152650 | 152120 | 2520 | 1990 | 39466 | 36288 | 2312 |
| 1906 | 149000 | 150970 | 150970 | 1970 | 1970 | 0 | 0 | 0 | |||
| 1907 | 149800 | 151780 | 151780 | 1980 | 1980 | 0 | 0 | 0 | |||
| 1908 | 149380 | 151360 | 151360 | 1980 | 1980 | 0 | 0 | 0 | |||
| 1909 | 151180 | 151550 | 154500 | 151150 | 153700 | 153460 | 2520 | 2280 | 1100 | 2912 | 380 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150480 | 151980 | 151980 | 151980 | 151980 | 151980 | 1500 | 1500 | 2 | 2 | 2 |
| 1912 | 149970 | 151820 | 151820 | 1850 | 1850 | 0 | 4 | 0 | |||
| 2001 | 151120 | 151570 | 154550 | 151570 | 153930 | 153600 | 2810 | 2480 | 74 | 144 | 44 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 40642 | 39354 / 2738 | |||||||||
| 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 | |||||||||||
| 1903 | 285.85 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | 6.3 | 6.3 | 2 | 2 | 2 |
| 1904 | 289.75 | 288.1 | 289.85 | 287.85 | 288.35 | 288.7 | -1.4 | -1.05 | 18108 | 3484 | -9458 |
| 1905 | 290.45 | 289.7 | 290.5 | 287.5 | 288.8 | 289.2 | -1.65 | -1.25 | 60 | 8 | 2 |
| 1906 | 290.5 | 289.05 | 290.75 | 288.65 | 289.3 | 289.55 | -1.2 | -0.95 | 179152 | 320880 | -4584 |
| 1908 | 291.85 | 290.4 | 291.85 | 289.9 | 290.35 | 290.85 | -1.5 | -1 | 31896 | 81010 | 10246 |
| 1910 | 292.85 | 291.3 | 292.85 | 291 | 291.4 | 291.7 | -1.45 | -1.15 | 3790 | 35972 | -988 |
| 1912 | 293.4 | 292.1 | 293.75 | 290.45 | 292.3 | 292.5 | -1.1 | -0.9 | 5162 | 40344 | 448 |
| 2002 | 294.9 | 294.1 | 294.7 | 292.45 | 294.05 | 293.85 | -0.85 | -1.05 | 18 | 14 | -6 |
| 小计 | 238188 | 481714 / -4338 | |||||||||
| 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 | |||||||||||
| 1903 | 3693 | 3690 | 3713 | 3690 | 3713 | 3698 | 20 | 5 | 28 | 378 | -16 |
| 1904 | 3720 | 3731 | 3739 | 3720 | 3722 | 3727 | 2 | 7 | 28 | 660 | -6 |
| 1905 | 3726 | 3716 | 3747 | 3716 | 3732 | 3731 | 6 | 5 | 170 | 484 | 34 |
| 1906 | 3727 | 3720 | 3745 | 3717 | 3735 | 3732 | 8 | 5 | 430080 | 783778 | 12684 |
| 1907 | 3773 | 3738 | 3745 | 3733 | 3745 | 3737 | -28 | -36 | 12 | 84 | 6 |
| 1908 | 3742 | 3742 | 3742 | 0 | 0 | 0 | 238 | 0 | |||
| 1909 | 3761 | 3773 | 3774 | 3760 | 3764 | 3769 | 3 | 8 | 34 | 460 | 22 |
| 1910 | 3762 | 3765 | 3769 | 3765 | 3769 | 3767 | 7 | 5 | 4 | 202 | 0 |
| 1911 | 3785 | 3775 | 3782 | 3775 | 3782 | 3777 | -3 | -8 | 8 | 88 | 2 |
| 1912 | 3776 | 3777 | 3798 | 3767 | 3782 | 3780 | 6 | 4 | 19830 | 72000 | 4078 |
| 2001 | 3804 | 3787 | 3808 | 3787 | 3800 | 3796 | -4 | -8 | 16 | 64 | 12 |
| 2002 | 3804 | 3804 | 3804 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 450210 | 858436 / 16816 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)