| 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 | |||||||||||
| 1904 | 49360 | 49370 | 49370 | 49020 | 49080 | 49160 | -280 | -200 | 26850 | 32660 | -9880 |
| 1905 | 49550 | 49320 | 49430 | 49130 | 49170 | 49280 | -380 | -270 | 85710 | 189792 | 5968 |
| 1906 | 49660 | 49380 | 49530 | 49190 | 49270 | 49380 | -390 | -280 | 141244 | 186588 | 5130 |
| 1907 | 49660 | 49430 | 49520 | 49230 | 49310 | 49410 | -350 | -250 | 31328 | 93252 | 3166 |
| 1908 | 49670 | 49410 | 49540 | 49250 | 49310 | 49420 | -360 | -250 | 4628 | 29672 | -12 |
| 1909 | 49660 | 49450 | 49550 | 49260 | 49350 | 49430 | -310 | -230 | 2014 | 14880 | 244 |
| 1910 | 49670 | 49410 | 49560 | 49280 | 49350 | 49420 | -320 | -250 | 810 | 6796 | 96 |
| 1911 | 49610 | 49450 | 49550 | 49300 | 49320 | 49440 | -290 | -170 | 202 | 3800 | 14 |
| 1912 | 49650 | 49440 | 49530 | 49270 | 49360 | 49440 | -290 | -210 | 210 | 7676 | 4 |
| 2001 | 49640 | 49460 | 49510 | 49350 | 49380 | 49430 | -260 | -210 | 64 | 1270 | -8 |
| 2002 | 49770 | 49470 | 49470 | 49350 | 49350 | 49400 | -420 | -370 | 6 | 816 | 0 |
| 2003 | 49670 | 49370 | 49370 | 49310 | 49310 | 49330 | -360 | -340 | 6 | 384 | -4 |
| 小计 | 293072 | 567586 / 4718 | |||||||||
| 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 | |||||||||||
| 1904 | 13810 | 13810 | 13820 | 13775 | 13795 | 13800 | -15 | -10 | 8790 | 71630 | -3370 |
| 1905 | 13845 | 13835 | 13860 | 13810 | 13830 | 13830 | -15 | -15 | 83050 | 224526 | -7486 |
| 1906 | 13870 | 13865 | 13885 | 13830 | 13860 | 13850 | -10 | -20 | 49162 | 200314 | 10 |
| 1907 | 13885 | 13885 | 13895 | 13850 | 13870 | 13865 | -15 | -20 | 26584 | 97870 | 2910 |
| 1908 | 13915 | 13910 | 13915 | 13870 | 13895 | 13885 | -20 | -30 | 5760 | 51590 | 950 |
| 1909 | 13940 | 13945 | 13945 | 13900 | 13920 | 13910 | -20 | -30 | 3806 | 26530 | 314 |
| 1910 | 13960 | 13965 | 13965 | 13930 | 13935 | 13935 | -25 | -25 | 524 | 10834 | 204 |
| 1911 | 14000 | 13980 | 13990 | 13960 | 13960 | 13965 | -40 | -35 | 124 | 1594 | 4 |
| 1912 | 14020 | 14005 | 14005 | 13980 | 13985 | 13980 | -35 | -40 | 16 | 1228 | -12 |
| 2001 | 14050 | 14060 | 14060 | 14040 | 14040 | 14045 | -10 | -5 | 24 | 1322 | -2 |
| 2002 | 14075 | 14030 | 14030 | 14030 | 14030 | 14030 | -45 | -45 | 4 | 148 | -4 |
| 2003 | 14130 | 14125 | 14135 | 14080 | 14085 | 14085 | -45 | -45 | 214 | 216 | 186 |
| 小计 | 178058 | 687802 / -6296 | |||||||||
| 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 | |||||||||||
| 1904 | 22700 | 22770 | 22915 | 22625 | 22705 | 22690 | 5 | -10 | 6860 | 18500 | -3220 |
| 1905 | 22600 | 22610 | 22795 | 22515 | 22620 | 22635 | 20 | 35 | 320738 | 202192 | -16664 |
| 1906 | 22330 | 22320 | 22555 | 22250 | 22395 | 22380 | 65 | 50 | 413134 | 233998 | 4906 |
| 1907 | 22085 | 22080 | 22315 | 22010 | 22150 | 22135 | 65 | 50 | 67602 | 131782 | 3752 |
| 1908 | 21895 | 21885 | 22100 | 21805 | 21965 | 21935 | 70 | 40 | 14624 | 38960 | -14 |
| 1909 | 21715 | 21700 | 21920 | 21640 | 21780 | 21760 | 65 | 45 | 6878 | 11092 | 834 |
| 1910 | 21550 | 21580 | 21720 | 21480 | 21650 | 21605 | 100 | 55 | 136 | 700 | 56 |
| 1911 | 21350 | 21415 | 21585 | 21350 | 21350 | 21455 | 0 | 105 | 14 | 420 | -6 |
| 1912 | 21295 | 21350 | 21480 | 21220 | 21220 | 21370 | -75 | 75 | 58 | 1678 | 32 |
| 2001 | 21185 | 21295 | 21295 | 21150 | 21150 | 21220 | -35 | 35 | 4 | 358 | 0 |
| 2002 | 21040 | 21060 | 21060 | 21035 | 21045 | 21045 | 5 | 5 | 6 | 244 | 0 |
| 2003 | 20930 | 21035 | 21035 | 20880 | 20935 | 20955 | 5 | 25 | 12 | 278 | 6 |
| 小计 | 830066 | 640202 / -10318 | |||||||||
| 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 | |||||||||||
| 1904 | 16720 | 16500 | 16550 | 16400 | 16405 | 16475 | -315 | -245 | 1450 | 3870 | -700 |
| 1905 | 16780 | 16690 | 16690 | 16410 | 16445 | 16525 | -335 | -255 | 53334 | 45280 | 1572 |
| 1906 | 16800 | 16690 | 16720 | 16435 | 16455 | 16540 | -345 | -260 | 29738 | 33716 | 7892 |
| 1907 | 16790 | 16710 | 16710 | 16465 | 16490 | 16560 | -300 | -230 | 4698 | 8098 | 2308 |
| 1908 | 16805 | 16685 | 16695 | 16495 | 16515 | 16550 | -290 | -255 | 920 | 760 | 496 |
| 1909 | 16790 | 16695 | 16720 | 16495 | 16495 | 16570 | -295 | -220 | 104 | 234 | 46 |
| 1910 | 16830 | 16625 | 16700 | 16515 | 16515 | 16640 | -315 | -190 | 52 | 196 | 30 |
| 1911 | 16835 | 16660 | 16660 | 16605 | 16605 | 16630 | -230 | -205 | 8 | 78 | 0 |
| 1912 | 16940 | 16685 | 16685 | 16685 | 16685 | 16685 | -255 | -255 | 2 | 70 | 2 |
| 2001 | 16890 | 16890 | 16890 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 16780 | 16650 | 16650 | -130 | -130 | 0 | 56 | 0 | |||
| 2003 | 16855 | 16855 | 16855 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 90306 | 92396 / 11646 | |||||||||
| 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 | |||||||||||
| 1904 | 103050 | 103030 | 103030 | 102500 | 102600 | 102820 | -450 | -230 | 240 | 3012 | -192 |
| 1905 | 103290 | 103400 | 103980 | 102430 | 102790 | 103140 | -500 | -150 | 131482 | 103202 | -16092 |
| 1906 | 103190 | 103110 | 103960 | 102210 | 102660 | 103030 | -530 | -160 | 713784 | 189676 | 5234 |
| 1907 | 102980 | 102830 | 103690 | 102000 | 102440 | 102760 | -540 | -220 | 93218 | 104114 | 4926 |
| 1908 | 102740 | 102820 | 103500 | 101900 | 102290 | 102620 | -450 | -120 | 54294 | 48020 | -80 |
| 1909 | 102520 | 102390 | 103250 | 101830 | 102150 | 102430 | -370 | -90 | 26754 | 54386 | -830 |
| 1910 | 102610 | 102580 | 102640 | 101880 | 101890 | 102350 | -720 | -260 | 24 | 58 | 0 |
| 1911 | 102510 | 102360 | 102360 | 101740 | 102070 | 102100 | -440 | -410 | 16 | 256 | -8 |
| 1912 | 102460 | 102460 | 102460 | 0 | 0 | 0 | 36 | 0 | |||
| 2001 | 102470 | 102500 | 103030 | 101800 | 102120 | 102450 | -350 | -20 | 182 | 710 | 6 |
| 2002 | 101600 | 101810 | 101810 | 210 | 210 | 0 | 38 | 0 | |||
| 2003 | 103170 | 102680 | 102680 | -490 | -490 | 0 | 14 | 0 | |||
| 小计 | 1019994 | 503522 / -7036 | |||||||||
| 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 | |||||||||||
| 1904 | 147880 | 147880 | 147880 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 148070 | 147720 | 147980 | 146830 | 146870 | 147430 | -1200 | -640 | 12358 | 16790 | -1644 |
| 1906 | 148620 | 149490 | 149490 | 147290 | 147290 | 148750 | -1330 | 130 | 6 | 4 | -2 |
| 1907 | 148370 | 148500 | 148500 | 130 | 130 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150070 | 149620 | 150000 | 148870 | 148970 | 149440 | -1100 | -630 | 9682 | 24938 | 2616 |
| 1910 | 150360 | 149730 | 149730 | -630 | -630 | 0 | 0 | 0 | |||
| 1911 | 150370 | 149740 | 149740 | -630 | -630 | 0 | 0 | 0 | |||
| 1912 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 151070 | 150450 | 150790 | 149990 | 149990 | 150230 | -1080 | -840 | 22 | 242 | -2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 22068 | 41978 / 968 | |||||||||
| 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 | |||||||||||
| 1904 | 281.65 | 281.65 | 281.65 | 0 | 0 | 0 | 438 | 0 | |||
| 1905 | 286 | 286.45 | 287.4 | 286.1 | 286.1 | 286.65 | 0.1 | 0.65 | 10 | 10 | -2 |
| 1906 | 285.35 | 285.5 | 286.9 | 285.35 | 286.15 | 286.15 | 0.8 | 0.8 | 160374 | 288986 | 7776 |
| 1908 | 286.35 | 286.45 | 287.85 | 286.35 | 287.2 | 287.2 | 0.85 | 0.85 | 27914 | 51730 | -4956 |
| 1910 | 287.35 | 287.5 | 288.85 | 287.35 | 288.15 | 288.2 | 0.8 | 0.85 | 19926 | 24636 | -258 |
| 1912 | 288.15 | 288.5 | 289.6 | 288.15 | 289 | 288.9 | 0.85 | 0.75 | 16174 | 89594 | 2390 |
| 2002 | 289.15 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | 0.8 | 0.8 | 2 | 44 | 0 |
| 2004 | 287.9 | 287.95 | 287.95 | 0.05 | 0.05 | 0 | 4 | 0 | |||
| 小计 | 224400 | 455442 / 4950 | |||||||||
| 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 | |||||||||||
| 1904 | 3560 | 3561 | 3561 | 3561 | 3561 | 3561 | 1 | 1 | 52 | 976 | -52 |
| 1905 | 3581 | 3570 | 3570 | 3570 | 3570 | 3570 | -11 | -11 | 2 | 474 | -2 |
| 1906 | 3586 | 3583 | 3596 | 3574 | 3576 | 3583 | -10 | -3 | 209078 | 613232 | -12522 |
| 1907 | 3617 | 3597 | 3597 | 3597 | 3597 | 3597 | -20 | -20 | 2 | 98 | -2 |
| 1908 | 3620 | 3606 | 3618 | 3606 | 3611 | 3611 | -9 | -9 | 8 | 230 | -2 |
| 1909 | 3623 | 3621 | 3629 | 3619 | 3629 | 3625 | 6 | 2 | 68 | 720 | 12 |
| 1910 | 3628 | 3628 | 3628 | 0 | 0 | 0 | 186 | 0 | |||
| 1911 | 3639 | 3639 | 3639 | 0 | 0 | 0 | 100 | 0 | |||
| 1912 | 3643 | 3640 | 3653 | 3634 | 3635 | 3640 | -8 | -3 | 44086 | 258296 | -1916 |
| 2001 | 3655 | 3650 | 3651 | 3650 | 3651 | 3650 | -4 | -5 | 4 | 250 | 0 |
| 2002 | 3674 | 3674 | 3674 | 0 | 0 | 0 | 34 | 0 | |||
| 2003 | 3655 | 3683 | 3683 | 3666 | 3666 | 3674 | 11 | 19 | 4 | 54 | 0 |
| 小计 | 253304 | 874650 / -14484 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
