| 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 | 50110 | 50270 | 50270 | 49800 | 49990 | 49950 | -120 | -160 | 53034 | 109248 | -7254 |
| 1904 | 50300 | 50370 | 50410 | 49970 | 50190 | 50150 | -110 | -150 | 229798 | 251196 | -6684 |
| 1905 | 50160 | 50280 | 50300 | 49870 | 50150 | 50070 | -10 | -90 | 125410 | 175452 | 12522 |
| 1906 | 50110 | 50240 | 50240 | 49800 | 50080 | 50000 | -30 | -110 | 31638 | 88312 | 2672 |
| 1907 | 50100 | 50240 | 50240 | 49800 | 50050 | 49990 | -50 | -110 | 6914 | 27030 | 966 |
| 1908 | 50090 | 50180 | 50180 | 49800 | 50050 | 49980 | -40 | -110 | 3126 | 12772 | 580 |
| 1909 | 50060 | 50160 | 50160 | 49820 | 50050 | 49980 | -10 | -80 | 892 | 5914 | 144 |
| 1910 | 50080 | 50180 | 50180 | 49830 | 50050 | 49990 | -30 | -90 | 1386 | 2734 | -210 |
| 1911 | 50090 | 50120 | 50160 | 49920 | 50090 | 50010 | 0 | -80 | 176 | 1678 | -42 |
| 1912 | 50130 | 50190 | 50190 | 49870 | 50100 | 49980 | -30 | -150 | 542 | 5532 | -38 |
| 2001 | 50100 | 50100 | 50110 | 49910 | 50100 | 50040 | 0 | -60 | 60 | 482 | 4 |
| 2002 | 50070 | 50100 | 50120 | 49900 | 50000 | 50000 | -70 | -70 | 26 | 50 | -2 |
| 小计 | 453002 | 680400 / 2658 | |||||||||
| 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 | |||||||||||
| 1903 | 13690 | 13695 | 13755 | 13640 | 13645 | 13670 | -45 | -20 | 32900 | 131136 | -11424 |
| 1904 | 13740 | 13755 | 13805 | 13690 | 13700 | 13730 | -40 | -10 | 122180 | 239188 | -1692 |
| 1905 | 13725 | 13745 | 13795 | 13680 | 13690 | 13720 | -35 | -5 | 124900 | 305506 | 5238 |
| 1906 | 13735 | 13750 | 13800 | 13695 | 13695 | 13730 | -40 | -5 | 36420 | 131370 | 4346 |
| 1907 | 13775 | 13805 | 13840 | 13730 | 13735 | 13765 | -40 | -10 | 14010 | 44218 | 1992 |
| 1908 | 13815 | 13820 | 13875 | 13750 | 13780 | 13805 | -35 | -10 | 696 | 17594 | 84 |
| 1909 | 13860 | 13880 | 13910 | 13820 | 13840 | 13855 | -20 | -5 | 1020 | 2644 | -126 |
| 1910 | 13910 | 13860 | 13940 | 13860 | 13890 | 13890 | -20 | -20 | 54 | 878 | 24 |
| 1911 | 13980 | 13910 | 14020 | 13910 | 13935 | 13965 | -45 | -15 | 710 | 1040 | 454 |
| 1912 | 14025 | 14010 | 14045 | 13970 | 14010 | 14005 | -15 | -20 | 22 | 520 | 6 |
| 2001 | 14030 | 14100 | 14100 | 14030 | 14070 | 14075 | 40 | 45 | 22 | 96 | 10 |
| 2002 | 14060 | 14090 | 14090 | 14090 | 14090 | 14090 | 30 | 30 | 20 | 54 | 20 |
| 小计 | 332954 | 874244 / -1068 | |||||||||
| 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 | 21970 | 21910 | 22035 | 21755 | 21780 | 21840 | -190 | -130 | 44248 | 74700 | -10876 |
| 1904 | 21870 | 21840 | 21930 | 21660 | 21705 | 21770 | -165 | -100 | 501226 | 233490 | -2778 |
| 1905 | 21595 | 21600 | 21645 | 21395 | 21445 | 21495 | -150 | -100 | 98352 | 121872 | 8848 |
| 1906 | 21385 | 21410 | 21450 | 21195 | 21255 | 21300 | -130 | -85 | 25978 | 54004 | 222 |
| 1907 | 21195 | 21200 | 21260 | 21000 | 21065 | 21110 | -130 | -85 | 3962 | 11804 | 376 |
| 1908 | 21035 | 21020 | 21090 | 20835 | 20950 | 20955 | -85 | -80 | 190 | 1754 | -30 |
| 1909 | 20900 | 20920 | 20955 | 20705 | 20815 | 20805 | -85 | -95 | 220 | 1312 | -42 |
| 1910 | 20790 | 20710 | 20815 | 20635 | 20635 | 20700 | -155 | -90 | 82 | 418 | -18 |
| 1911 | 20730 | 20590 | 20690 | 20540 | 20555 | 20590 | -175 | -140 | 28 | 294 | -2 |
| 1912 | 20520 | 20485 | 20540 | 20430 | 20520 | 20470 | 0 | -50 | 86 | 744 | -20 |
| 2001 | 20465 | 20740 | 20740 | 20435 | 20435 | 20585 | -30 | 120 | 4 | 228 | 2 |
| 2002 | 20480 | 20315 | 20385 | 20315 | 20385 | 20340 | -95 | -140 | 10 | 28 | -2 |
| 小计 | 674386 | 500648 / -4320 | |||||||||
| 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 | 17095 | 17225 | 17225 | 16990 | 17050 | 17085 | -45 | -10 | 7892 | 12830 | -4018 |
| 1904 | 17105 | 17140 | 17180 | 16965 | 17025 | 17065 | -80 | -40 | 34098 | 46448 | 2902 |
| 1905 | 17045 | 17105 | 17105 | 16935 | 17000 | 17020 | -45 | -25 | 8356 | 18708 | 2366 |
| 1906 | 17030 | 17075 | 17085 | 16920 | 16985 | 17005 | -45 | -25 | 406 | 2180 | 110 |
| 1907 | 17035 | 17030 | 17045 | 16950 | 16960 | 16995 | -75 | -40 | 16 | 228 | -2 |
| 1908 | 17000 | 16970 | 16995 | 16965 | 16995 | 16970 | -5 | -30 | 8 | 104 | 0 |
| 1909 | 16840 | 16980 | 16980 | 16980 | 16980 | 16980 | 140 | 140 | 2 | 174 | 0 |
| 1910 | 16980 | 16980 | 16980 | 0 | 0 | 0 | 158 | 0 | |||
| 1911 | 16900 | 16900 | 16900 | 0 | 0 | 0 | 94 | 0 | |||
| 1912 | 16960 | 16960 | 16960 | 0 | 0 | 0 | 60 | 0 | |||
| 2001 | 16710 | 16905 | 16905 | 16905 | 16905 | 16905 | 195 | 195 | 2 | 28 | 2 |
| 2002 | 16795 | 16825 | 16960 | 16825 | 16960 | 16890 | 165 | 95 | 4 | 4 | 0 |
| 小计 | 50784 | 81016 / 1360 | |||||||||
| 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 | 103000 | 103480 | 103480 | 101480 | 102160 | 102130 | -840 | -870 | 3884 | 11616 | -1162 |
| 1904 | 103280 | 103300 | 103370 | 101850 | 102470 | 102510 | -810 | -770 | 12808 | 40622 | -6828 |
| 1905 | 102670 | 102700 | 102700 | 101020 | 101900 | 101710 | -770 | -960 | 644900 | 307638 | -15084 |
| 1906 | 102390 | 102500 | 102500 | 100880 | 101680 | 101530 | -710 | -860 | 81222 | 49504 | 5830 |
| 1907 | 102390 | 102330 | 102390 | 100840 | 101600 | 101490 | -790 | -900 | 34282 | 20196 | 1386 |
| 1908 | 102390 | 102340 | 102400 | 100910 | 101640 | 101520 | -750 | -870 | 35796 | 6106 | 476 |
| 1909 | 102550 | 102410 | 102440 | 101000 | 101660 | 101530 | -890 | -1020 | 7876 | 17876 | 1350 |
| 1910 | 102570 | 102570 | 102570 | 0 | 0 | 0 | 58 | 0 | |||
| 1911 | 102200 | 101080 | 102100 | 101080 | 101880 | 101630 | -320 | -570 | 24 | 98 | 0 |
| 1912 | 102320 | 102320 | 102320 | 0 | 0 | 0 | 16 | 0 | |||
| 2001 | 102620 | 102320 | 102330 | 101120 | 101800 | 101760 | -820 | -860 | 48 | 220 | -12 |
| 2002 | 100640 | 100640 | 100640 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 820840 | 453962 / -14044 | |||||||||
| 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 | 152120 | 152570 | 152690 | 151500 | 151550 | 152050 | -570 | -70 | 25784 | 35684 | -604 |
| 1906 | 150970 | 150970 | 150970 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 151780 | 151780 | 151780 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 153460 | 153420 | 153660 | 152100 | 152720 | 153140 | -740 | -320 | 708 | 3000 | 88 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 151980 | 151660 | 151660 | -320 | -320 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 153600 | 153250 | 153660 | 152510 | 153170 | 153090 | -430 | -510 | 30 | 146 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 26522 | 38840 / -514 | |||||||||
| 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 | 292.15 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | -8.9 | -8.9 | 2 | 0 | -2 |
| 1904 | 288.7 | 288.35 | 288.7 | 287.1 | 288.2 | 288.05 | -0.5 | -0.65 | 3438 | 2728 | -756 |
| 1905 | 289.2 | 288.2 | 288.2 | 288.2 | 288.2 | 288.2 | -1 | -1 | 2 | 8 | 0 |
| 1906 | 289.55 | 289.1 | 289.55 | 287.95 | 289 | 288.9 | -0.55 | -0.65 | 152828 | 319390 | -1490 |
| 1908 | 290.85 | 290.15 | 290.7 | 289.2 | 290.25 | 290.1 | -0.6 | -0.75 | 26462 | 86622 | 5612 |
| 1910 | 291.7 | 291.2 | 291.8 | 290.35 | 291.2 | 291.2 | -0.5 | -0.5 | 3898 | 35306 | -666 |
| 1912 | 292.5 | 292.25 | 292.8 | 291.25 | 292.25 | 292.15 | -0.25 | -0.35 | 8840 | 43152 | 2808 |
| 2002 | 293.85 | 292.8 | 293.35 | 292.8 | 292.8 | 292.9 | -1.05 | -0.95 | 18 | 24 | 10 |
| 小计 | 195488 | 487230 / 5516 | |||||||||
| 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 | 3698 | 3702 | 3702 | 3693 | 3693 | 3695 | -5 | -3 | 16 | 374 | -4 |
| 1904 | 3727 | 3716 | 3719 | 3702 | 3719 | 3713 | -8 | -14 | 18 | 654 | -6 |
| 1905 | 3731 | 3722 | 3726 | 3701 | 3702 | 3712 | -29 | -19 | 256 | 464 | -20 |
| 1906 | 3732 | 3733 | 3734 | 3701 | 3714 | 3719 | -18 | -13 | 411664 | 774376 | -9402 |
| 1907 | 3737 | 3724 | 3734 | 3724 | 3734 | 3730 | -3 | -7 | 16 | 92 | 8 |
| 1908 | 3742 | 3732 | 3732 | 3732 | 3732 | 3732 | -10 | -10 | 4 | 238 | 0 |
| 1909 | 3769 | 3745 | 3751 | 3731 | 3751 | 3742 | -18 | -27 | 18 | 452 | -8 |
| 1910 | 3767 | 3746 | 3746 | 3735 | 3735 | 3740 | -32 | -27 | 12 | 202 | 0 |
| 1911 | 3777 | 3777 | 3777 | 0 | 0 | 0 | 88 | 0 | |||
| 1912 | 3780 | 3777 | 3782 | 3750 | 3767 | 3767 | -13 | -13 | 15406 | 71792 | -208 |
| 2001 | 3796 | 3786 | 3794 | 3779 | 3780 | 3784 | -16 | -12 | 16 | 66 | 2 |
| 2002 | 3804 | 3804 | 3804 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 427426 | 848798 / -9638 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)