| 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 | 49960 | 50010 | 50250 | 49860 | 49860 | 50050 | -100 | 90 | 42964 | 94372 | -7346 |
| 1904 | 50130 | 50220 | 50440 | 50110 | 50160 | 50260 | 30 | 130 | 172546 | 232392 | -9166 |
| 1905 | 50110 | 50180 | 50410 | 50070 | 50150 | 50220 | 40 | 110 | 105412 | 196640 | 7084 |
| 1906 | 50040 | 50060 | 50320 | 50000 | 50070 | 50140 | 30 | 100 | 25768 | 92236 | 1780 |
| 1907 | 49960 | 50080 | 50260 | 49980 | 50070 | 50100 | 110 | 140 | 8190 | 25824 | 1088 |
| 1908 | 50010 | 50090 | 50250 | 49990 | 50000 | 50090 | -10 | 80 | 2274 | 13678 | 532 |
| 1909 | 49970 | 50090 | 50260 | 49960 | 50060 | 50110 | 90 | 140 | 874 | 6468 | 68 |
| 1910 | 50010 | 50090 | 50260 | 49970 | 50020 | 50100 | 10 | 90 | 298 | 2788 | -22 |
| 1911 | 50000 | 50150 | 50280 | 50040 | 50060 | 50150 | 60 | 150 | 278 | 1710 | -36 |
| 1912 | 50030 | 50080 | 50270 | 49970 | 50050 | 50110 | 20 | 80 | 242 | 5538 | 30 |
| 2001 | 50040 | 50240 | 50310 | 50030 | 50090 | 50140 | 50 | 100 | 140 | 494 | 20 |
| 2002 | 50020 | 50080 | 50080 | 50080 | 50080 | 50080 | 60 | 60 | 14 | 72 | 14 |
| 小计 | 359000 | 672212 / -5954 | |||||||||
| 合计 | 359000 | ||||||||||
| 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 | 13660 | 13680 | 13690 | 13610 | 13630 | 13640 | -30 | -20 | 24662 | 107448 | -9950 |
| 1904 | 13705 | 13700 | 13740 | 13660 | 13680 | 13690 | -25 | -15 | 77400 | 224722 | -5644 |
| 1905 | 13700 | 13705 | 13740 | 13655 | 13680 | 13690 | -20 | -10 | 134488 | 312740 | 2022 |
| 1906 | 13715 | 13730 | 13750 | 13675 | 13695 | 13705 | -20 | -10 | 23478 | 136952 | 1390 |
| 1907 | 13760 | 13770 | 13790 | 13715 | 13730 | 13745 | -30 | -15 | 7510 | 44752 | 1300 |
| 1908 | 13800 | 13810 | 13835 | 13760 | 13765 | 13795 | -35 | -5 | 7354 | 21550 | 3756 |
| 1909 | 13860 | 13875 | 13890 | 13810 | 13830 | 13850 | -30 | -10 | 8020 | 6240 | 3612 |
| 1910 | 13885 | 13915 | 13925 | 13855 | 13870 | 13880 | -15 | -5 | 84 | 926 | 78 |
| 1911 | 13945 | 13945 | 14005 | 13895 | 13900 | 13960 | -45 | 15 | 54 | 1060 | 28 |
| 1912 | 14005 | 14035 | 14035 | 13940 | 13965 | 13985 | -40 | -20 | 18 | 516 | -4 |
| 2001 | 14040 | 14025 | 14025 | 14025 | 14025 | 14025 | -15 | -15 | 2 | 96 | 0 |
| 2002 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 283070 | 857054 / -3412 | |||||||||
| 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 | 21890 | 21910 | 21965 | 21750 | 21850 | 21830 | -40 | -60 | 25264 | 56268 | -7984 |
| 1904 | 21810 | 21880 | 21910 | 21685 | 21745 | 21810 | -65 | 0 | 407376 | 228662 | -3920 |
| 1905 | 21540 | 21585 | 21615 | 21385 | 21480 | 21520 | -60 | -20 | 98574 | 145952 | 7252 |
| 1906 | 21325 | 21355 | 21400 | 21180 | 21270 | 21300 | -55 | -25 | 23950 | 62116 | 3384 |
| 1907 | 21155 | 21190 | 21205 | 21020 | 21095 | 21120 | -60 | -35 | 4334 | 16004 | 228 |
| 1908 | 20975 | 21020 | 21030 | 20905 | 20940 | 20975 | -35 | 0 | 136 | 1698 | -10 |
| 1909 | 20860 | 20855 | 20920 | 20730 | 20805 | 20830 | -55 | -30 | 76 | 1326 | 6 |
| 1910 | 20720 | 20770 | 20770 | 20670 | 20685 | 20710 | -35 | -10 | 52 | 394 | -22 |
| 1911 | 20650 | 20665 | 20665 | 20630 | 20630 | 20645 | -20 | -5 | 4 | 298 | 4 |
| 1912 | 20550 | 20520 | 20565 | 20430 | 20460 | 20475 | -90 | -75 | 24 | 744 | -4 |
| 2001 | 20465 | 20495 | 20495 | 20410 | 20410 | 20480 | -55 | 15 | 24 | 244 | 4 |
| 2002 | 20355 | 20305 | 20305 | 20270 | 20270 | 20285 | -85 | -70 | 4 | 26 | 0 |
| 小计 | 559818 | 513732 / -1062 | |||||||||
| 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 | 17125 | 17235 | 17355 | 17190 | 17325 | 17285 | 200 | 160 | 5934 | 6820 | -3134 |
| 1904 | 17120 | 17250 | 17375 | 17185 | 17365 | 17295 | 245 | 175 | 44854 | 48030 | 676 |
| 1905 | 17085 | 17195 | 17315 | 17165 | 17285 | 17250 | 200 | 165 | 9556 | 21964 | 1690 |
| 1906 | 17070 | 17180 | 17280 | 17135 | 17270 | 17210 | 200 | 140 | 584 | 2374 | 112 |
| 1907 | 17040 | 17170 | 17275 | 17170 | 17240 | 17235 | 200 | 195 | 32 | 228 | 4 |
| 1908 | 16970 | 17265 | 17275 | 17265 | 17275 | 17265 | 305 | 295 | 24 | 80 | -24 |
| 1909 | 17115 | 17235 | 17240 | 17235 | 17240 | 17235 | 125 | 120 | 8 | 152 | -6 |
| 1910 | 17050 | 17215 | 17220 | 17210 | 17220 | 17215 | 170 | 165 | 10 | 134 | -8 |
| 1911 | 17065 | 17065 | 17065 | 0 | 0 | 0 | 84 | 0 | |||
| 1912 | 16975 | 17350 | 17355 | 17130 | 17250 | 17255 | 275 | 280 | 16 | 56 | -2 |
| 2001 | 16990 | 17075 | 17270 | 17075 | 17185 | 17200 | 195 | 210 | 10 | 24 | -2 |
| 2002 | 16890 | 17060 | 17060 | 170 | 170 | 0 | 4 | 0 | |||
| 小计 | 61028 | 79950 / -694 | |||||||||
| 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 | 101910 | 101840 | 104550 | 101760 | 104550 | 102600 | 2640 | 690 | 3750 | 8062 | -1896 |
| 1904 | 102170 | 102060 | 103250 | 101930 | 103090 | 102750 | 920 | 580 | 15142 | 29740 | -4256 |
| 1905 | 101540 | 101500 | 102780 | 101300 | 102690 | 102200 | 1150 | 660 | 617760 | 321050 | -1914 |
| 1906 | 101410 | 101240 | 102480 | 101150 | 102410 | 101970 | 1000 | 560 | 78464 | 60990 | 4718 |
| 1907 | 101380 | 101300 | 102490 | 101190 | 102350 | 102010 | 970 | 630 | 30358 | 21320 | -44 |
| 1908 | 101420 | 101320 | 102480 | 101230 | 102320 | 102020 | 900 | 600 | 30594 | 5624 | 48 |
| 1909 | 101500 | 101420 | 102460 | 101280 | 102390 | 102120 | 890 | 620 | 8000 | 19514 | 720 |
| 1910 | 101110 | 102090 | 102090 | 102090 | 102090 | 102090 | 980 | 980 | 2 | 54 | -2 |
| 1911 | 101550 | 101310 | 102620 | 101310 | 102340 | 102290 | 790 | 740 | 32 | 96 | -2 |
| 1912 | 101660 | 101820 | 101820 | 160 | 160 | 0 | 16 | 0 | |||
| 2001 | 101630 | 102330 | 102640 | 102040 | 102520 | 102450 | 890 | 820 | 46 | 248 | 14 |
| 2002 | 102070 | 102070 | 102070 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 784148 | 466726 / -2614 | |||||||||
| 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 | 150760 | 150420 | 150750 | 150110 | 150600 | 150460 | -160 | -300 | 14376 | 34686 | -340 |
| 1906 | 150970 | 150970 | 150970 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 151780 | 151480 | 151480 | -300 | -300 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 152040 | 151850 | 152040 | 151540 | 151830 | 151770 | -210 | -270 | 486 | 3052 | 50 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 151660 | 151660 | 151660 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 152320 | 152150 | 152440 | 152150 | 152160 | 152350 | -160 | 30 | 16 | 150 | -2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 14878 | 37898 / -292 | |||||||||
| 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 | 283.25 | 283.25 | 283.25 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 288 | 287.7 | 288.3 | 285.6 | 286.45 | 286.55 | -1.55 | -1.45 | 3272 | 1172 | -1182 |
| 1905 | 288.2 | 287.85 | 287.85 | 285.85 | 285.85 | 286.85 | -2.35 | -1.35 | 12 | 12 | 4 |
| 1906 | 288.65 | 288.15 | 288.85 | 285.9 | 286.85 | 287.2 | -1.8 | -1.45 | 173762 | 310530 | -5182 |
| 1908 | 289.8 | 289.35 | 290 | 287.1 | 288 | 288.4 | -1.8 | -1.4 | 27860 | 95056 | 4922 |
| 1910 | 290.95 | 290.4 | 291.05 | 288.15 | 288.9 | 289.2 | -2.05 | -1.75 | 4656 | 33800 | -1100 |
| 1912 | 291.75 | 291.55 | 292 | 289 | 289.8 | 290.2 | -1.95 | -1.55 | 7262 | 46450 | 1618 |
| 2002 | 293.45 | 293.45 | 293.45 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 216824 | 487042 / -920 | |||||||||
| 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 | 3695 | 3702 | 3702 | 3665 | 3665 | 3673 | -30 | -22 | 142 | 360 | -4 |
| 1904 | 3709 | 3704 | 3705 | 3669 | 3669 | 3694 | -40 | -15 | 50 | 654 | 2 |
| 1905 | 3709 | 3714 | 3714 | 3664 | 3669 | 3682 | -40 | -27 | 142 | 472 | 22 |
| 1906 | 3714 | 3704 | 3716 | 3665 | 3674 | 3686 | -40 | -28 | 499290 | 746958 | -13552 |
| 1907 | 3728 | 3728 | 3728 | 0 | 0 | 0 | 90 | 0 | |||
| 1908 | 3732 | 3700 | 3700 | 3700 | 3700 | 3700 | -32 | -32 | 10 | 236 | -2 |
| 1909 | 3743 | 3746 | 3746 | 3700 | 3704 | 3720 | -39 | -23 | 92 | 482 | 28 |
| 1910 | 3751 | 3705 | 3705 | 3705 | 3705 | 3705 | -46 | -46 | 6 | 202 | 0 |
| 1911 | 3777 | 3714 | 3714 | 3714 | 3714 | 3714 | -63 | -63 | 4 | 90 | 2 |
| 1912 | 3765 | 3758 | 3769 | 3712 | 3725 | 3730 | -40 | -35 | 51304 | 69850 | -5284 |
| 2001 | 3779 | 3775 | 3801 | 3733 | 3734 | 3744 | -45 | -35 | 56 | 84 | 18 |
| 2002 | 3804 | 3804 | 3804 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 551096 | 819478 / -18770 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)