| 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 | 49160 | 48940 | 49120 | 48870 | 49080 | 48980 | -80 | -180 | 19260 | 24430 | -8230 |
| 1905 | 49280 | 49150 | 49290 | 48910 | 49200 | 49120 | -80 | -160 | 77962 | 191690 | 1898 |
| 1906 | 49380 | 49230 | 49380 | 48990 | 49280 | 49210 | -100 | -170 | 145190 | 185604 | -984 |
| 1907 | 49410 | 49280 | 49400 | 49030 | 49300 | 49240 | -110 | -170 | 27818 | 95238 | 1986 |
| 1908 | 49420 | 49240 | 49400 | 49040 | 49350 | 49240 | -70 | -180 | 5860 | 29740 | 68 |
| 1909 | 49430 | 49320 | 49430 | 49080 | 49390 | 49280 | -40 | -150 | 2678 | 15474 | 594 |
| 1910 | 49420 | 49370 | 49440 | 49100 | 49410 | 49280 | -10 | -140 | 1334 | 7166 | 370 |
| 1911 | 49440 | 49370 | 49420 | 49130 | 49420 | 49300 | -20 | -140 | 304 | 3906 | 106 |
| 1912 | 49440 | 49370 | 49440 | 49180 | 49420 | 49290 | -20 | -150 | 248 | 7676 | 0 |
| 2001 | 49430 | 49310 | 49460 | 49180 | 49460 | 49330 | 30 | -100 | 72 | 1276 | 6 |
| 2002 | 49400 | 49380 | 49380 | 49110 | 49260 | 49260 | -140 | -140 | 52 | 820 | 4 |
| 2003 | 49330 | 49270 | 49360 | 49270 | 49360 | 49300 | 30 | -30 | 18 | 392 | 8 |
| 小计 | 280796 | 563412 / -4174 | |||||||||
| 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 | 13800 | 13895 | 13895 | 13770 | 13810 | 13805 | 10 | 5 | 13460 | 65290 | -6340 |
| 1905 | 13830 | 13830 | 13855 | 13795 | 13840 | 13835 | 10 | 5 | 88710 | 221702 | -2824 |
| 1906 | 13850 | 13855 | 13880 | 13825 | 13860 | 13855 | 10 | 5 | 57930 | 204258 | 3944 |
| 1907 | 13865 | 13865 | 13890 | 13845 | 13875 | 13870 | 10 | 5 | 22234 | 100130 | 2260 |
| 1908 | 13885 | 13885 | 13910 | 13870 | 13900 | 13895 | 15 | 10 | 6300 | 51762 | 172 |
| 1909 | 13910 | 13915 | 13940 | 13860 | 13930 | 13915 | 20 | 5 | 1360 | 26432 | -98 |
| 1910 | 13935 | 13940 | 13955 | 13905 | 13935 | 13945 | 0 | 10 | 404 | 10734 | -100 |
| 1911 | 13965 | 13950 | 13985 | 13950 | 13985 | 13965 | 20 | 0 | 4 | 1590 | -4 |
| 1912 | 13980 | 13990 | 13990 | 13990 | 13990 | 13990 | 10 | 10 | 2 | 1228 | 0 |
| 2001 | 14045 | 14040 | 14040 | 14040 | 14040 | 14040 | -5 | -5 | 10 | 1322 | 0 |
| 2002 | 14030 | 0 | 0 | 0 | 14030 | 14030 | 0 | 0 | 0 | 148 | 0 |
| 2003 | 14085 | 14070 | 14070 | 14070 | 14070 | 14070 | -15 | -15 | 2 | 216 | 0 |
| 小计 | 190416 | 684812 / -2990 | |||||||||
| 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 | 22690 | 22840 | 22840 | 22500 | 22575 | 22585 | -115 | -105 | 6920 | 15750 | -2750 |
| 1905 | 22635 | 22685 | 22735 | 22410 | 22525 | 22555 | -110 | -80 | 208056 | 183590 | -18602 |
| 1906 | 22380 | 22460 | 22525 | 22185 | 22335 | 22355 | -45 | -25 | 511586 | 241860 | 7862 |
| 1907 | 22135 | 22180 | 22285 | 21950 | 22135 | 22125 | 0 | -10 | 83872 | 142738 | 10956 |
| 1908 | 21935 | 21995 | 22105 | 21780 | 21960 | 21960 | 25 | 25 | 24514 | 40628 | 1668 |
| 1909 | 21760 | 21845 | 21945 | 21635 | 21785 | 21805 | 25 | 45 | 9646 | 13046 | 1954 |
| 1910 | 21605 | 21740 | 21800 | 21520 | 21745 | 21705 | 140 | 100 | 282 | 846 | 146 |
| 1911 | 21455 | 21590 | 21650 | 21375 | 21605 | 21575 | 150 | 120 | 132 | 492 | 72 |
| 1912 | 21370 | 21480 | 21540 | 21265 | 21480 | 21435 | 110 | 65 | 250 | 1788 | 110 |
| 2001 | 21220 | 21350 | 21395 | 21150 | 21355 | 21280 | 135 | 60 | 42 | 372 | 14 |
| 2002 | 21045 | 21255 | 21255 | 21050 | 21225 | 21175 | 180 | 130 | 36 | 238 | -6 |
| 2003 | 20955 | 21085 | 21240 | 21000 | 21150 | 21095 | 195 | 140 | 138 | 254 | -24 |
| 小计 | 845474 | 641602 / 1400 | |||||||||
| 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 | 16475 | 16300 | 16350 | 16300 | 16310 | 16310 | -165 | -165 | 370 | 3550 | -320 |
| 1905 | 16525 | 16465 | 16515 | 16260 | 16345 | 16365 | -180 | -160 | 31460 | 44450 | -830 |
| 1906 | 16540 | 16455 | 16520 | 16275 | 16345 | 16365 | -195 | -175 | 27284 | 39566 | 5850 |
| 1907 | 16560 | 16515 | 16540 | 16295 | 16330 | 16365 | -230 | -195 | 3000 | 9158 | 1060 |
| 1908 | 16550 | 16545 | 16545 | 16310 | 16310 | 16385 | -240 | -165 | 1232 | 1392 | 632 |
| 1909 | 16570 | 16550 | 16550 | 16305 | 16370 | 16400 | -200 | -170 | 48 | 260 | 26 |
| 1910 | 16640 | 16510 | 16510 | 16395 | 16395 | 16450 | -245 | -190 | 4 | 194 | -2 |
| 1911 | 16630 | 16555 | 16575 | 16475 | 16475 | 16540 | -155 | -90 | 14 | 88 | 10 |
| 1912 | 16685 | 16510 | 16515 | 16350 | 16500 | 16475 | -185 | -210 | 10 | 66 | -4 |
| 2001 | 16890 | 0 | 0 | 0 | 16500 | 16500 | -390 | -390 | 0 | 32 | 0 |
| 2002 | 16650 | 16595 | 16600 | 16420 | 16420 | 16540 | -230 | -110 | 14 | 46 | -10 |
| 2003 | 16855 | 16480 | 16480 | 16480 | 16480 | 16480 | -375 | -375 | 2 | 8 | 2 |
| 小计 | 63438 | 98810 / 6414 | |||||||||
| 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 | 102820 | 102100 | 102100 | 101800 | 101800 | 101970 | -1020 | -850 | 84 | 2928 | -84 |
| 1905 | 103140 | 102650 | 102760 | 100730 | 101140 | 101450 | -2000 | -1690 | 146150 | 88916 | -14286 |
| 1906 | 103030 | 102400 | 102620 | 100380 | 100800 | 101150 | -2230 | -1880 | 835702 | 206894 | 17218 |
| 1907 | 102760 | 101900 | 102410 | 100260 | 100650 | 100990 | -2110 | -1770 | 119044 | 106976 | 2862 |
| 1908 | 102620 | 101820 | 102240 | 100170 | 100660 | 100870 | -1960 | -1750 | 61412 | 47928 | -92 |
| 1909 | 102430 | 101850 | 102100 | 100080 | 100520 | 100750 | -1910 | -1680 | 44422 | 57518 | 3132 |
| 1910 | 102350 | 101540 | 101540 | 100820 | 100820 | 101060 | -1530 | -1290 | 6 | 54 | -4 |
| 1911 | 102100 | 101470 | 101510 | 100530 | 100530 | 101240 | -1570 | -860 | 8 | 248 | -8 |
| 1912 | 102460 | 101550 | 101550 | 100460 | 100580 | 100980 | -1880 | -1480 | 26 | 52 | 16 |
| 2001 | 102450 | 102000 | 102000 | 100210 | 100770 | 100820 | -1680 | -1630 | 292 | 790 | 80 |
| 2002 | 101810 | 100300 | 100340 | 100300 | 100340 | 100320 | -1470 | -1490 | 4 | 36 | -2 |
| 2003 | 102680 | 0 | 0 | 0 | 102000 | 102000 | -680 | -680 | 0 | 14 | 0 |
| 小计 | 1207150 | 512354 / 8832 | |||||||||
| 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 | 0 | 0 | 0 | 147880 | 147880 | 0 | 0 | 0 | 0 | 0 |
| 1905 | 147430 | 147210 | 147250 | 146430 | 147100 | 146720 | -330 | -710 | 9308 | 16364 | -426 |
| 1906 | 148750 | 149680 | 149680 | 146030 | 148990 | 148080 | 240 | -670 | 10 | 4 | 0 |
| 1907 | 148500 | 0 | 0 | 0 | 147830 | 147830 | -670 | -670 | 0 | 0 | 0 |
| 1908 | 148390 | 0 | 0 | 0 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 149440 | 148650 | 149240 | 148430 | 149030 | 148720 | -410 | -720 | 7170 | 25902 | 964 |
| 1910 | 149730 | 0 | 0 | 0 | 149010 | 149010 | -720 | -720 | 0 | 0 | 0 |
| 1911 | 149740 | 0 | 0 | 0 | 149740 | 149740 | 0 | 0 | 0 | 0 | 0 |
| 1912 | 149630 | 0 | 0 | 0 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 |
| 2001 | 150230 | 150050 | 150180 | 149060 | 149350 | 149590 | -880 | -640 | 40 | 240 | -2 |
| 2002 | 150750 | 0 | 0 | 0 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 |
| 2003 | 152420 | 0 | 0 | 0 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 16528 | 42514 / 536 | |||||||||
| 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 | 0 | 0 | 0 | 281.65 | 281.65 | 0 | 0 | 0 | 438 | 0 |
| 1905 | 286.65 | 284.9 | 286 | 283.9 | 284.8 | 284.65 | -1.85 | -2 | 16 | 14 | 4 |
| 1906 | 286.15 | 284 | 284.7 | 282.9 | 283.3 | 283.75 | -2.85 | -2.4 | 198178 | 276936 | -12050 |
| 1908 | 287.2 | 285.2 | 285.7 | 284 | 284.4 | 284.8 | -2.8 | -2.4 | 26564 | 47258 | -4472 |
| 1910 | 288.2 | 285.85 | 286.75 | 285.05 | 285.35 | 285.8 | -2.85 | -2.4 | 23808 | 24472 | -164 |
| 1912 | 288.9 | 287.35 | 287.55 | 285.9 | 286.1 | 286.6 | -2.8 | -2.3 | 14752 | 91148 | 1554 |
| 2002 | 289.95 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -2.1 | -2.1 | 2 | 44 | 0 |
| 2004 | 287.95 | 0 | 0 | 0 | 287.95 | 287.95 | 0 | 0 | 0 | 4 | 0 |
| 小计 | 263320 | 440314 / -15128 | |||||||||
| 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 | 3561 | 3650 | 3650 | 3650 | 3650 | 3650 | 89 | 89 | 12 | 976 | 0 |
| 1905 | 3570 | 3540 | 3543 | 3528 | 3528 | 3536 | -42 | -34 | 10 | 474 | 0 |
| 1906 | 3583 | 3541 | 3557 | 3520 | 3540 | 3541 | -43 | -42 | 372348 | 622690 | 9458 |
| 1907 | 3597 | 0 | 0 | 0 | 3597 | 3597 | 0 | 0 | 0 | 98 | 0 |
| 1908 | 3611 | 3580 | 3580 | 3566 | 3567 | 3572 | -44 | -39 | 14 | 228 | -2 |
| 1909 | 3625 | 3587 | 3608 | 3583 | 3583 | 3592 | -42 | -33 | 326 | 822 | 102 |
| 1910 | 3628 | 3595 | 3617 | 3589 | 3589 | 3604 | -39 | -24 | 152 | 256 | 70 |
| 1911 | 3639 | 3604 | 3614 | 3593 | 3597 | 3599 | -42 | -40 | 24 | 86 | -14 |
| 1912 | 3640 | 3603 | 3615 | 3577 | 3596 | 3598 | -44 | -42 | 84758 | 269124 | 10828 |
| 2001 | 3650 | 3615 | 3631 | 3600 | 3615 | 3616 | -35 | -34 | 34 | 268 | 18 |
| 2002 | 3674 | 3631 | 3631 | 3631 | 3631 | 3631 | -43 | -43 | 2 | 34 | 0 |
| 2003 | 3674 | 3622 | 3658 | 3618 | 3629 | 3632 | -45 | -42 | 24 | 54 | 0 |
| 小计 | 457704 | 895110 / 20460 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
